date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-10-21 09:30:00,31.26,31.26,30.12,30.37,176222.5008548957,18.214,18.214,17.5498,17.6955,176222.5009
2008-10-21 10:00:00,30.39,30.72,30.33,30.49,144306.39461985638,17.7071,17.8994,17.6722,17.7654,144306.3946
2008-10-21 10:30:00,30.47,30.58,30.34,30.52,136213.38196739997,17.7537,17.8178,17.678,17.7829,136213.382
2008-10-21 11:00:00,30.5,30.59,30.41,30.47,118317.56525703864,17.7712,17.8237,17.7188,17.7537,118317.5653
2008-10-21 11:30:00,30.48,30.76,30.21,30.26,254644.9333181352,17.7596,17.9227,17.6023,17.6314,254644.9333
2008-10-21 12:00:00,30.23,30.25,29.98,30.11,125042.7447851362,17.6139,17.6256,17.4682,17.544,125042.7448
2008-10-21 12:30:00,30.12,30.23,29.85,29.85,84919.63980394392,17.5498,17.6139,17.3925,17.3925,84919.6398
2008-10-21 13:00:00,29.85,30.18,29.84,30.05,129488.2024393024,17.3925,17.5848,17.3867,17.509,129488.2024
2008-10-21 13:30:00,30.05,30.05,29.83,29.94,130628.0633762681,17.509,17.509,17.3808,17.4449,130628.0634
2008-10-21 14:00:00,29.96,30.3,29.96,30.22,140088.90915308334,17.4566,17.6547,17.4566,17.6081,140088.9092
2008-10-21 14:30:00,30.24,30.37,30.04,30.07,188988.94334891145,17.6197,17.6955,17.5032,17.5207,188988.9433
2008-10-21 15:00:00,30.09,31.04,29.93,29.97,407956.2293400205,17.5323,18.0859,17.4391,17.4624,407956.2293
2008-10-21 15:30:00,29.98,30.01,29.74,29.78,806907.557278012,17.4682,17.4857,17.3284,17.3517,806907.5573
2008-10-22 09:30:00,29.67,29.77,29.37,29.42,453664.6529123447,17.2876,17.3459,17.1128,17.1419,453664.6529
2008-10-22 10:00:00,29.42,29.49,29.04,29.08,502678.67320186936,17.1419,17.1827,16.9205,16.9438,502678.6732
2008-10-22 10:30:00,29.1,29.45,28.99,29.31,174968.65382423345,16.9555,17.1594,16.8914,17.0779,174968.6538
2008-10-22 11:00:00,29.3,29.35,29.15,29.28,133705.68790607547,17.072,17.1012,16.9846,17.0604,133705.6879
2008-10-22 11:30:00,29.27,29.39,29.17,29.28,88681.1808959307,17.0545,17.1245,16.9963,17.0604,88681.1809
2008-10-22 12:00:00,29.3,29.32,29.15,29.19,258406.474410122,17.072,17.0837,16.9846,17.0079,258406.4744
2008-10-22 12:30:00,29.19,29.22,29.06,29.17,78422.43246323949,17.0079,17.0254,16.9322,16.9963,78422.4325
2008-10-22 13:00:00,29.15,29.15,28.85,28.95,211102.24552604585,16.9846,16.9846,16.8098,16.8681,211102.2455
2008-10-22 13:30:00,28.94,28.98,28.78,28.93,255898.78034879745,16.8623,16.8856,16.769,16.8564,255898.7803
2008-10-22 14:00:00,28.92,28.96,28.78,28.93,204377.06599794823,16.8506,16.8739,16.769,16.8564,204377.066
2008-10-22 14:30:00,28.93,28.98,28.78,28.92,395645.7312207911,16.8564,16.8856,16.769,16.8506,395645.7312
2008-10-22 15:00:00,28.92,28.96,28.81,28.84,345377.86390060413,16.8506,16.8739,16.7865,16.804,345377.8639
2008-10-22 15:30:00,28.84,29.2,28.62,28.89,1470078.6504046507,16.804,17.0138,16.6758,16.8331,1470078.6504
2008-10-23 09:30:00,29.21,29.53,28.29,29.0,448307.306508606,17.0196,17.206,16.4835,16.8972,448307.3065
2008-10-23 10:00:00,29.0,29.27,28.82,28.92,244158.21269805083,16.8972,17.0545,16.7924,16.8506,244158.2127
2008-10-23 10:30:00,28.92,29.88,28.84,29.85,472700.3305596717,16.8506,17.41,16.804,17.3925,472700.3306
2008-10-23 11:00:00,29.84,29.92,29.19,29.25,265929.55659409554,17.3867,17.4333,17.0079,17.0429,265929.5566
2008-10-23 11:30:00,29.24,29.4,29.03,29.07,299327.48204719025,17.0371,17.1303,16.9147,16.938,299327.482
2008-10-23 12:00:00,29.08,29.08,28.83,29.0,410121.9651202553,16.9438,16.9438,16.7982,16.8972,410121.9651
2008-10-23 12:30:00,29.0,29.06,28.82,28.91,202325.31631141,16.8972,16.9322,16.7924,16.8448,202325.3163
2008-10-23 13:00:00,28.85,29.0,28.7,28.78,227630.2291120484,16.8098,16.8972,16.7224,16.769,227630.2291
2008-10-23 13:30:00,28.74,29.14,28.74,28.98,285307.1925225123,16.7457,16.9788,16.7457,16.8856,285307.1925
2008-10-23 14:00:00,28.98,28.98,28.52,28.87,357346.40373874386,16.8856,16.8856,16.6176,16.8215,357346.4037
2008-10-23 14:30:00,28.85,29.21,28.58,28.83,359626.12561267527,16.8098,17.0196,16.6525,16.7982,359626.1256
2008-10-23 15:00:00,28.85,29.66,28.71,29.24,372506.5542003876,16.8098,17.2818,16.7283,17.0371,372506.5542
2008-10-23 15:30:00,29.22,29.92,28.9,29.87,575173.8287928873,17.0254,17.4333,16.839,17.4041,575173.8288
2008-10-24 09:30:00,29.39,29.39,28.07,28.58,403624.7577795509,17.1245,17.1245,16.3554,16.6525,403624.7578
2008-10-24 10:00:00,28.59,28.93,28.22,28.57,218625.32771001937,16.6583,16.8564,16.4428,16.6467,218625.3277
2008-10-24 10:30:00,28.56,28.87,28.35,28.6,149663.74102359512,16.6409,16.8215,16.5185,16.6642,149663.741
2008-10-24 11:00:00,28.59,29.13,28.49,28.97,140430.86743417304,16.6583,16.973,16.6001,16.8797,140430.8674
2008-10-24 11:30:00,28.96,29.19,28.84,28.96,106918.95588738174,16.8739,17.0079,16.804,16.8739,106918.9559
2008-10-24 12:00:00,28.96,29.21,28.76,28.78,145446.25555682206,16.8739,17.0196,16.7574,16.769,145446.2556
2008-10-24 12:30:00,28.78,28.96,28.66,28.87,169269.349139405,16.769,16.8739,16.6991,16.8215,169269.3491
2008-10-24 13:00:00,28.85,29.27,28.84,29.07,104525.2479197538,16.8098,17.0545,16.804,16.938,104525.2479
2008-10-24 13:30:00,29.04,29.06,28.62,28.62,150461.6436794711,16.9205,16.9322,16.6758,16.6758,150461.6437
2008-10-24 14:00:00,28.62,29.03,28.59,28.82,122079.10634902542,16.6758,16.9147,16.6583,16.7924,122079.1063
2008-10-24 14:30:00,28.82,29.24,28.76,29.18,177362.3617918614,16.7924,17.0371,16.7574,17.0021,177362.3618
2008-10-24 15:00:00,29.17,29.49,28.81,29.21,299669.44032828,16.9963,17.1827,16.7865,17.0196,299669.4403
2008-10-24 15:30:00,29.21,29.21,28.54,28.62,644477.3737604013,17.0196,17.0196,16.6292,16.6758,644477.3738
2008-10-27 09:30:00,28.15,28.42,27.47,28.14,473270.2610281546,16.402,16.5593,16.0058,16.3961,473270.261
2008-10-27 10:00:00,28.19,28.37,27.83,27.86,361677.8752992135,16.4253,16.5302,16.2155,16.233,361677.8753
2008-10-27 10:30:00,27.86,28.24,27.71,28.16,239370.79676279493,16.233,16.4544,16.1456,16.4078,239370.7968
2008-10-27 11:00:00,28.16,28.41,27.95,28.17,203693.14943576884,16.4078,16.5535,16.2854,16.4136,203693.1494
2008-10-27 11:30:00,28.18,28.25,27.99,28.19,197195.9420950644,16.4194,16.4602,16.3087,16.4253,197195.9421
2008-10-27 12:00:00,28.2,28.54,28.2,28.28,140544.8535278696,16.4311,16.6292,16.4311,16.4777,140544.8535
2008-10-27 12:30:00,28.28,28.59,28.23,28.45,158440.67023823093,16.4777,16.6583,16.4486,16.5768,158440.6702
2008-10-27 13:00:00,28.44,28.46,28.19,28.36,192864.4705345948,16.5709,16.5826,16.4253,16.5243,192864.4705
2008-10-27 13:30:00,28.36,28.46,28.25,28.28,199703.6361563889,16.5243,16.5826,16.4602,16.4777,199703.6362
2008-10-27 14:00:00,28.3,28.35,27.79,27.81,555910.1789581671,16.4894,16.5185,16.1922,16.2039,555910.179
2008-10-27 14:30:00,27.8,27.95,27.68,27.73,320414.9093810555,16.198,16.2854,16.1281,16.1572,320414.9094
2008-10-27 15:00:00,27.73,28.08,27.7,27.89,358714.2368631027,16.1572,16.3612,16.1398,16.2505,358714.2369
2008-10-27 15:30:00,27.91,27.96,27.19,27.25,656103.9553174513,16.2621,16.2913,15.8426,15.8776,656103.9553
2008-10-28 09:30:00,27.78,28.32,27.55,27.9,243246.3239484783,16.1864,16.501,16.0524,16.2563,243246.3239
2008-10-28 10:00:00,27.88,27.92,27.59,27.83,239256.8106690984,16.2446,16.268,16.0757,16.2155,239256.8107
2008-10-28 10:30:00,27.79,27.89,27.39,27.46,255214.863786618,16.1922,16.2505,15.9591,15.9999,255214.8638
2008-10-28 11:00:00,27.47,27.57,27.24,27.44,214521.82833694288,16.0058,16.064,15.8717,15.9883,214521.8283
2008-10-28 11:30:00,27.44,27.57,27.38,27.41,310042.17485466774,15.9883,16.064,15.9533,15.9708,310042.1749
2008-10-28 12:00:00,27.41,27.56,27.37,27.52,160948.36429955543,15.9708,16.0582,15.9475,16.0349,160948.3643
2008-10-28 12:30:00,27.52,27.65,27.37,27.59,256924.65519206657,16.0349,16.1106,15.9475,16.0757,256924.6552
2008-10-28 13:00:00,27.59,27.95,27.58,27.88,190698.73475436,16.0757,16.2854,16.0698,16.2446,190698.7348
2008-10-28 13:30:00,27.88,27.9,27.57,27.63,135985.40978000683,16.2446,16.2563,16.064,16.099,135985.4098
2008-10-28 14:00:00,27.62,28.08,27.6,28.07,145446.25555682206,16.0932,16.3612,16.0815,16.3554,145446.2556
2008-10-28 14:30:00,28.08,28.78,28.08,28.63,371480.6793571184,16.3612,16.769,16.3612,16.6816,371480.6794
2008-10-28 15:00:00,28.64,29.24,28.51,29.21,426877.92089365097,16.6875,17.0371,16.6117,17.0196,426877.9209
2008-10-28 15:30:00,29.21,30.71,29.07,30.62,1057904.935597857,17.0196,17.8936,16.938,17.8411,1057904.9356
2008-10-29 09:30:00,30.87,30.92,30.04,30.04,222842.81317679244,17.9868,18.0159,17.5032,17.5032,222842.8132
2008-10-29 10:00:00,30.0,30.47,29.96,30.35,150575.6297731677,17.4799,17.7537,17.4566,17.6838,150575.6298
2008-10-29 10:30:00,30.35,30.42,29.76,29.78,178616.20882252365,17.6838,17.7246,17.3401,17.3517,178616.2088
2008-10-29 11:00:00,29.79,30.01,29.71,29.89,142140.65883962158,17.3575,17.4857,17.3109,17.4158,142140.6588
2008-10-29 11:30:00,29.89,29.97,29.82,29.86,110110.56651088568,17.4158,17.4624,17.375,17.3983,110110.5665
2008-10-29 12:00:00,29.86,29.89,29.66,29.83,84577.68152285421,17.3983,17.4158,17.2818,17.3808,84577.6815
2008-10-29 12:30:00,29.83,30.07,29.78,29.79,146586.11649378776,17.3808,17.5207,17.3517,17.3575,146586.1165
2008-10-29 13:00:00,29.79,29.83,29.57,29.71,161974.23914282458,17.3575,17.3808,17.2293,17.3109,161974.2391
2008-10-29 13:30:00,29.71,29.84,29.66,29.68,131311.9799384475,17.3109,17.3867,17.2818,17.2934,131311.9799
2008-10-29 14:00:00,29.68,29.92,29.42,29.59,366351.3051407728,17.2934,17.4333,17.1419,17.241,366351.3051
2008-10-29 14:30:00,29.57,29.83,29.28,29.69,196739.99772027813,17.2293,17.3808,17.0604,17.2993,196739.9977
2008-10-29 15:00:00,29.65,30.4,29.52,30.15,345605.83608799725,17.276,17.713,17.2002,17.5673,345605.8361
2008-10-29 15:30:00,30.14,30.25,29.0,29.09,1123674.9116607774,17.5615,17.6256,16.8972,16.9497,1123674.9117
2008-10-30 09:30:00,30.07,30.53,29.87,30.16,203579.16334207228,17.5207,17.7887,17.4041,17.5731,203579.1633
2008-10-30 10:00:00,30.16,30.49,30.07,30.07,178160.26444773737,17.5731,17.7654,17.5207,17.5207,178160.2644
2008-10-30 10:30:00,30.08,30.21,29.77,29.84,139746.9508719936,17.5265,17.6023,17.3459,17.3867,139746.9509
2008-10-30 11:00:00,29.83,29.95,29.53,29.57,134389.60446825487,17.3808,17.4508,17.206,17.2293,134389.6045
2008-10-30 11:30:00,29.59,29.69,29.42,29.49,168357.46038983244,17.241,17.2993,17.1419,17.1827,168357.4604
2008-10-30 12:00:00,29.48,29.68,29.42,29.46,123332.95337968768,17.1769,17.2934,17.1419,17.1653,123332.9534
2008-10-30 12:30:00,29.47,29.71,29.36,29.38,136897.2985295794,17.1711,17.3109,17.107,17.1186,136897.2985
2008-10-30 13:00:00,29.37,29.71,29.32,29.52,124700.78650404653,17.1128,17.3109,17.0837,17.2002,124700.7865
2008-10-30 13:30:00,29.53,29.63,29.39,29.57,153767.2403966716,17.206,17.2643,17.1245,17.2293,153767.2404
2008-10-30 14:00:00,29.56,29.71,29.49,29.64,241536.5325430297,17.2235,17.3109,17.1827,17.2701,241536.5325
2008-10-30 14:30:00,29.64,29.75,29.42,29.49,222614.8409893993,17.2701,17.3342,17.1419,17.1827,222614.841
2008-10-30 15:00:00,29.49,29.64,29.14,29.32,384019.149663741,17.1827,17.2701,16.9788,17.0837,384019.1497
2008-10-30 15:30:00,29.36,29.39,28.78,28.9,1042402.8268551236,17.107,17.1245,16.769,16.839,1042402.8269
2008-10-31 09:30:00,29.07,29.64,28.51,29.57,299327.48204719025,16.938,17.2701,16.6117,17.2293,299327.482
2008-10-31 10:00:00,29.56,29.79,29.46,29.65,164253.96101675596,17.2235,17.3575,17.1653,17.276,164253.961
2008-10-31 10:30:00,29.65,29.78,29.35,29.5,124928.75869143964,17.276,17.3517,17.1012,17.1886,124928.7587
2008-10-31 11:00:00,29.49,29.88,29.46,29.86,271970.81956001365,17.1827,17.41,17.1653,17.3983,271970.8196
2008-10-31 11:30:00,29.86,30.17,29.77,30.04,138265.1316539382,17.3983,17.5789,17.3459,17.5032,138265.1317
2008-10-31 12:00:00,30.02,30.08,29.92,30.01,126752.53619058475,17.4915,17.5265,17.4333,17.4857,126752.5362
2008-10-31 12:30:00,30.02,30.05,29.92,30.0,91530.83323834492,17.4915,17.509,17.4333,17.4799,91530.8332
2008-10-31 13:00:00,30.03,30.49,30.03,30.42,173714.8067935712,17.4974,17.7654,17.4974,17.7246,173714.8068
2008-10-31 13:30:00,30.43,30.65,30.43,30.57,250085.4895702724,17.7304,17.8586,17.7304,17.812,250085.4896
2008-10-31 14:00:00,30.57,30.78,30.36,30.62,364755.4998290209,17.812,17.9344,17.6897,17.8411,364755.4998
2008-10-31 14:30:00,30.62,30.91,30.47,30.79,244614.15707283712,17.8411,18.0101,17.7537,17.9402,244614.1571
2008-10-31 15:00:00,30.82,31.03,30.42,30.51,330217.71343896043,17.9577,18.08,17.7246,17.7771,330217.7134
2008-10-31 15:30:00,30.49,30.92,30.35,30.73,706143.8504502451,17.7654,18.0159,17.6838,17.9052,706143.8505
2008-11-03 09:30:00,30.92,30.92,30.14,30.53,182719.7081956001,18.0159,18.0159,17.5615,17.7887,182719.7082
2008-11-03 10:00:00,30.49,30.66,30.34,30.63,172688.93195030207,17.7654,17.8645,17.678,17.847,172688.932
2008-11-03 10:30:00,30.62,30.81,30.47,30.66,109654.6221360994,17.8411,17.9518,17.7537,17.8645,109654.6221
2008-11-03 11:00:00,30.64,30.68,30.48,30.54,100421.7485466773,17.8528,17.8761,17.7596,17.7945,100421.7485
2008-11-03 11:30:00,30.57,30.58,30.4,30.48,133363.72962498575,17.812,17.8178,17.713,17.7596,133363.7296
2008-11-03 12:00:00,30.47,30.52,30.27,30.28,131425.9660321441,17.7537,17.7829,17.6372,17.643,131425.966
2008-11-03 12:30:00,30.28,30.32,30.18,30.22,104069.30354496752,17.643,17.6663,17.5848,17.6081,104069.3035
2008-11-03 13:00:00,30.21,30.33,30.2,30.23,107488.88635586458,17.6023,17.6722,17.5964,17.6139,107488.8864
2008-11-03 13:30:00,30.24,30.25,29.92,30.0,134047.64618716517,17.6197,17.6256,17.4333,17.4799,134047.6462
2008-11-03 14:00:00,30.01,30.15,29.92,30.14,183631.5969451727,17.4857,17.5673,17.4333,17.5615,183631.5969
2008-11-03 14:30:00,30.17,30.29,29.96,30.06,589878.0348797446,17.5789,17.6489,17.4566,17.5149,589878.0349
2008-11-03 15:00:00,30.06,30.07,29.74,29.78,567080.8161404309,17.5149,17.5207,17.3284,17.3517,567080.8161
2008-11-03 15:30:00,29.78,29.83,29.12,29.19,970249.6295451956,17.3517,17.3808,16.9671,17.0079,970249.6295
2008-11-04 09:30:00,29.61,30.21,29.4,29.97,843611.0794483073,17.2527,17.6023,17.1303,17.4624,843611.0794
2008-11-04 10:00:00,29.97,30.41,29.94,30.37,616208.8225236521,17.4624,17.7188,17.4449,17.6955,616208.8225
2008-11-04 10:30:00,30.37,30.55,30.29,30.46,378433.8310726092,17.6955,17.8004,17.6489,17.7479,378433.8311
2008-11-04 11:00:00,30.47,31.25,30.46,31.14,500512.93742163456,17.7537,18.2082,17.7479,18.1441,500512.9374
2008-11-04 11:30:00,31.14,31.5,31.08,31.5,265245.6400319161,18.1441,18.3539,18.1092,18.3539,265245.64
2008-11-04 12:00:00,31.5,31.58,31.34,31.56,201983.3580303203,18.3539,18.4005,18.2607,18.3888,201983.358
2008-11-04 12:30:00,31.56,31.89,31.52,31.87,208936.50974581105,18.3888,18.5811,18.3655,18.5695,208936.5097
2008-11-04 13:00:00,31.87,31.97,31.63,31.67,237547.01926364985,18.5695,18.6277,18.4296,18.4529,237547.0193
2008-11-04 13:30:00,31.68,31.83,31.57,31.76,292830.2747064858,18.4588,18.5462,18.3947,18.5054,292830.2747
2008-11-04 14:00:00,31.76,31.82,31.51,31.56,369884.8740453665,18.5054,18.5403,18.3597,18.3888,369884.874
2008-11-04 14:30:00,31.54,31.85,31.42,31.57,315285.5351647099,18.3772,18.5578,18.3073,18.3947,315285.5352
2008-11-04 15:00:00,31.58,31.71,31.4,31.63,373874.3873247464,18.4005,18.4762,18.2956,18.4296,373874.3873
2008-11-04 15:30:00,31.64,31.97,31.5,31.78,1081842.0152741366,18.4355,18.6277,18.3539,18.517,1081842.0153
2008-11-05 09:30:00,31.39,31.92,30.64,31.07,532998.9741251568,18.2898,18.5986,17.8528,18.1033,532998.9741
2008-11-05 10:00:00,31.07,31.37,30.97,31.35,298643.56548501085,18.1033,18.2781,18.0451,18.2665,298643.5655
2008-11-05 10:30:00,31.33,31.43,31.0,31.0,272084.80565371027,18.2548,18.3131,18.0626,18.0626,272084.8057
2008-11-05 11:00:00,31.0,31.47,31.0,31.15,186709.2214749801,18.0626,18.3364,18.0626,18.15,186709.2215
2008-11-05 11:30:00,31.14,31.14,30.97,31.07,191040.6930354497,18.1441,18.1441,18.0451,18.1033,191040.693
2008-11-05 12:00:00,31.09,31.21,30.72,30.73,203009.2328735894,18.115,18.1849,17.8994,17.9052,203009.2329
2008-11-05 12:30:00,30.75,30.87,30.63,30.68,131084.00775105436,17.9169,17.9868,17.847,17.8761,131084.0078
2008-11-05 13:00:00,30.68,30.74,30.55,30.58,172005.01538812264,17.8761,17.9111,17.8004,17.8178,172005.0154
2008-11-05 13:30:00,30.59,30.64,30.37,30.53,176564.4591359854,17.8237,17.8528,17.6955,17.7887,176564.4591
2008-11-05 14:00:00,30.53,30.68,30.42,30.65,208708.53755841788,17.7887,17.8761,17.7246,17.8586,208708.5376
2008-11-05 14:30:00,30.65,31.07,30.64,31.0,321326.79813062807,17.8586,18.1033,17.8528,18.0626,321326.7981
2008-11-05 15:00:00,31.0,31.1,30.49,30.68,361107.9448307307,18.0626,18.1208,17.7654,17.8761,361107.9448
2008-11-05 15:30:00,30.66,30.78,30.28,30.42,576997.6062920324,17.8645,17.9344,17.643,17.7246,576997.6063
2008-11-06 09:30:00,30.07,30.78,29.83,30.75,400775.1054371367,17.5207,17.9344,17.3808,17.9169,400775.1054
2008-11-06 10:00:00,30.74,30.79,30.39,30.67,272198.7917474068,17.9111,17.9402,17.7071,17.8703,272198.7917
2008-11-06 10:30:00,30.67,30.78,30.41,30.7,242220.4491052092,17.8703,17.9344,17.7188,17.8878,242220.4491
2008-11-06 11:00:00,30.7,30.78,30.54,30.62,255328.8498803146,17.8878,17.9344,17.7945,17.8411,255328.8499
2008-11-06 11:30:00,30.64,30.77,30.35,30.53,397241.536532543,17.8528,17.9285,17.6838,17.7887,397241.5365
2008-11-06 12:00:00,30.54,30.54,29.94,30.03,216003.6475549983,17.7945,17.7945,17.4449,17.4974,216003.6476
2008-11-06 12:30:00,30.0,30.15,29.89,30.12,207682.6627151488,17.4799,17.5673,17.4158,17.5498,207682.6627
2008-11-06 13:00:00,30.13,30.16,29.92,30.06,349595.3493673772,17.5556,17.5731,17.4333,17.5149,349595.3494
2008-11-06 13:30:00,30.07,30.14,29.83,30.1,222842.81317679244,17.5207,17.5615,17.3808,17.5382,222842.8132
2008-11-06 14:00:00,30.09,30.26,30.01,30.08,182947.68038299328,17.5323,17.6314,17.4857,17.5265,182947.6804
2008-11-06 14:30:00,30.07,30.44,30.07,30.21,198563.77521942323,17.5207,17.7363,17.5207,17.6023,198563.7752
2008-11-06 15:00:00,30.23,30.28,29.88,29.99,338310.72609141684,17.6139,17.643,17.41,17.4741,338310.7261
2008-11-06 15:30:00,29.99,30.39,29.93,30.11,583608.7997264334,17.4741,17.7071,17.4391,17.544,583608.7997
2008-11-07 09:30:00,30.27,30.81,29.84,30.62,209050.4958395076,17.6372,17.9518,17.3867,17.8411,209050.4958
2008-11-07 10:00:00,30.62,31.23,30.62,31.21,319275.0484440898,17.8411,18.1966,17.8411,18.1849,319275.0484
2008-11-07 10:30:00,31.2,31.4,31.2,31.26,230707.8536418557,18.1791,18.2956,18.1791,18.214,230707.8536
2008-11-07 11:00:00,31.26,31.33,30.98,31.03,214977.7727117292,18.214,18.2548,18.0509,18.08,214977.7727
2008-11-07 11:30:00,31.02,31.2,30.87,31.03,171777.0432007295,18.0742,18.1791,17.9868,18.08,171777.0432
2008-11-07 12:00:00,31.02,31.19,30.85,30.93,94950.416049242,18.0742,18.1733,17.9752,18.0218,94950.416
2008-11-07 12:30:00,30.93,30.94,30.85,30.89,179642.08366579277,18.0218,18.0276,17.9752,17.9985,179642.0837
2008-11-07 13:00:00,30.85,30.93,30.65,30.77,126866.52228428132,17.9752,18.0218,17.8586,17.9285,126866.5223
2008-11-07 13:30:00,30.78,30.84,30.62,30.81,95976.29089251113,17.9344,17.9693,17.8411,17.9518,95976.2909
2008-11-07 14:00:00,30.82,30.84,30.64,30.68,99965.80417189102,17.9577,17.9693,17.8528,17.8761,99965.8042
2008-11-07 14:30:00,30.66,30.84,30.47,30.53,217257.4945856605,17.8645,17.9693,17.7537,17.7887,217257.4946
2008-11-07 15:00:00,30.53,30.74,30.28,30.48,365667.38857859344,17.7887,17.9111,17.643,17.7596,365667.3886
2008-11-07 15:30:00,30.49,31.07,30.46,31.0,441810.0991679015,17.7654,18.1033,17.7479,18.0626,441810.0992
2008-11-10 09:30:00,31.58,31.81,31.33,31.81,235381.28348341503,18.4005,18.5345,18.2548,18.5345,235381.2835
2008-11-10 10:00:00,31.82,32.11,31.62,31.89,264219.76518864697,18.5403,18.7093,18.4238,18.5811,264219.7652
2008-11-10 10:30:00,31.89,32.15,31.85,32.05,241992.47691781603,18.5811,18.7326,18.5578,18.6744,241992.4769
2008-11-10 11:00:00,32.06,32.13,31.65,31.84,254644.9333181352,18.6802,18.721,18.4413,18.552,254644.9333
2008-11-10 11:30:00,31.84,31.87,31.49,31.5,106918.95588738174,18.552,18.5695,18.3481,18.3539,106918.9559
2008-11-10 12:00:00,31.5,31.57,31.26,31.26,135529.46540522057,18.3539,18.3947,18.214,18.214,135529.4654
2008-11-10 12:30:00,31.26,31.29,31.09,31.13,130286.10509517838,18.214,18.2315,18.115,18.1383,130286.1051
2008-11-10 13:00:00,31.14,31.27,31.11,31.25,93240.62464379346,18.1441,18.2199,18.1266,18.2082,93240.6246
2008-11-10 13:30:00,31.28,31.48,31.18,31.48,125498.68915992248,18.2257,18.3422,18.1674,18.3422,125498.6892
2008-11-10 14:00:00,31.48,31.59,31.3,31.32,120825.25931836315,18.3422,18.4063,18.2374,18.249,120825.2593
2008-11-10 14:30:00,31.32,31.39,31.19,31.21,159580.53117519664,18.249,18.2898,18.1733,18.1849,159580.5312
2008-11-10 15:00:00,31.21,31.27,31.0,31.21,282229.5679927049,18.1849,18.2199,18.0626,18.1849,282229.568
2008-11-10 15:30:00,31.21,31.37,31.05,31.19,673087.8832782401,18.1849,18.2781,18.0917,18.1733,673087.8833
2008-11-11 09:30:00,30.95,31.06,30.56,30.59,298415.5932976177,18.0334,18.0975,17.8062,17.8237,298415.5933
2008-11-11 10:00:00,30.59,30.79,30.57,30.61,276074.3189330902,17.8237,17.9402,17.812,17.8353,276074.3189
2008-11-11 10:30:00,30.6,30.72,30.18,30.27,369884.8740453665,17.8295,17.8994,17.5848,17.6372,369884.874
2008-11-11 11:00:00,30.28,30.56,30.19,30.44,251795.28097572096,17.643,17.8062,17.5906,17.7363,251795.281
2008-11-11 11:30:00,30.43,30.64,30.3,30.4,200729.5109996581,17.7304,17.8528,17.6547,17.713,200729.511
2008-11-11 12:00:00,30.4,30.41,30.0,30.15,235837.2278582013,17.713,17.7188,17.4799,17.5673,235837.2279
2008-11-11 12:30:00,30.18,30.25,30.11,30.21,120027.35666248716,17.5848,17.6256,17.544,17.6023,120027.3567
2008-11-11 13:00:00,30.21,30.42,30.21,30.32,172346.97366921237,17.6023,17.7246,17.6023,17.6663,172346.9737
2008-11-11 13:30:00,30.33,30.63,30.18,30.61,180781.94460275848,17.6722,17.847,17.5848,17.8353,180781.9446
2008-11-11 14:00:00,30.6,31.0,30.57,30.96,325202.32531631144,17.8295,18.0626,17.812,18.0392,325202.3253
2008-11-11 14:30:00,30.96,31.13,30.6,30.6,320186.9371936624,18.0392,18.1383,17.8295,17.8295,320186.9372
2008-11-11 15:00:00,30.59,30.85,30.57,30.71,272084.80565371027,17.8237,17.9752,17.812,17.8936,272084.8057
2008-11-11 15:30:00,30.71,30.88,30.34,30.71,716972.5293514192,17.8936,17.9926,17.678,17.8936,716972.5294
2008-11-12 09:30:00,29.71,30.69,29.66,30.55,642311.6379801665,17.3109,17.8819,17.2818,17.8004,642311.638
2008-11-12 10:00:00,30.55,30.61,30.25,30.27,216003.6475549983,17.8004,17.8353,17.6256,17.6372,216003.6476
2008-11-12 10:30:00,30.27,30.36,29.93,30.31,260686.1962840533,17.6372,17.6897,17.4391,17.6605,260686.1963
2008-11-12 11:00:00,30.32,30.61,30.27,30.46,222842.81317679244,17.6663,17.8353,17.6372,17.7479,222842.8132
2008-11-12 11:30:00,30.47,30.57,30.27,30.3,156502.90664538927,17.7537,17.812,17.6372,17.6547,156502.9066
2008-11-12 12:00:00,30.29,30.35,30.0,30.23,127094.49447167444,17.6489,17.6838,17.4799,17.6139,127094.4945
2008-11-12 12:30:00,30.23,30.36,30.22,30.34,109996.5804171891,17.6139,17.6897,17.6081,17.678,109996.5804
2008-11-12 13:00:00,30.35,30.35,30.14,30.19,200615.52490596147,17.6838,17.6838,17.5615,17.5906,200615.5249
2008-11-12 13:30:00,30.2,30.21,29.84,29.86,181921.80553972416,17.5964,17.6023,17.3867,17.3983,181921.8055
2008-11-12 14:00:00,29.86,29.96,29.76,29.92,197081.95600136783,17.3983,17.4566,17.3401,17.4333,197081.956
2008-11-12 14:30:00,29.92,30.35,29.92,30.13,432349.2533910863,17.4333,17.6838,17.4333,17.5556,432349.2534
2008-11-12 15:00:00,30.13,30.28,29.82,29.82,614385.045024507,17.5556,17.643,17.375,17.375,614385.045
2008-11-12 15:30:00,29.82,29.99,29.57,29.86,1104411.2618260572,17.375,17.4741,17.2293,17.3983,1104411.2618
2008-11-13 09:30:00,29.65,30.71,29.16,29.6,337398.8373418443,17.276,17.8936,16.9905,17.2468,337398.8373
2008-11-13 10:00:00,29.6,30.2,29.53,30.07,250769.40613245184,17.2468,17.5964,17.206,17.5207,250769.4061
2008-11-13 10:30:00,30.07,30.17,29.67,29.93,160948.36429955543,17.5207,17.5789,17.2876,17.4391,160948.3643
2008-11-13 11:00:00,29.93,30.04,29.54,29.97,182719.7081956001,17.4391,17.5032,17.2119,17.4624,182719.7082
2008-11-13 11:30:00,29.97,29.98,29.57,29.64,150689.61586686425,17.4624,17.4682,17.2293,17.2701,150689.6159
2008-11-13 12:00:00,29.65,29.78,29.53,29.58,114783.996352445,17.276,17.3517,17.206,17.2352,114783.9964
2008-11-13 12:30:00,29.58,29.67,28.99,29.0,197423.91428245755,17.2352,17.2876,16.8914,16.8972,197423.9143
2008-11-13 13:00:00,29.0,29.57,28.98,29.53,198791.7474068164,16.8972,17.2293,16.8856,17.206,198791.7474
2008-11-13 13:30:00,29.53,30.23,29.48,29.76,302975.03704548045,17.206,17.6139,17.1769,17.3401,302975.037
2008-11-13 14:00:00,29.72,30.49,29.68,30.36,277328.1659637524,17.3167,17.7654,17.2934,17.6897,277328.166
2008-11-13 14:30:00,30.37,30.92,30.34,30.74,424598.1990197196,17.6955,18.0159,17.678,17.9111,424598.199
2008-11-13 15:00:00,30.73,31.14,30.34,31.14,412971.6174626696,17.9052,18.1441,17.678,18.1441,412971.6175
2008-11-13 15:30:00,31.15,32.1,31.06,32.09,789011.7405676508,18.15,18.7035,18.0975,18.6977,789011.7406
2008-11-14 09:30:00,31.35,31.86,31.17,31.61,287700.9004901402,18.2665,18.5636,18.1616,18.418,287700.9005
2008-11-14 10:00:00,31.61,31.63,31.03,31.21,156958.85102017553,18.418,18.4296,18.08,18.1849,156958.851
2008-11-14 10:30:00,31.21,31.21,30.91,30.92,185227.40225692463,18.1849,18.1849,18.0101,18.0159,185227.4023
2008-11-14 11:00:00,30.93,31.23,30.76,31.14,206884.7600592728,18.0218,18.1966,17.9227,18.1441,206884.7601
2008-11-14 11:30:00,31.14,31.26,31.06,31.07,196398.03943918843,18.1441,18.214,18.0975,18.1033,196398.0394
2008-11-14 12:00:00,31.06,31.07,30.68,30.78,147839.96352445002,18.0975,18.1033,17.8761,17.9344,147839.9635
2008-11-14 12:30:00,30.78,31.19,30.71,31.07,158212.6980508378,17.9344,18.1733,17.8936,18.1033,158212.6981
2008-11-14 13:00:00,31.06,31.09,30.62,31.08,176564.4591359854,18.0975,18.115,17.8411,18.1092,176564.4591
2008-11-14 13:30:00,31.07,31.28,30.85,31.13,143508.4919639804,18.1033,18.2257,17.9752,18.1383,143508.492
2008-11-14 14:00:00,31.09,32.01,31.07,31.74,325544.2835974011,18.115,18.651,18.1033,18.4937,325544.2836
2008-11-14 14:30:00,31.77,32.32,31.57,32.28,249059.6147270033,18.5112,18.8317,18.3947,18.8084,249059.6147
2008-11-14 15:00:00,32.27,32.57,31.92,31.95,534252.821155819,18.8025,18.9773,18.5986,18.6161,534252.8212
2008-11-14 15:30:00,31.96,32.0,30.71,30.84,549071.013336373,18.6219,18.6452,17.8936,17.9693,549071.0133
2008-11-17 09:30:00,30.19,30.98,30.07,30.78,220677.07739655764,17.5906,18.0509,17.5207,17.9344,220677.0774
2008-11-17 10:00:00,30.79,30.79,30.3,30.49,224324.63239484784,17.9402,17.9402,17.6547,17.7654,224324.6324
2008-11-17 10:30:00,30.53,30.71,30.38,30.41,168927.39085831528,17.7887,17.8936,17.7013,17.7188,168927.3909
2008-11-17 11:00:00,30.42,30.87,30.4,30.54,115695.88510201756,17.7246,17.9868,17.713,17.7945,115695.8851
2008-11-17 11:30:00,30.54,30.98,30.33,30.89,151715.49071013337,17.7945,18.0509,17.6722,17.9985,151715.4907
2008-11-17 12:00:00,30.89,31.25,30.78,31.25,172232.98757551578,17.9985,18.2082,17.9344,18.2082,172232.9876
2008-11-17 12:30:00,31.24,31.33,30.99,31.08,193206.42881568449,18.2024,18.2548,18.0567,18.1092,193206.4288
2008-11-17 13:00:00,31.08,31.13,30.85,30.92,133591.7018123789,18.1092,18.1383,17.9752,18.0159,133591.7018
2008-11-17 13:30:00,30.93,31.0,30.66,30.89,93696.56901857971,18.0218,18.0626,17.8645,17.9985,93696.569
2008-11-17 14:00:00,30.88,30.88,30.37,30.42,223298.75755157872,17.9926,17.9926,17.6955,17.7246,223298.7576
2008-11-17 14:30:00,30.43,30.86,30.37,30.7,203465.1772483757,17.7304,17.981,17.6955,17.8878,203465.1772
2008-11-17 15:00:00,30.71,31.08,30.63,31.05,266841.44534366805,17.8936,18.1092,17.847,18.0917,266841.4453
2008-11-17 15:30:00,31.05,31.14,30.56,30.56,543371.7086515445,18.0917,18.1441,17.8062,17.8062,543371.7087
2008-11-18 09:30:00,30.49,30.87,30.36,30.72,267297.38971845433,17.7654,17.9868,17.6897,17.8994,267297.3897
2008-11-18 10:00:00,30.7,31.1,30.55,30.92,298073.635016528,17.8878,18.1208,17.8004,18.0159,298073.635
2008-11-18 10:30:00,30.95,31.28,30.92,31.19,212698.05083779772,18.0334,18.2257,18.0159,18.1733,212698.0508
2008-11-18 11:00:00,31.15,31.15,30.78,30.87,101333.63729624986,18.15,18.15,17.9344,17.9868,101333.6373
2008-11-18 11:30:00,30.87,31.35,30.87,31.35,182263.76382081385,17.9868,18.2665,17.9868,18.2665,182263.7638
2008-11-18 12:00:00,31.35,31.35,31.05,31.08,131767.9243132338,18.2665,18.2665,18.0917,18.1092,131767.9243
2008-11-18 12:30:00,31.07,31.07,30.59,30.67,202097.34412401688,18.1033,18.1033,17.8237,17.8703,202097.3441
2008-11-18 13:00:00,30.65,30.65,30.39,30.59,114670.01025874844,17.8586,17.8586,17.7071,17.8237,114670.0103
2008-11-18 13:30:00,30.58,30.59,30.02,30.29,160720.3921121623,17.8178,17.8237,17.4915,17.6489,160720.3921
2008-11-18 14:00:00,30.29,30.41,30.1,30.32,171663.05710703295,17.6489,17.7188,17.5382,17.6663,171663.0571
2008-11-18 14:30:00,30.32,30.32,29.83,29.92,202211.33021771343,17.6663,17.6663,17.3808,17.4333,202211.3302
2008-11-18 15:00:00,29.92,30.6,29.88,30.35,196967.96990767127,17.4333,17.8295,17.41,17.6838,196967.9699
2008-11-18 15:30:00,30.35,30.91,30.12,30.9,756981.6482389149,17.6838,18.0101,17.5498,18.0043,756981.6482
2008-11-19 09:30:00,30.36,31.77,30.36,31.63,386868.80200615525,17.6897,18.5112,17.6897,18.4296,386868.802
2008-11-19 10:00:00,31.63,32.07,31.58,31.93,405448.535278696,18.4296,18.686,18.4005,18.6044,405448.5353
2008-11-19 10:30:00,32.0,32.14,31.16,31.23,367833.1243588282,18.6452,18.7268,18.1558,18.1966,367833.1244
2008-11-19 11:00:00,31.21,31.59,31.14,31.14,177476.34788555797,18.1849,18.4063,18.1441,18.1441,177476.3479
2008-11-19 11:30:00,31.15,31.19,30.85,30.91,278695.9990881113,18.15,18.1733,17.9752,18.0101,278695.9991
2008-11-19 12:00:00,30.9,30.91,30.71,30.73,222158.896614613,18.0043,18.0101,17.8936,17.9052,222158.8966
2008-11-19 12:30:00,30.73,31.01,30.72,30.92,129032.25806451614,17.9052,18.0684,17.8994,18.0159,129032.2581
2008-11-19 13:00:00,30.92,31.02,30.71,30.72,110110.56651088568,18.0159,18.0742,17.8936,17.8994,110110.5665
2008-11-19 13:30:00,30.71,31.15,30.56,31.05,218055.39724153653,17.8936,18.15,17.8062,18.0917,218055.3972
2008-11-19 14:00:00,31.06,31.06,30.66,30.74,158326.68414453437,18.0975,18.0975,17.8645,17.9111,158326.6841
2008-11-19 14:30:00,30.74,31.05,30.55,30.95,291234.46939473384,17.9111,18.0917,17.8004,18.0334,291234.4694
2008-11-19 15:00:00,30.92,31.11,30.45,30.62,403624.7577795509,18.0159,18.1266,17.7421,17.8411,403624.7578
2008-11-19 15:30:00,30.61,30.71,29.85,29.92,754359.9680838938,17.8353,17.8936,17.3925,17.4333,754359.9681
2008-11-20 09:30:00,29.92,30.07,28.99,29.05,478285.6491508036,17.4333,17.5207,16.8914,16.9264,478285.6492
2008-11-20 10:00:00,29.08,29.4,28.99,29.14,376952.01185455377,16.9438,17.1303,16.8914,16.9788,376952.0119
2008-11-20 10:30:00,29.14,29.61,28.95,29.46,275162.43018351763,16.9788,17.2527,16.8681,17.1653,275162.4302
2008-11-20 11:00:00,29.46,29.66,29.39,29.57,343326.1142140659,17.1653,17.2818,17.1245,17.2293,343326.1142
2008-11-20 11:30:00,29.58,29.61,29.42,29.52,280861.7348683461,17.2352,17.2527,17.1419,17.2002,280861.7349
2008-11-20 12:00:00,29.52,30.1,29.32,30.03,288954.7475208025,17.2002,17.5382,17.0837,17.4974,288954.7475
2008-11-20 12:30:00,30.03,30.42,29.88,30.14,376496.0674797675,17.4974,17.7246,17.41,17.5615,376496.0675
2008-11-20 13:00:00,30.12,30.28,29.75,29.95,280861.7348683461,17.5498,17.643,17.3342,17.4508,280861.7349
2008-11-20 13:30:00,29.92,30.17,29.71,30.11,285421.17861620884,17.4333,17.5789,17.3109,17.544,285421.1786
2008-11-20 14:00:00,30.14,30.18,29.49,29.5,267639.34799954406,17.5615,17.5848,17.1827,17.1886,267639.348
2008-11-20 14:30:00,29.5,29.75,29.34,29.44,235495.2695771116,17.1886,17.3342,17.0953,17.1536,235495.2696
2008-11-20 15:00:00,29.44,29.6,29.1,29.22,350621.2242106463,17.1536,17.2468,16.9555,17.0254,350621.2242
2008-11-20 15:30:00,29.23,29.35,28.07,28.24,983472.0164139976,17.0312,17.1012,16.3554,16.4544,983472.0164
2008-11-21 09:30:00,28.1,29.47,27.78,29.06,839735.552262624,16.3728,17.1711,16.1864,16.9322,839735.5523
2008-11-21 10:00:00,29.08,29.31,28.93,28.98,420950.6440214294,16.9438,17.0779,16.8564,16.8856,420950.644
2008-11-21 10:30:00,28.99,29.16,28.91,28.95,345491.8499943007,16.8914,16.9905,16.8448,16.8681,345491.85
2008-11-21 11:00:00,28.95,29.13,28.79,29.01,485580.759147384,16.8681,16.973,16.7749,16.9031,485580.7591
2008-11-21 11:30:00,29.01,29.27,29.0,29.07,267411.37581215095,16.9031,17.0545,16.8972,16.938,267411.3758
2008-11-21 12:00:00,29.07,29.35,28.88,29.12,249971.50347657583,16.938,17.1012,16.8273,16.9671,249971.5035
2008-11-21 12:30:00,29.14,29.41,29.06,29.25,184201.5274136556,16.9788,17.1361,16.9322,17.0429,184201.5274
2008-11-21 13:00:00,29.26,29.29,28.92,28.95,443291.9183859569,17.0487,17.0662,16.8506,16.8681,443291.9184
2008-11-21 13:30:00,28.95,29.14,28.75,28.76,387096.7741935484,16.8681,16.9788,16.7516,16.7574,387096.7742
2008-11-21 14:00:00,28.76,29.28,28.7,29.05,346745.697024963,16.7574,17.0604,16.7224,16.9264,346745.697
2008-11-21 14:30:00,29.05,29.21,28.74,29.05,445571.6402598883,16.9264,17.0196,16.7457,16.9264,445571.6403
2008-11-21 15:00:00,29.05,30.24,29.05,30.11,532998.9741251568,16.9264,17.6197,16.9264,17.544,532998.9741
2008-11-21 15:30:00,30.11,30.95,29.98,30.92,1392226.148409894,17.544,18.0334,17.4682,18.0159,1392226.1484
2008-11-24 09:30:00,31.5,31.6,30.68,31.12,495383.56320528896,18.3539,18.4122,17.8761,18.1325,495383.5632
2008-11-24 10:00:00,31.1,31.35,31.01,31.17,341160.3784338311,18.1208,18.2665,18.0684,18.1616,341160.3784
2008-11-24 10:30:00,31.17,31.43,31.13,31.35,419924.7691781603,18.1616,18.3131,18.1383,18.2665,419924.7692
2008-11-24 11:00:00,31.36,31.78,31.23,31.76,270716.9725293514,18.2723,18.517,18.1966,18.5054,270716.9725
2008-11-24 11:30:00,31.76,32.06,31.61,32.0,490596.1472700331,18.5054,18.6802,18.418,18.6452,490596.1473
2008-11-24 12:00:00,31.97,32.03,31.43,31.54,267639.34799954406,18.6277,18.6627,18.3131,18.3772,267639.348
2008-11-24 12:30:00,31.54,31.71,31.49,31.68,219537.216459592,18.3772,18.4762,18.3481,18.4588,219537.2165
2008-11-24 13:00:00,31.68,31.94,31.68,31.92,261940.0433147156,18.4588,18.6103,18.4588,18.5986,261940.0433
2008-11-24 13:30:00,31.91,31.98,31.66,31.98,295109.9965804172,18.5928,18.6336,18.4471,18.6336,295109.9966
2008-11-24 14:00:00,31.99,32.35,31.75,32.21,670352.2170295224,18.6394,18.8492,18.4996,18.7676,670352.217
2008-11-24 14:30:00,32.21,32.37,31.87,32.02,483415.0233671492,18.7676,18.8608,18.5695,18.6569,483415.0234
2008-11-24 15:00:00,32.02,32.57,31.94,32.57,455032.4860367035,18.6569,18.9773,18.6103,18.9773,455032.486
2008-11-24 15:30:00,32.57,33.07,32.22,32.84,1141570.7283711387,18.9773,19.2687,18.7734,19.1347,1141570.7284
2008-11-25 09:30:00,33.11,33.49,32.85,32.99,562635.3584862647,19.292,19.5134,19.1405,19.2221,562635.3585
2008-11-25 10:00:00,32.98,33.43,32.64,32.83,481135.3014932178,19.2162,19.4784,19.0181,19.1288,481135.3015
2008-11-25 10:30:00,32.85,32.93,32.25,32.53,480565.371024735,19.1405,19.1871,18.7909,18.954,480565.371
2008-11-25 11:00:00,32.53,32.53,32.15,32.46,295223.98267411377,18.954,18.954,18.7326,18.9132,295223.9827
2008-11-25 11:30:00,32.47,32.84,32.45,32.67,256240.7386298872,18.9191,19.1347,18.9074,19.0356,256240.7386
2008-11-25 12:00:00,32.69,32.7,32.28,32.41,242562.40738629887,19.0473,19.0531,18.8084,18.8841,242562.4074
2008-11-25 12:30:00,32.4,32.44,32.11,32.28,152741.3655534025,18.8783,18.9016,18.7093,18.8084,152741.3656
2008-11-25 13:00:00,32.29,32.55,32.18,32.52,128348.34150233673,18.8142,18.9657,18.7501,18.9482,128348.3415
2008-11-25 13:30:00,32.51,32.66,32.36,32.36,143736.46415137354,18.9424,19.0298,18.855,18.855,143736.4642
2008-11-25 14:00:00,32.35,32.45,32.14,32.15,280747.7487746495,18.8492,18.9074,18.7268,18.7326,280747.7488
2008-11-25 14:30:00,32.15,32.61,32.07,32.57,283597.4011170637,18.7326,19.0006,18.686,18.9773,283597.4011
2008-11-25 15:00:00,32.57,32.88,32.53,32.73,353926.8209278468,18.9773,19.158,18.954,19.0706,353926.8209
2008-11-25 15:30:00,32.71,33.07,32.58,32.93,664538.9262509973,19.0589,19.2687,18.9832,19.1871,664538.9263
2008-11-26 09:30:00,33.45,33.45,31.98,33.14,480907.3293058247,19.4901,19.4901,18.6336,19.3095,480907.3293
2008-11-26 10:00:00,33.16,34.14,33.13,34.12,563775.2194232304,19.3211,19.8921,19.3036,19.8805,563775.2194
2008-11-26 10:30:00,34.13,34.32,33.86,34.3,420722.6718340362,19.8863,19.997,19.729,19.9853,420722.6718
2008-11-26 11:00:00,34.28,34.5,34.14,34.14,352445.0017097914,19.9737,20.1019,19.8921,19.8921,352445.0017
2008-11-26 11:30:00,34.17,34.34,34.08,34.24,291348.4554884304,19.9096,20.0087,19.8572,19.9504,291348.4555
2008-11-26 12:00:00,34.24,34.37,34.2,34.27,209392.45412059728,19.9504,20.0261,19.9271,19.9679,209392.4541
2008-11-26 12:30:00,34.27,34.53,34.21,34.49,356548.5010828679,19.9679,20.1194,19.9329,20.096,356548.5011
2008-11-26 13:00:00,34.49,35.25,34.45,35.14,693833.3523310156,20.096,20.5389,20.0727,20.4748,693833.3523
2008-11-26 13:30:00,35.15,35.17,34.64,34.68,297047.76017325884,20.4806,20.4923,20.1834,20.2068,297047.7602
2008-11-26 14:00:00,34.68,35.08,34.6,35.03,333751.2823435541,20.2068,20.4398,20.1601,20.4107,333751.2823
2008-11-26 14:30:00,35.03,35.22,35.0,35.12,549412.9716174627,20.4107,20.5214,20.3932,20.4631,549412.9716
2008-11-26 15:00:00,35.13,35.25,35.0,35.17,878490.8241194574,20.469,20.5389,20.3932,20.4923,878490.8241
2008-11-26 15:30:00,35.18,35.3,35.03,35.25,906303.4309814204,20.4981,20.568,20.4107,20.5389,906303.431
2008-11-28 09:30:00,35.0,35.92,34.87,35.68,307306.5086059501,20.3932,20.9293,20.3175,20.7894,307306.5086
2008-11-28 10:00:00,35.65,35.88,35.57,35.81,385386.9827880999,20.7719,20.906,20.7253,20.8652,385386.9828
2008-11-28 10:30:00,35.79,35.95,35.68,35.91,253961.0167559558,20.8535,20.9467,20.7894,20.9234,253961.0168
2008-11-28 11:00:00,35.91,35.91,35.27,35.86,293970.1356434515,20.9234,20.9234,20.5505,20.8943,293970.1356
2008-11-28 11:30:00,35.86,36.07,35.65,36.06,251225.3505072381,20.8943,21.0167,20.7719,21.0108,251225.3505
2008-11-28 12:00:00,36.06,36.21,35.95,35.97,261142.14065883963,21.0108,21.0982,20.9467,20.9584,261142.1407
2008-11-28 12:30:00,35.96,36.12,35.68,36.01,408184.2015274137,20.9526,21.0458,20.7894,20.9817,408184.2015
2008-12-01 09:30:00,35.86,35.97,34.79,35.0,835290.0946084578,20.8943,20.9584,20.2708,20.3932,835290.0946
2008-12-01 10:00:00,35.02,35.07,34.63,34.87,408184.2015274137,20.4049,20.434,20.1776,20.3175,408184.2015
2008-12-01 10:30:00,34.88,35.05,34.56,34.57,277442.152057449,20.3233,20.4223,20.1368,20.1427,277442.1521
2008-12-01 11:00:00,34.57,34.67,34.48,34.62,214065.88396215663,20.1427,20.2009,20.0902,20.1718,214065.884
2008-12-01 11:30:00,34.62,34.95,34.54,34.58,249173.60082069988,20.1718,20.3641,20.1252,20.1485,249173.6008
2008-12-01 12:00:00,34.58,34.65,34.36,34.37,187051.17975606976,20.1485,20.1893,20.0203,20.0261,187051.1798
2008-12-01 12:30:00,34.37,34.39,34.23,34.28,213381.9673999772,20.0261,20.0378,19.9446,19.9737,213381.9674
2008-12-01 13:00:00,34.28,34.49,34.27,34.39,198449.78912572667,19.9737,20.096,19.9679,20.0378,198449.7891
2008-12-01 13:30:00,34.39,34.48,34.09,34.26,285535.1647099054,20.0378,20.0902,19.863,19.962,285535.1647
2008-12-01 14:00:00,34.26,34.28,33.99,34.18,231619.74239142824,19.962,19.9737,19.8047,19.9154,231619.7424
2008-12-01 14:30:00,34.18,34.39,34.11,34.28,276188.30502678675,19.9154,20.0378,19.8746,19.9737,276188.305
2008-12-01 15:00:00,34.27,34.28,33.92,33.97,390516.3570044455,19.9679,19.9737,19.7639,19.7931,390516.357
2008-12-01 15:30:00,33.98,34.01,33.04,33.09,1054143.3945058703,19.7989,19.8164,19.2512,19.2803,1054143.3945
2008-12-02 09:30:00,32.96,34.04,32.96,33.65,406930.3544967514,19.2046,19.8339,19.2046,19.6066,406930.3545
2008-12-02 10:00:00,33.68,33.99,33.62,33.88,320186.9371936624,19.6241,19.8047,19.5891,19.7406,320186.9372
2008-12-02 10:30:00,33.89,34.15,33.81,34.08,219651.2025532885,19.7465,19.8979,19.6998,19.8572,219651.2026
2008-12-02 11:00:00,34.12,34.17,33.88,34.12,213153.9952125841,19.8805,19.9096,19.7406,19.8805,213153.9952
2008-12-02 11:30:00,34.11,34.26,33.94,34.14,183631.5969451727,19.8746,19.962,19.7756,19.8921,183631.5969
2008-12-02 12:00:00,34.14,34.41,34.11,34.25,184771.4578821384,19.8921,20.0494,19.8746,19.9562,184771.4579
2008-12-02 12:30:00,34.26,34.32,34.03,34.19,178958.16710361335,19.962,19.997,19.828,19.9213,178958.1671
2008-12-02 13:00:00,34.17,34.27,34.0,34.02,275048.4440898211,19.9096,19.9679,19.8105,19.8222,275048.4441
2008-12-02 13:30:00,34.03,34.06,33.64,33.66,184999.43006953152,19.828,19.8455,19.6008,19.6124,184999.4301
2008-12-02 14:00:00,33.66,33.72,33.13,33.28,299099.50985979714,19.6124,19.6474,19.3036,19.391,299099.5099
2008-12-02 14:30:00,33.27,33.48,33.19,33.4,371936.6237319047,19.3852,19.5076,19.3386,19.4609,371936.6237
2008-12-02 15:00:00,33.38,33.65,33.02,33.52,443519.8905733501,19.4493,19.6066,19.2395,19.5309,443519.8906
2008-12-02 15:30:00,33.52,33.76,33.04,33.76,1050153.8812264905,19.5309,19.6707,19.2512,19.6707,1050153.8812
2008-12-03 09:30:00,33.66,33.66,32.53,32.67,448079.3343212128,19.6124,19.6124,18.954,19.0356,448079.3343
2008-12-03 10:00:00,32.67,32.99,32.52,32.88,503932.5202325317,19.0356,19.2221,18.9482,19.158,503932.5202
2008-12-03 10:30:00,32.89,33.6,32.78,33.6,406816.3684030548,19.1638,19.5775,19.0997,19.5775,406816.3684
2008-12-03 11:00:00,33.61,33.95,33.49,33.73,386526.8437250655,19.5833,19.7814,19.5134,19.6532,386526.8437
2008-12-03 11:30:00,33.73,33.93,33.67,33.71,538698.2788099851,19.6532,19.7698,19.6183,19.6416,538698.2788
2008-12-03 12:00:00,33.71,33.71,33.42,33.53,443405.9044796535,19.6416,19.6416,19.4726,19.5367,443405.9045
2008-12-03 12:30:00,33.53,33.6,33.44,33.51,521144.42038071353,19.5367,19.5775,19.4843,19.525,521144.4204
2008-12-03 13:00:00,33.51,33.56,33.23,33.33,533340.9324062464,19.525,19.5542,19.3619,19.4202,533340.9324
2008-12-03 13:30:00,33.33,33.35,32.84,32.88,549640.9438048558,19.4202,19.4318,19.1347,19.158,549640.9438
2008-12-03 14:00:00,32.88,33.21,32.58,33.15,839849.5383563206,19.158,19.3502,18.9832,19.3153,839849.5384
2008-12-03 14:30:00,33.15,33.35,33.05,33.07,798016.6419696797,19.3153,19.4318,19.257,19.2687,798016.642
2008-12-03 15:00:00,33.07,33.29,32.85,33.06,671264.105779095,19.2687,19.3969,19.1405,19.2628,671264.1058
2008-12-03 15:30:00,33.08,33.98,32.9,33.82,927276.872221589,19.2745,19.7989,19.1696,19.7057,927276.8722
2008-12-04 09:30:00,33.43,34.08,32.93,33.56,365325.4302975037,19.4784,19.8572,19.1871,19.5542,365325.4303
2008-12-04 10:00:00,33.55,33.93,33.51,33.6,345947.794369087,19.5483,19.7698,19.525,19.5775,345947.7944
2008-12-04 10:30:00,33.6,33.91,33.42,33.79,252137.23925681063,19.5775,19.7581,19.4726,19.6882,252137.2393
2008-12-04 11:00:00,33.81,33.84,33.47,33.58,174398.7233557506,19.6998,19.7173,19.5017,19.5658,174398.7234
2008-12-04 11:30:00,33.57,33.59,33.23,33.42,216117.63364869487,19.56,19.5717,19.3619,19.4726,216117.6336
2008-12-04 12:00:00,33.43,33.45,33.07,33.25,210988.25943234927,19.4784,19.4901,19.2687,19.3735,210988.2594
2008-12-04 12:30:00,33.25,33.43,33.14,33.36,169953.2657015844,19.3735,19.4784,19.3095,19.4376,169953.2657
2008-12-04 13:00:00,33.35,33.36,32.9,32.9,246437.93457198224,19.4318,19.4376,19.1696,19.1696,246437.9346
2008-12-04 13:30:00,32.9,33.28,32.86,33.16,247919.7537900376,19.1696,19.391,19.1463,19.3211,247919.7538
2008-12-04 14:00:00,33.18,33.27,33.03,33.05,259888.29362817737,19.3328,19.3852,19.2454,19.257,259888.2936
2008-12-04 14:30:00,33.06,33.23,32.85,32.85,349823.32155477034,19.2628,19.3619,19.1405,19.1405,349823.3216
2008-12-04 15:00:00,32.87,32.91,31.97,32.0,690071.8112390288,19.1521,19.1754,18.6277,18.6452,690071.8112
2008-12-04 15:30:00,32.0,32.14,31.68,32.03,1169611.3074204947,18.6452,18.7268,18.4588,18.6627,1169611.3074
2008-12-05 09:30:00,31.71,31.97,31.2,31.54,452524.791975379,18.4762,18.6277,18.1791,18.3772,452524.792
2008-12-05 10:00:00,31.53,31.8,31.21,31.22,429157.6427675824,18.3714,18.5287,18.1849,18.1907,429157.6428
2008-12-05 10:30:00,31.21,31.31,31.06,31.08,337740.795622934,18.1849,18.2432,18.0975,18.1092,337740.7956
2008-12-05 11:00:00,31.08,31.13,30.98,31.01,410463.923401345,18.1092,18.1383,18.0509,18.0684,410463.9234
2008-12-05 11:30:00,31.01,31.09,30.97,31.04,438732.4746380941,18.0684,18.115,18.0451,18.0859,438732.4746
2008-12-05 12:00:00,31.04,31.11,30.95,31.07,356092.5567080816,18.0859,18.1266,18.0334,18.1033,356092.5567
2008-12-05 12:30:00,31.07,31.07,30.9,31.05,269577.11159238574,18.1033,18.1033,18.0043,18.0917,269577.1116
2008-12-05 13:00:00,31.02,31.32,31.01,31.19,312549.86891599227,18.0742,18.249,18.0684,18.1733,312549.8689
2008-12-05 13:30:00,31.19,31.8,31.19,31.63,239598.76895018807,18.1733,18.5287,18.1733,18.4296,239598.769
2008-12-05 14:00:00,31.63,31.83,31.5,31.65,280063.83221247006,18.4296,18.5462,18.3539,18.4413,280063.8322
2008-12-05 14:30:00,31.65,32.64,31.63,32.35,425738.0599566853,18.4413,19.0181,18.4296,18.8492,425738.06
2008-12-05 15:00:00,32.35,32.57,32.11,32.35,607317.9072153197,18.8492,18.9773,18.7093,18.8492,607317.9072
2008-12-05 15:30:00,32.36,33.53,32.35,33.03,1042744.7851362134,18.855,19.5367,18.8492,19.2454,1042744.7851
2008-12-08 09:30:00,33.2,33.85,33.0,33.6,514419.240852616,19.3444,19.7231,19.2279,19.5775,514419.2409
2008-12-08 10:00:00,33.59,33.75,33.29,33.3,526387.7806907557,19.5717,19.6649,19.3969,19.4027,526387.7807
2008-12-08 10:30:00,33.3,33.61,33.29,33.53,278240.054713325,19.4027,19.5833,19.3969,19.5367,278240.0547
2008-12-08 11:00:00,33.53,33.54,33.2,33.23,213723.9256810669,19.5367,19.5425,19.3444,19.3619,213723.9257
2008-12-08 11:30:00,33.23,33.32,32.98,32.99,235951.21395189787,19.3619,19.4143,19.2162,19.2221,235951.214
2008-12-08 12:00:00,33.0,33.32,32.98,33.32,190812.7208480565,19.2279,19.4143,19.2162,19.4143,190812.7208
2008-12-08 12:30:00,33.32,33.52,33.2,33.3,314487.63250883395,19.4143,19.5309,19.3444,19.4027,314487.6325
2008-12-08 13:00:00,33.32,33.49,33.32,33.44,215091.7588054257,19.4143,19.5134,19.4143,19.4843,215091.7588
2008-12-08 13:30:00,33.44,33.57,33.32,33.47,437592.61370112846,19.4843,19.56,19.4143,19.5017,437592.6137
2008-12-08 14:00:00,33.48,33.85,33.44,33.81,406132.4518408754,19.5076,19.7231,19.4843,19.6998,406132.4518
2008-12-08 14:30:00,33.81,33.96,33.73,33.93,504958.3950758008,19.6998,19.7872,19.6532,19.7698,504958.3951
2008-12-08 15:00:00,33.93,33.95,33.67,33.73,683346.6317109313,19.7698,19.7814,19.6183,19.6532,683346.6317
2008-12-08 15:30:00,33.73,33.95,33.59,33.87,1313347.7715718683,19.6532,19.7814,19.5717,19.7348,1313347.7716
2008-12-09 09:30:00,33.8,33.86,33.34,33.66,250541.4339450587,19.694,19.729,19.426,19.6124,250541.4339
2008-12-09 10:00:00,33.67,34.26,33.67,34.21,279607.8878376838,19.6183,19.962,19.6183,19.9329,279607.8878
2008-12-09 10:30:00,34.21,34.44,34.18,34.38,211558.1899008321,19.9329,20.0669,19.9154,20.032,211558.1899
2008-12-09 11:00:00,34.36,34.46,34.21,34.28,226604.3542687792,20.0203,20.0786,19.9329,19.9737,226604.3543
2008-12-09 11:30:00,34.3,34.48,34.3,34.4,261598.0850336259,19.9853,20.0902,19.9853,20.0436,261598.085
2008-12-09 12:00:00,34.4,34.55,34.36,34.44,246551.9206656788,20.0436,20.131,20.0203,20.0669,246551.9207
2008-12-09 12:30:00,34.43,34.57,34.42,34.43,208480.5653710248,20.0611,20.1427,20.0553,20.0611,208480.5654
2008-12-09 13:00:00,34.44,34.57,34.23,34.28,360310.04217485467,20.0669,20.1427,19.9446,19.9737,360310.0422
2008-12-09 13:30:00,34.28,34.47,34.21,34.41,352786.9599908811,19.9737,20.0844,19.9329,20.0494,352786.96
2008-12-09 14:00:00,34.4,34.45,34.28,34.43,651658.4976632851,20.0436,20.0727,19.9737,20.0611,651658.4977
2008-12-09 14:30:00,34.43,34.6,34.31,34.54,534936.7377179984,20.0611,20.1601,19.9912,20.1252,534936.7377
2008-12-09 15:00:00,34.51,34.66,34.25,34.36,568334.6631710931,20.1077,20.1951,19.9562,20.0203,568334.6632
2008-12-09 15:30:00,34.36,34.54,34.29,34.31,1407272.3127778412,20.0203,20.1252,19.9795,19.9912,1407272.3128
2008-12-10 09:30:00,33.21,33.94,32.81,32.9,970249.6295451956,19.5161,19.9451,19.281,19.3339,970249.6295
2008-12-10 10:00:00,32.91,33.5,32.88,33.47,584634.6745697025,19.3398,19.6865,19.3222,19.6689,584634.6746
2008-12-10 10:30:00,33.45,33.85,33.38,33.75,678103.2714008891,19.6571,19.8922,19.616,19.8334,678103.2714
2008-12-10 11:00:00,33.73,34.09,33.72,34.02,397697.4809073293,19.8217,20.0332,19.8158,19.9921,397697.4809
2008-12-10 11:30:00,34.0,34.07,33.78,33.83,333067.3657813747,19.9803,20.0215,19.8511,19.8804,333067.3658
2008-12-10 12:00:00,33.85,34.01,33.7,33.78,323378.5478171663,19.8922,19.9862,19.8041,19.8511,323378.5478
2008-12-10 12:30:00,33.78,33.87,33.71,33.78,431095.406360424,19.8511,19.904,19.8099,19.8511,431095.4064
2008-12-10 13:00:00,33.78,33.93,33.75,33.81,279721.8739313804,19.8511,19.9392,19.8334,19.8687,279721.8739
2008-12-10 13:30:00,33.82,33.86,33.47,33.56,345263.8778069076,19.8746,19.8981,19.6689,19.7218,345263.8778
2008-12-10 14:00:00,33.54,33.78,33.51,33.66,316083.4378205859,19.71,19.8511,19.6924,19.7805,316083.4378
2008-12-10 14:30:00,33.67,33.89,33.51,33.78,467115.0119685399,19.7864,19.9157,19.6924,19.8511,467115.012
2008-12-10 15:00:00,33.78,33.89,33.68,33.84,504160.4924199248,19.8511,19.9157,19.7923,19.8863,504160.4924
2008-12-10 15:30:00,33.85,33.89,33.73,33.79,716516.5849766328,19.8922,19.9157,19.8217,19.8569,716516.585
2008-12-11 09:30:00,33.61,33.95,33.44,33.89,293514.19126866525,19.7512,19.951,19.6513,19.9157,293514.1913
2008-12-11 10:00:00,33.89,34.16,33.88,34.04,282685.51236749114,19.9157,20.0744,19.9098,20.0039,282685.5124
2008-12-11 10:30:00,34.02,34.24,33.95,34.07,220905.04958395075,19.9921,20.1214,19.951,20.0215,220905.0496
2008-12-11 11:00:00,34.07,34.15,33.96,34.06,174968.65382423345,20.0215,20.0685,19.9568,20.0156,174968.6538
2008-12-11 11:30:00,34.07,34.08,33.79,33.93,618374.5583038869,20.0215,20.0274,19.8569,19.9392,618374.5583
2008-12-11 12:00:00,33.92,34.04,33.72,33.72,179186.1392910065,19.9333,20.0039,19.8158,19.8158,179186.1393
2008-12-11 12:30:00,33.71,33.82,33.64,33.79,201527.41365553404,19.8099,19.8746,19.7688,19.8569,201527.4137
2008-12-11 13:00:00,33.78,33.84,33.43,33.49,170751.16835746038,19.8511,19.8863,19.6454,19.6806,170751.1684
2008-12-11 13:30:00,33.5,33.64,33.39,33.43,202325.31631141,19.6865,19.7688,19.6219,19.6454,202325.3163
2008-12-11 14:00:00,33.45,33.62,33.42,33.6,180098.02804057905,19.6571,19.757,19.6395,19.7453,180098.028
2008-12-11 14:30:00,33.6,33.71,33.28,33.29,234469.3947338425,19.7453,19.8099,19.5572,19.5631,234469.3947
2008-12-11 15:00:00,33.28,33.28,32.86,33.09,483756.9816482389,19.5572,19.5572,19.3104,19.4456,483756.9816
2008-12-11 15:30:00,33.09,33.14,32.68,32.77,796420.8366579277,19.4456,19.475,19.2046,19.2575,796420.8367
2008-12-12 09:30:00,32.55,32.76,32.29,32.65,329761.7690641741,19.1282,19.2517,18.9755,19.187,329761.7691
2008-12-12 10:00:00,32.66,32.72,32.34,32.65,294654.0522056309,19.1929,19.2281,19.0048,19.187,294654.0522
2008-12-12 10:30:00,32.64,32.93,32.46,32.89,238686.8802006156,19.1811,19.3516,19.0754,19.3281,238686.8802
2008-12-12 11:00:00,32.88,33.02,32.73,32.96,296249.8575173829,19.3222,19.4044,19.234,19.3692,296249.8575
2008-12-12 11:30:00,32.95,33.02,32.79,32.88,245868.00410349932,19.3633,19.4044,19.2693,19.3222,245868.0041
2008-12-12 12:00:00,32.89,33.15,32.87,33.14,172574.94585660548,19.3281,19.4808,19.3163,19.475,172574.9459
2008-12-12 12:30:00,33.14,33.46,33.07,33.41,178616.20882252365,19.475,19.663,19.4338,19.6336,178616.2088
2008-12-12 13:00:00,33.4,33.49,33.16,33.21,176336.48694859227,19.6278,19.6806,19.4867,19.5161,176336.4869
2008-12-12 13:30:00,33.21,33.23,32.9,33.07,199475.6639689958,19.5161,19.5279,19.3339,19.4338,199475.664
2008-12-12 14:00:00,33.06,33.27,32.92,33.0,318591.13188191043,19.428,19.5514,19.3457,19.3927,318591.1319
2008-12-12 14:30:00,33.0,33.43,32.77,33.38,257950.5300353357,19.3927,19.6454,19.2575,19.616,257950.53
2008-12-12 15:00:00,33.36,33.63,33.2,33.41,343554.086401459,19.6042,19.7629,19.5102,19.6336,343554.0864
2008-12-12 15:30:00,33.39,33.59,33.21,33.57,650974.5811011057,19.6219,19.7394,19.5161,19.7277,650974.5811
2008-12-15 09:30:00,33.9,33.94,33.26,33.47,237661.0053573464,19.9216,19.9451,19.5455,19.6689,237661.0054
2008-12-15 10:00:00,33.47,33.52,33.09,33.27,214977.7727117292,19.6689,19.6983,19.4456,19.5514,214977.7727
2008-12-15 10:30:00,33.28,33.4,32.94,33.07,227516.24301835176,19.5572,19.6278,19.3574,19.4338,227516.243
2008-12-15 11:00:00,33.07,33.33,33.01,33.3,171321.09882594325,19.4338,19.5866,19.3986,19.569,171321.0988
2008-12-15 11:30:00,33.29,33.36,33.0,33.13,230593.86754815912,19.5631,19.6042,19.3927,19.4691,230593.8675
2008-12-15 12:00:00,33.13,33.32,33.05,33.31,200045.59443747863,19.4691,19.5807,19.4221,19.5749,200045.5944
2008-12-15 12:30:00,33.31,33.34,32.86,32.9,255328.8498803146,19.5749,19.5925,19.3104,19.3339,255328.8499
2008-12-15 13:00:00,32.89,32.95,32.66,32.95,453436.6807249516,19.3281,19.3633,19.1929,19.3633,453436.6807
2008-12-15 13:30:00,32.94,33.07,32.9,32.93,275162.43018351763,19.3574,19.4338,19.3339,19.3516,275162.4302
2008-12-15 14:00:00,32.93,33.11,32.85,32.86,281545.65143052547,19.3516,19.4573,19.3045,19.3104,281545.6514
2008-12-15 14:30:00,32.87,32.99,32.75,32.85,343212.12812036934,19.3163,19.3868,19.2458,19.3045,343212.1281
2008-12-15 15:00:00,32.85,32.9,32.63,32.81,386298.8715376724,19.3045,19.3339,19.1753,19.281,386298.8715
2008-12-15 15:30:00,32.81,33.28,32.74,32.94,960218.8532998974,19.281,19.5572,19.2399,19.3574,960218.8533
2008-12-16 09:30:00,32.7,33.32,32.46,32.82,694745.2410805882,19.2164,19.5807,19.0754,19.2869,694745.2411
2008-12-16 10:00:00,32.85,33.21,32.85,33.1,406018.4657471788,19.3045,19.5161,19.3045,19.4515,406018.4657
2008-12-16 10:30:00,33.12,33.2,33.01,33.1,375242.2204491052,19.4632,19.5102,19.3986,19.4515,375242.2204
2008-12-16 11:00:00,33.11,33.12,32.93,32.99,215319.7309928189,19.4573,19.4632,19.3516,19.3868,215319.731
2008-12-16 11:30:00,32.98,33.1,32.9,33.0,274934.45799612446,19.3809,19.4515,19.3339,19.3927,274934.458
2008-12-16 12:00:00,32.99,33.09,32.89,33.02,303658.95360765985,19.3868,19.4456,19.3281,19.4044,303658.9536
2008-12-16 12:30:00,33.02,33.05,32.9,32.92,375242.2204491052,19.4044,19.4221,19.3339,19.3457,375242.2204
2008-12-16 13:00:00,32.92,32.93,32.55,32.65,612333.2953379687,19.3457,19.3516,19.1282,19.187,612333.2953
2008-12-16 13:30:00,32.65,32.76,32.56,32.63,408754.1319958965,19.187,19.2517,19.1341,19.1753,408754.132
2008-12-16 14:00:00,32.64,33.17,32.59,32.96,336714.9207796649,19.1811,19.4926,19.1518,19.3692,336714.9208
2008-12-16 14:30:00,32.97,33.33,32.87,33.05,735552.2626239599,19.3751,19.5866,19.3163,19.4221,735552.2626
2008-12-16 15:00:00,33.07,33.29,32.72,33.23,968425.8520460504,19.4338,19.5631,19.2281,19.5279,968425.852
2008-12-16 15:30:00,33.23,33.28,32.0,33.28,2024507.0101447625,19.5279,19.5572,18.805,19.5572,2024507.0101
2008-12-17 09:30:00,32.83,33.27,32.58,32.76,496865.3824233444,19.2928,19.5514,19.1459,19.2517,496865.3824
2008-12-17 10:00:00,32.76,32.82,32.46,32.51,377635.9284167332,19.2517,19.2869,19.0754,19.1047,377635.9284
2008-12-17 10:30:00,32.52,32.64,32.45,32.55,366807.2495155591,19.1106,19.1811,19.0695,19.1282,366807.2495
2008-12-17 11:00:00,32.55,32.65,32.49,32.56,326684.1445343668,19.1282,19.187,19.093,19.1341,326684.1445
2008-12-17 11:30:00,32.55,32.8,32.52,32.68,311182.0357916334,19.1282,19.2752,19.1106,19.2046,311182.0358
2008-12-17 12:00:00,32.68,33.06,32.62,32.98,354724.7235837228,19.2046,19.428,19.1694,19.3809,354724.7236
2008-12-17 12:30:00,32.97,33.25,32.96,33.22,261712.07112732247,19.3751,19.5396,19.3692,19.522,261712.0711
2008-12-17 13:00:00,33.21,33.28,33.14,33.17,245868.00410349932,19.5161,19.5572,19.475,19.4926,245868.0041
2008-12-17 13:30:00,33.17,33.25,32.98,32.98,456628.2913484555,19.4926,19.5396,19.3809,19.3809,456628.2913
2008-12-17 14:00:00,33.0,33.0,32.56,32.57,408754.1319958965,19.3927,19.3927,19.1341,19.14,408754.132
2008-12-17 14:30:00,32.59,32.74,32.46,32.53,691895.588738174,19.1518,19.2399,19.0754,19.1165,691895.5887
2008-12-17 15:00:00,32.54,32.72,32.48,32.59,711501.1968539838,19.1224,19.2281,19.0871,19.1518,711501.1969
2008-12-17 15:30:00,32.59,32.8,32.46,32.56,1153995.2125840648,19.1518,19.2752,19.0754,19.1341,1153995.2126
2008-12-18 09:30:00,32.66,33.21,32.4,32.46,421064.630115126,19.1929,19.5161,19.0401,19.0754,421064.6301
2008-12-18 10:00:00,32.46,32.64,32.43,32.47,545081.5000569931,19.0754,19.1811,19.0577,19.0812,545081.5001
2008-12-18 10:30:00,32.46,32.72,32.46,32.57,362589.7640487861,19.0754,19.2281,19.0754,19.14,362589.764
2008-12-18 11:00:00,32.57,32.64,32.49,32.6,297617.69064174173,19.14,19.1811,19.093,19.1576,297617.6906
2008-12-18 11:30:00,32.61,32.66,32.52,32.58,311296.02188533,19.1635,19.1929,19.1106,19.1459,311296.0219
2008-12-18 12:00:00,32.58,32.69,32.58,32.64,303886.925795053,19.1459,19.2105,19.1459,19.1811,303886.9258
2008-12-18 12:30:00,32.64,32.72,32.57,32.63,335917.0181237889,19.1811,19.2281,19.14,19.1753,335917.0181
2008-12-18 13:00:00,32.63,32.68,32.48,32.51,414795.3949618147,19.1753,19.2046,19.0871,19.1047,414795.395
2008-12-18 13:30:00,32.5,32.51,32.14,32.18,611877.3509631825,19.0989,19.1047,18.8873,18.9108,611877.351
2008-12-18 14:00:00,32.19,32.3,31.76,31.92,599452.8667502565,18.9167,18.9813,18.664,18.758,599452.8668
2008-12-18 14:30:00,31.92,32.35,31.9,32.2,518180.7819446028,18.758,19.0107,18.7463,18.9226,518180.7819
2008-12-18 15:00:00,32.19,32.19,31.58,31.66,599794.8250313462,18.9167,18.9167,18.5582,18.6052,599794.825
2008-12-18 15:30:00,31.66,32.14,31.64,32.14,883848.1705231962,18.6052,18.8873,18.5935,18.8873,883848.1705
2008-12-19 09:30:00,32.81,32.81,32.07,32.57,1929556.5940955204,19.281,19.281,18.8462,19.14,1929556.5941
2008-12-19 10:00:00,32.58,33.0,32.55,32.95,386184.8854439759,19.1459,19.3927,19.1282,19.3633,386184.8854
2008-12-19 10:30:00,32.95,33.03,32.86,32.98,371366.6932634219,19.3633,19.4103,19.3104,19.3809,371366.6933
2008-12-19 11:00:00,32.99,33.1,32.92,33.01,357802.34811353014,19.3868,19.4515,19.3457,19.3986,357802.3481
2008-12-19 11:30:00,33.01,33.06,32.78,32.85,431665.3368289069,19.3986,19.428,19.2634,19.3045,431665.3368
2008-12-19 12:00:00,32.85,32.88,32.63,32.76,374672.2899806224,19.3045,19.3222,19.1753,19.2517,374672.29
2008-12-19 12:30:00,32.76,32.92,32.74,32.88,259774.3075344808,19.2517,19.3457,19.2399,19.3222,259774.3075
2008-12-19 13:00:00,32.87,33.04,32.87,32.97,250769.40613245184,19.3163,19.4162,19.3163,19.3751,250769.4061
2008-12-19 13:30:00,32.96,33.0,32.84,32.96,197765.87256354725,19.3692,19.3927,19.2987,19.3692,197765.8726
2008-12-19 14:00:00,32.95,33.07,32.66,32.82,387780.6907557278,19.3633,19.4338,19.1929,19.2869,387780.6908
2008-12-19 14:30:00,32.83,33.02,32.74,32.78,256696.68300467345,19.2928,19.4044,19.2399,19.2634,256696.683
2008-12-19 15:00:00,32.78,32.91,32.66,32.91,343098.1420266727,19.2634,19.3398,19.1929,19.3398,343098.142
2008-12-19 15:30:00,32.9,33.0,32.56,33.0,2586344.465975151,19.3339,19.3927,19.1341,19.3927,2586344.466
2008-12-22 09:30:00,32.91,33.25,32.33,33.05,685740.3396785592,19.3398,19.5396,18.999,19.4221,685740.3397
2008-12-22 10:00:00,33.04,33.21,32.93,33.16,348455.4884304115,19.4162,19.5161,19.3516,19.4867,348455.4884
2008-12-22 10:30:00,33.16,33.23,33.07,33.14,237319.0470762567,19.4867,19.5279,19.4338,19.475,237319.0471
2008-12-22 11:00:00,33.15,33.21,33.08,33.16,235381.28348341503,19.4808,19.5161,19.4397,19.4867,235381.2835
2008-12-22 11:30:00,33.16,33.31,33.01,33.29,488088.45320870855,19.4867,19.5749,19.3986,19.5631,488088.4532
2008-12-22 12:00:00,33.29,33.46,33.14,33.27,329647.7829704776,19.5631,19.663,19.475,19.5514,329647.783
2008-12-22 12:30:00,33.28,33.41,33.22,33.25,259090.3909723014,19.5572,19.6336,19.522,19.5396,259090.391
2008-12-22 13:00:00,33.25,33.43,33.13,33.39,273338.6526843725,19.5396,19.6454,19.4691,19.6219,273338.6527
2008-12-22 13:30:00,33.38,33.39,33.07,33.2,266385.5009688818,19.616,19.6219,19.4338,19.5102,266385.501
2008-12-22 14:00:00,33.2,33.38,32.83,32.99,455716.40259888297,19.5102,19.616,19.2928,19.3868,455716.4026
2008-12-22 14:30:00,32.99,33.14,32.86,32.86,325886.24187849084,19.3868,19.475,19.3104,19.3104,325886.2419
2008-12-22 15:00:00,32.85,32.94,32.67,32.73,366921.2356092557,19.3045,19.3574,19.1988,19.234,366921.2356
2008-12-22 15:30:00,32.72,33.22,32.72,33.15,665678.787187963,19.2281,19.522,19.2281,19.4808,665678.7872
2008-12-23 09:30:00,33.47,34.55,33.35,34.0,498689.1599224895,19.6689,20.3036,19.5984,19.9803,498689.1599
2008-12-23 10:00:00,34.0,34.25,33.78,33.85,609597.6290892512,19.9803,20.1273,19.8511,19.8922,609597.6291
2008-12-23 10:30:00,33.85,33.99,33.65,33.68,223754.701926365,19.8922,19.9745,19.7747,19.7923,223754.7019
2008-12-23 11:00:00,33.69,33.78,33.43,33.44,160492.41992476917,19.7982,19.8511,19.6454,19.6513,160492.4199
2008-12-23 11:30:00,33.45,33.64,33.32,33.34,169725.29351419126,19.6571,19.7688,19.5807,19.5925,169725.2935
2008-12-23 12:00:00,33.34,33.36,33.2,33.3,175082.63991793,19.5925,19.6042,19.5102,19.569,175082.6399
2008-12-23 12:30:00,33.29,33.3,33.09,33.21,224438.6184885444,19.5631,19.569,19.4456,19.5161,224438.6185
2008-12-23 13:00:00,33.21,33.23,33.11,33.17,154109.1986777613,19.5161,19.5279,19.4573,19.4926,154109.1987
2008-12-23 13:30:00,33.17,33.29,33.05,33.26,201071.46928074773,19.4926,19.5631,19.4221,19.5455,201071.4693
2008-12-23 14:00:00,33.26,33.35,33.19,33.23,191040.6930354497,19.5455,19.5984,19.5043,19.5279,191040.693
2008-12-23 14:30:00,33.25,33.29,32.91,33.1,304000.9118887496,19.5396,19.5631,19.3398,19.4515,304000.9119
2008-12-23 15:00:00,33.09,33.36,33.0,33.27,361905.8474866066,19.4456,19.6042,19.3927,19.5514,361905.8475
2008-12-23 15:30:00,33.27,33.32,33.08,33.14,520802.4620996239,19.5514,19.5807,19.4397,19.475,520802.4621
2008-12-24 09:30:00,33.82,34.21,33.04,33.37,161974.23914282458,19.8746,20.1038,19.4162,19.6101,161974.2391
2008-12-24 10:00:00,33.36,33.56,33.35,33.45,159694.5172688932,19.6042,19.7218,19.5984,19.6571,159694.5173
2008-12-24 10:30:00,33.45,33.65,33.43,33.58,145446.25555682206,19.6571,19.7747,19.6454,19.7335,145446.2556
2008-12-24 11:00:00,33.58,33.61,33.48,33.48,96774.19354838708,19.7335,19.7512,19.6748,19.6748,96774.1935
2008-12-24 11:30:00,33.48,33.62,33.46,33.61,93126.63855009688,19.6748,19.757,19.663,19.7512,93126.6386
2008-12-24 12:00:00,33.61,33.61,33.45,33.45,117063.71822637638,19.7512,19.7512,19.6571,19.6571,117063.7182
2008-12-24 12:30:00,33.44,33.51,33.38,33.49,289524.6779892853,19.6513,19.6924,19.616,19.6806,289524.678
2008-12-26 09:30:00,32.93,34.01,32.93,33.54,105095.17838823664,19.3516,19.9862,19.3516,19.71,105095.1784
2008-12-26 10:00:00,33.54,33.71,33.52,33.7,76028.72449561153,19.71,19.8099,19.6983,19.8041,76028.7245
2008-12-26 10:30:00,33.7,33.73,33.65,33.68,67137.80918727916,19.8041,19.8217,19.7747,19.7923,67137.8092
2008-12-26 11:00:00,33.68,33.68,33.41,33.41,57562.97731676736,19.7923,19.7923,19.6336,19.6336,57562.9773
2008-12-26 11:30:00,33.42,33.46,33.39,33.4,54827.3110680497,19.6395,19.663,19.6219,19.6278,54827.3111
2008-12-26 12:00:00,33.41,33.48,33.35,33.35,64858.08731334777,19.6336,19.6748,19.5984,19.5984,64858.0873
2008-12-26 12:30:00,33.35,33.37,33.27,33.29,103271.40088909151,19.5984,19.6101,19.5514,19.5631,103271.4009
2008-12-26 13:00:00,33.28,33.3,33.25,33.26,52661.575287814885,19.5572,19.569,19.5396,19.5455,52661.5753
2008-12-26 13:30:00,33.27,33.43,33.27,33.41,98028.04057904935,19.5514,19.6454,19.5514,19.6336,98028.0406
2008-12-26 14:00:00,33.4,33.45,33.39,33.4,68391.65621794142,19.6278,19.6571,19.6219,19.6278,68391.6562
2008-12-26 14:30:00,33.4,33.52,33.4,33.49,103499.37307648468,19.6278,19.6983,19.6278,19.6806,103499.3731
2008-12-26 15:00:00,33.5,33.55,33.46,33.51,102701.47042060868,19.6865,19.7159,19.663,19.6924,102701.4704
2008-12-26 15:30:00,33.52,33.54,33.43,33.47,172119.00148181923,19.6983,19.71,19.6454,19.6689,172119.0015
2008-12-29 09:30:00,33.62,33.62,33.35,33.42,106918.95588738174,19.757,19.757,19.5984,19.6395,106918.9559
2008-12-29 10:00:00,33.42,33.42,33.06,33.1,162430.18351761086,19.6395,19.6395,19.428,19.4515,162430.1835
2008-12-29 10:30:00,33.08,33.21,32.98,33.08,163000.1139860937,19.4397,19.5161,19.3809,19.4397,163000.114
2008-12-29 11:00:00,33.07,33.18,33.02,33.14,126752.53619058475,19.4338,19.4985,19.4044,19.475,126752.5362
2008-12-29 11:30:00,33.14,33.25,33.14,33.23,103841.33135757438,19.475,19.5396,19.475,19.5279,103841.3314
2008-12-29 12:00:00,33.24,33.3,33.17,33.21,112390.28838481706,19.5337,19.569,19.4926,19.5161,112390.2884
2008-12-29 12:30:00,33.21,33.28,33.09,33.09,116037.84338310726,19.5161,19.5572,19.4456,19.4456,116037.8434
2008-12-29 13:00:00,33.09,33.11,32.99,33.1,169611.3074204947,19.4456,19.4573,19.3868,19.4515,169611.3074
2008-12-29 13:30:00,33.1,33.28,33.09,33.22,134047.64618716517,19.4515,19.5572,19.4456,19.522,134047.6462
2008-12-29 14:00:00,33.22,33.24,33.06,33.2,125042.7447851362,19.522,19.5337,19.428,19.5102,125042.7448
2008-12-29 14:30:00,33.21,33.26,33.11,33.22,150233.67149207796,19.5161,19.5455,19.4573,19.522,150233.6715
2008-12-29 15:00:00,33.22,33.38,33.19,33.24,247919.7537900376,19.522,19.616,19.5043,19.5337,247919.7538
2008-12-29 15:30:00,33.24,33.43,33.16,33.43,416391.20027356665,19.5337,19.6454,19.4867,19.6454,416391.2003
2008-12-30 09:30:00,33.89,34.0,33.32,33.71,177590.33397925453,19.9157,19.9803,19.5807,19.8099,177590.334
2008-12-30 10:00:00,33.71,33.82,33.58,33.81,169041.37695201187,19.8099,19.8746,19.7335,19.8687,169041.377
2008-12-30 10:30:00,33.82,34.09,33.8,34.04,243702.2683232645,19.8746,20.0332,19.8628,20.0039,243702.2683
2008-12-30 11:00:00,34.04,34.19,33.9,34.07,149207.79664880884,20.0039,20.092,19.9216,20.0215,149207.7966
2008-12-30 11:30:00,34.07,34.41,34.05,34.37,228656.10395531743,20.0215,20.2213,20.0097,20.1978,228656.104
2008-12-30 12:00:00,34.37,34.43,34.17,34.17,154565.1430525476,20.1978,20.233,20.0803,20.0803,154565.1431
2008-12-30 12:30:00,34.17,34.22,33.97,34.08,245298.0736350165,20.0803,20.1096,19.9627,20.0274,245298.0736
2008-12-30 13:00:00,34.07,34.1,33.94,33.97,118887.49572552148,20.0215,20.0391,19.9451,19.9627,118887.4957
2008-12-30 13:30:00,33.96,34.09,33.9,33.97,168699.41867092214,19.9568,20.0332,19.9216,19.9627,168699.4187
2008-12-30 14:00:00,33.97,34.08,33.86,34.07,250199.475663969,19.9627,20.0274,19.8981,20.0215,250199.4757
2008-12-30 14:30:00,34.06,34.1,33.91,34.0,179984.04194688247,20.0156,20.0391,19.9275,19.9803,179984.0419
2008-12-30 15:00:00,34.0,34.07,33.94,34.05,233215.54770318023,19.9803,20.0215,19.9451,20.0097,233215.5477
2008-12-30 15:30:00,34.05,34.34,34.05,34.31,555796.1928644705,20.0097,20.1802,20.0097,20.1625,555796.1929
2008-12-31 09:30:00,33.91,34.43,33.58,34.4,227060.29864356547,19.9275,20.233,19.7335,20.2154,227060.2986
2008-12-31 10:00:00,34.43,34.52,34.42,34.43,81158.09871195714,20.233,20.2859,20.2272,20.233,81158.0987
2008-12-31 10:30:00,34.44,34.47,34.33,34.43,102245.5260458224,20.2389,20.2565,20.1743,20.233,102245.526
2008-12-31 11:00:00,34.44,34.49,34.4,34.48,120597.28713097004,20.2389,20.2683,20.2154,20.2624,120597.2871
2008-12-31 11:30:00,34.48,34.56,34.4,34.42,153767.2403966716,20.2624,20.3094,20.2154,20.2272,153767.2404
2008-12-31 12:00:00,34.42,34.48,34.37,34.43,90390.97230137924,20.2272,20.2624,20.1978,20.233,90390.9723
2008-12-31 12:30:00,34.44,34.51,34.35,34.35,138151.14556024165,20.2389,20.2801,20.186,20.186,138151.1456
2008-12-31 13:00:00,34.35,34.41,34.29,34.31,138493.10384133135,20.186,20.2213,20.1508,20.1625,138493.1038
2008-12-31 13:30:00,34.31,34.43,34.29,34.42,102017.55385842928,20.1625,20.233,20.1508,20.2272,102017.5539
2008-12-31 14:00:00,34.42,34.61,34.41,34.46,147042.06086857404,20.2272,20.3388,20.2213,20.2507,147042.0609
2008-12-31 14:30:00,34.46,34.55,34.39,34.51,149663.74102359512,20.2507,20.3036,20.2095,20.2801,149663.741
2008-12-31 15:00:00,34.52,34.57,34.31,34.44,239598.76895018807,20.2859,20.3153,20.1625,20.2389,239598.769
2008-12-31 15:30:00,34.44,34.56,34.24,34.46,660663.3990653141,20.2389,20.3094,20.1214,20.2507,660663.3991
2009-01-02 09:30:00,34.76,34.76,33.86,34.3,281545.65143052547,20.427,20.427,19.8981,20.1566,281545.6514
2009-01-02 10:00:00,34.29,34.56,34.26,34.52,157756.75367605154,20.1508,20.3094,20.1331,20.2859,157756.7537
2009-01-02 10:30:00,34.52,34.86,34.5,34.84,143622.47805767696,20.2859,20.4857,20.2742,20.474,143622.4781
2009-01-02 11:00:00,34.86,34.99,34.81,34.98,188305.026786732,20.4857,20.5621,20.4564,20.5563,188305.0268
2009-01-02 11:30:00,34.98,35.06,34.94,34.99,209620.4263079904,20.5563,20.6033,20.5327,20.5621,209620.4263
2009-01-02 12:00:00,35.0,35.03,34.93,34.96,148295.9078992363,20.568,20.5856,20.5269,20.5445,148295.9079
2009-01-02 12:30:00,34.97,35.09,34.94,35.08,158668.64242562407,20.5504,20.6209,20.5327,20.615,158668.6424
2009-01-02 13:00:00,35.07,35.1,35.05,35.09,224438.6184885444,20.6091,20.6268,20.5974,20.6209,224438.6185
2009-01-02 13:30:00,35.08,35.09,35.05,35.09,170751.16835746038,20.615,20.6209,20.5974,20.6209,170751.1684
2009-01-02 14:00:00,35.09,35.31,35.06,35.29,299213.4959534937,20.6209,20.7502,20.6033,20.7384,299213.496
2009-01-02 14:30:00,35.31,35.43,35.31,35.36,184087.54131995887,20.7502,20.8207,20.7502,20.7796,184087.5413
2009-01-02 15:00:00,35.37,35.42,35.27,35.35,347999.5440556252,20.7854,20.8148,20.7267,20.7737,347999.5441
2009-01-02 15:30:00,35.36,35.52,35.25,35.43,922831.4145674228,20.7796,20.8736,20.7149,20.8207,922831.4146
2009-01-05 09:30:00,35.29,35.64,34.92,35.33,543941.6391200273,20.7384,20.9441,20.521,20.7619,543941.6391
2009-01-05 10:00:00,35.35,35.63,35.3,35.43,431095.406360424,20.7737,20.9382,20.7443,20.8207,431095.4064
2009-01-05 10:30:00,35.44,35.65,35.43,35.6,308788.32782400545,20.8266,20.95,20.8207,20.9206,308788.3278
2009-01-05 11:00:00,35.59,35.66,35.43,35.43,258748.43269121167,20.9147,20.9559,20.8207,20.8207,258748.4327
2009-01-05 11:30:00,35.43,35.43,35.27,35.27,268779.20893650973,20.8207,20.8207,20.7267,20.7267,268779.2089
2009-01-05 12:00:00,35.27,35.3,35.14,35.16,307534.4807933432,20.7267,20.7443,20.6503,20.662,307534.4808
2009-01-05 12:30:00,35.15,35.17,35.01,35.17,191154.67912914624,20.6562,20.6679,20.5739,20.6679,191154.6791
2009-01-05 13:00:00,35.16,35.4,35.16,35.36,223298.75755157872,20.662,20.8031,20.662,20.7796,223298.7576
2009-01-05 13:30:00,35.36,35.42,35.19,35.32,353242.9043656674,20.7796,20.8148,20.6797,20.7561,353242.9044
2009-01-05 14:00:00,35.33,35.45,35.03,35.03,259888.29362817737,20.7619,20.8325,20.5856,20.5856,259888.2936
2009-01-05 14:30:00,35.03,35.08,34.79,34.86,353242.9043656674,20.5856,20.615,20.4446,20.4857,353242.9044
2009-01-05 15:00:00,34.88,35.03,34.74,34.88,418670.922147498,20.4975,20.5856,20.4152,20.4975,418670.9221
2009-01-05 15:30:00,34.87,35.11,34.81,35.1,707853.6418556937,20.4916,20.6326,20.4564,20.6268,707853.6419
2009-01-06 09:30:00,35.66,35.66,34.76,35.36,362475.7779550895,20.9559,20.9559,20.427,20.7796,362475.778
2009-01-06 10:00:00,35.36,35.45,34.88,35.0,406816.3684030548,20.7796,20.8325,20.4975,20.568,406816.3684
2009-01-06 10:30:00,35.0,35.23,35.0,35.17,252023.2531631141,20.568,20.7032,20.568,20.6679,252023.2532
2009-01-06 11:00:00,35.18,35.4,35.09,35.33,450815.0005699305,20.6738,20.8031,20.6209,20.7619,450815.0006
2009-01-06 11:30:00,35.35,35.42,35.27,35.41,337968.7678103271,20.7737,20.8148,20.7267,20.8089,337968.7678
2009-01-06 12:00:00,35.42,35.63,35.35,35.41,420266.72745925,20.8148,20.9382,20.7737,20.8089,420266.7275
2009-01-06 12:30:00,35.41,35.71,35.4,35.64,447281.4316653368,20.8089,20.9852,20.8031,20.9441,447281.4317
2009-01-06 13:00:00,35.64,35.73,35.59,35.69,641171.7770432007,20.9441,20.997,20.9147,20.9735,641171.777
2009-01-06 13:30:00,35.69,35.71,35.57,35.64,521144.42038071353,20.9735,20.9852,20.903,20.9441,521144.4204
2009-01-06 14:00:00,35.64,35.91,35.57,35.91,542801.7781830616,20.9441,21.1028,20.903,21.1028,542801.7782
2009-01-06 14:30:00,35.9,35.96,35.77,35.87,463809.4152513393,21.0969,21.1322,21.0205,21.0793,463809.4153
2009-01-06 15:00:00,35.86,35.9,35.61,35.66,579163.3420722672,21.0734,21.0969,20.9265,20.9559,579163.3421
2009-01-06 15:30:00,35.66,35.8,35.57,35.8,995326.5701584409,20.9559,21.0381,20.903,21.0381,995326.5702
2009-01-07 09:30:00,35.27,35.45,35.0,35.37,584520.6884760059,20.7267,20.8325,20.568,20.7854,584520.6885
2009-01-07 10:00:00,35.38,35.44,35.26,35.43,585660.5494129716,20.7913,20.8266,20.7208,20.8207,585660.5494
2009-01-07 10:30:00,35.41,35.43,34.95,35.07,567764.7327026103,20.8089,20.8207,20.5386,20.6091,567764.7327
2009-01-07 11:00:00,35.07,35.33,35.03,35.31,315627.4934457996,20.6091,20.7619,20.5856,20.7502,315627.4934
2009-01-07 11:30:00,35.31,35.56,35.29,35.51,217371.4806793572,20.7502,20.8971,20.7384,20.8677,217371.4807
2009-01-07 12:00:00,35.51,35.56,35.25,35.32,238344.92191952583,20.8677,20.8971,20.7149,20.7561,238344.9219
2009-01-07 12:30:00,35.31,35.41,35.3,35.33,242220.4491052092,20.7502,20.8089,20.7443,20.7619,242220.4491
2009-01-07 13:00:00,35.33,35.51,35.31,35.46,230251.90926706945,20.7619,20.8677,20.7502,20.8383,230251.9093
2009-01-07 13:30:00,35.45,35.57,35.35,35.38,341274.36452752765,20.8325,20.903,20.7737,20.7913,341274.3645
2009-01-07 14:00:00,35.37,35.42,35.04,35.18,479539.49618146586,20.7854,20.8148,20.5915,20.6738,479539.4962
2009-01-07 14:30:00,35.18,35.19,35.03,35.09,471332.4974353129,20.6738,20.6797,20.5856,20.6209,471332.4974
2009-01-07 15:00:00,35.08,35.32,35.01,35.29,462441.5821269805,20.615,20.7561,20.5739,20.7384,462441.5821
2009-01-07 15:30:00,35.3,35.34,35.07,35.19,939701.356434515,20.7443,20.7678,20.6091,20.6797,939701.3564
2009-01-08 09:30:00,35.18,35.19,34.7,34.78,463125.4986891599,20.6738,20.6797,20.3917,20.4387,463125.4987
2009-01-08 10:00:00,34.78,35.09,34.78,34.93,463923.40134503593,20.4387,20.6209,20.4387,20.5269,463923.4013
2009-01-08 10:30:00,34.93,35.3,34.86,35.12,416961.1307420495,20.5269,20.7443,20.4857,20.6385,416961.1307
2009-01-08 11:00:00,35.12,35.35,35.1,35.2,401345.0359056195,20.6385,20.7737,20.6268,20.6855,401345.0359
2009-01-08 11:30:00,35.21,35.23,35.07,35.15,338880.6565598997,20.6914,20.7032,20.6091,20.6562,338880.6566
2009-01-08 12:00:00,35.15,35.32,35.08,35.24,268323.26456172345,20.6562,20.7561,20.615,20.709,268323.2646
2009-01-08 12:30:00,35.24,35.31,35.11,35.21,191724.60959762908,20.709,20.7502,20.6326,20.6914,191724.6096
2009-01-08 13:00:00,35.2,35.22,35.07,35.2,253961.0167559558,20.6855,20.6973,20.6091,20.6855,253961.0168
2009-01-08 13:30:00,35.19,35.31,35.18,35.25,230707.8536418557,20.6797,20.7502,20.6738,20.7149,230707.8536
2009-01-08 14:00:00,35.25,35.44,35.23,35.32,418442.9499601049,20.7149,20.8266,20.7032,20.7561,418442.95
2009-01-08 14:30:00,35.33,35.54,35.27,35.47,468254.87290550553,20.7619,20.8853,20.7267,20.8442,468254.8729
2009-01-08 15:00:00,35.47,35.54,35.28,35.49,505756.2977316767,20.8442,20.8853,20.7326,20.856,505756.2977
2009-01-08 15:30:00,35.49,35.63,35.37,35.59,747520.8024620996,20.856,20.9382,20.7854,20.9147,747520.8025
2009-01-09 09:30:00,35.64,35.76,34.57,34.62,522626.23959876894,20.9441,21.0146,20.3153,20.3447,522626.2396
2009-01-09 10:00:00,34.6,34.67,34.35,34.42,627835.4040807021,20.3329,20.3741,20.186,20.2272,627835.4041
2009-01-09 10:30:00,34.42,34.45,34.21,34.22,391314.2596603215,20.2272,20.2448,20.1038,20.1096,391314.2597
2009-01-09 11:00:00,34.21,34.4,34.18,34.35,376610.053573464,20.1038,20.2154,20.0861,20.186,376610.0536
2009-01-09 11:30:00,34.35,34.39,34.14,34.21,295565.9409552035,20.186,20.2095,20.0626,20.1038,295565.941
2009-01-09 12:00:00,34.21,34.33,34.1,34.11,183289.63866408297,20.1038,20.1743,20.0391,20.045,183289.6387
2009-01-09 12:30:00,34.1,34.21,34.0,34.07,156844.86492647897,20.0391,20.1038,19.9803,20.0215,156844.8649
2009-01-09 13:00:00,34.07,34.16,33.98,34.11,273110.6804969794,20.0215,20.0744,19.9686,20.045,273110.6805
2009-01-09 13:30:00,34.11,34.27,34.06,34.21,256240.7386298872,20.045,20.139,20.0156,20.1038,256240.7386
2009-01-09 14:00:00,34.22,34.35,34.2,34.29,255100.87769292147,20.1096,20.186,20.0979,20.1508,255100.8777
2009-01-09 14:30:00,34.29,34.42,34.28,34.31,241194.57426194008,20.1508,20.2272,20.1449,20.1625,241194.5743
2009-01-09 15:00:00,34.3,34.42,34.13,34.27,355750.5984269919,20.1566,20.2272,20.0567,20.139,355750.5984
2009-01-09 15:30:00,34.27,34.32,33.78,33.85,983699.9886013906,20.139,20.1684,19.8511,19.8922,983699.9886
2009-01-12 09:30:00,33.57,34.21,33.56,34.08,850564.231163798,19.7277,20.1038,19.7218,20.0274,850564.2312
2009-01-12 10:00:00,34.07,34.09,33.73,33.95,487176.564459136,20.0215,20.0332,19.8217,19.951,487176.5645
2009-01-12 10:30:00,33.94,34.01,33.91,34.0,229909.95098597973,19.9451,19.9862,19.9275,19.9803,229909.951
2009-01-12 11:00:00,33.99,34.08,33.93,34.07,320300.9232873589,19.9745,20.0274,19.9392,20.0215,320300.9233
2009-01-12 11:30:00,34.08,34.09,33.92,33.93,270033.055967172,20.0274,20.0332,19.9333,19.9392,270033.056
2009-01-12 12:00:00,33.93,33.95,33.78,33.79,264903.6817508264,19.9392,19.951,19.8511,19.8569,264903.6818
2009-01-12 12:30:00,33.79,33.92,33.77,33.8,165393.82195372164,19.8569,19.9333,19.8452,19.8628,165393.822
2009-01-12 13:00:00,33.78,33.93,33.78,33.84,130400.09118887495,19.8511,19.9392,19.8511,19.8863,130400.0912
2009-01-12 13:30:00,33.83,33.89,33.74,33.76,180781.94460275848,19.8804,19.9157,19.8276,19.8393,180781.9446
2009-01-12 14:00:00,33.76,33.79,33.68,33.73,287928.87267753336,19.8393,19.8569,19.7923,19.8217,287928.8727
2009-01-12 14:30:00,33.73,33.81,33.55,33.78,316539.3821953722,19.8217,19.8687,19.7159,19.8511,316539.3822
2009-01-12 15:00:00,33.77,33.96,33.71,33.85,404536.6465291235,19.8452,19.9568,19.8099,19.8922,404536.6465
2009-01-12 15:30:00,33.85,33.93,33.65,33.85,783768.3802576086,19.8922,19.9392,19.7747,19.8922,783768.3803
2009-01-13 09:30:00,33.83,34.28,33.76,34.17,446711.501196854,19.8804,20.1449,19.8393,20.0803,446711.5012
2009-01-13 10:00:00,34.18,34.3,34.06,34.17,296135.8714236864,20.0861,20.1566,20.0156,20.0803,296135.8714
2009-01-13 10:30:00,34.16,34.18,33.91,34.15,277556.13815114554,20.0744,20.0861,19.9275,20.0685,277556.1382
2009-01-13 11:00:00,34.14,34.22,34.0,34.14,198791.7474068164,20.0626,20.1096,19.9803,20.0626,198791.7474
2009-01-13 11:30:00,34.14,34.27,34.0,34.12,240738.62988715377,20.0626,20.139,19.9803,20.0509,240738.6299
2009-01-13 12:00:00,34.14,34.28,34.09,34.15,232759.60332839395,20.0626,20.1449,20.0332,20.0685,232759.6033
2009-01-13 12:30:00,34.14,34.18,34.01,34.01,197537.9003761541,20.0626,20.0861,19.9862,19.9862,197537.9004
2009-01-13 13:00:00,34.01,34.12,33.88,33.94,217485.4667730537,19.9862,20.0509,19.9098,19.9451,217485.4668
2009-01-13 13:30:00,33.94,34.0,33.82,33.9,242904.36566738857,19.9451,19.9803,19.8746,19.9216,242904.3657
2009-01-13 14:00:00,33.9,34.07,33.86,33.95,251567.30878832785,19.9216,20.0215,19.8981,19.951,251567.3088
2009-01-13 14:30:00,33.96,34.33,33.92,34.13,468710.8172802918,19.9568,20.1743,19.9333,20.0567,468710.8173
2009-01-13 15:00:00,34.13,34.21,33.9,34.19,416505.1863672632,20.0567,20.1038,19.9216,20.092,416505.1864
2009-01-13 15:30:00,34.19,34.33,33.94,34.2,930012.5384703068,20.092,20.1743,19.9451,20.0979,930012.5385
2009-01-14 09:30:00,33.7,33.92,33.46,33.61,295109.9965804172,19.8041,19.9333,19.663,19.7512,295109.9966
2009-01-14 10:00:00,33.61,33.74,33.49,33.55,322580.6451612903,19.7512,19.8276,19.6806,19.7159,322580.6452
2009-01-14 10:30:00,33.55,33.57,33.34,33.43,348227.5162430184,19.7159,19.7277,19.5925,19.6454,348227.5162
2009-01-14 11:00:00,33.42,33.53,33.33,33.46,266841.44534366805,19.6395,19.7042,19.5866,19.663,266841.4453
2009-01-14 11:30:00,33.46,33.6,33.38,33.56,205174.96865382424,19.663,19.7453,19.616,19.7218,205174.9687
2009-01-14 12:00:00,33.56,33.57,33.35,33.4,205630.9130286105,19.7218,19.7277,19.5984,19.6278,205630.913
2009-01-14 12:30:00,33.4,33.44,33.22,33.43,372734.5263877807,19.6278,19.6513,19.522,19.6454,372734.5264
2009-01-14 13:00:00,33.43,33.5,33.39,33.41,262282.00159580534,19.6454,19.6865,19.6219,19.6336,262282.0016
2009-01-14 13:30:00,33.41,33.51,33.37,33.44,266499.4870625784,19.6336,19.6924,19.6101,19.6513,266499.4871
2009-01-14 14:00:00,33.44,33.64,33.41,33.53,335005.1293742164,19.6513,19.7688,19.6336,19.7042,335005.1294
2009-01-14 14:30:00,33.52,33.73,33.52,33.54,362247.8057676964,19.6983,19.8217,19.6983,19.71,362247.8058
2009-01-14 15:00:00,33.54,33.54,33.13,33.24,504730.4228884076,19.71,19.71,19.4691,19.5337,504730.4229
2009-01-14 15:30:00,33.24,33.55,33.21,33.26,932178.2742505416,19.5337,19.7159,19.5161,19.5455,932178.2743
2009-01-15 09:30:00,33.71,33.73,33.0,33.61,508833.9222614841,19.8099,19.8217,19.3927,19.7512,508833.9223
2009-01-15 10:00:00,33.6,33.82,33.49,33.65,733956.4573122079,19.7453,19.8746,19.6806,19.7747,733956.4573
2009-01-15 10:30:00,33.64,33.92,33.62,33.76,416049.2419924769,19.7688,19.9333,19.757,19.8393,416049.242
2009-01-15 11:00:00,33.75,34.0,33.74,33.97,413655.53402484895,19.8334,19.9803,19.8276,19.9627,413655.534
2009-01-15 11:30:00,33.96,34.04,33.88,33.95,331129.602188533,19.9568,20.0039,19.9098,19.951,331129.6022
2009-01-15 12:00:00,33.94,34.02,33.84,33.97,312093.924541206,19.9451,19.9921,19.8863,19.9627,312093.9245
2009-01-15 12:30:00,33.98,34.08,33.85,34.07,377749.9145104297,19.9686,20.0274,19.8922,20.0215,377749.9145
2009-01-15 13:00:00,34.07,34.15,33.99,34.14,380827.5390402371,20.0215,20.0685,19.9745,20.0626,380827.539
2009-01-15 13:30:00,34.15,34.43,33.98,34.33,605950.0740909609,20.0685,20.233,19.9686,20.1743,605950.0741
2009-01-15 14:00:00,34.34,34.44,34.17,34.33,654052.205630913,20.1802,20.2389,20.0803,20.1743,654052.2056
2009-01-15 14:30:00,34.33,34.53,34.22,34.28,646187.1651658497,20.1743,20.2918,20.1096,20.1449,646187.1652
2009-01-15 15:00:00,34.29,34.48,34.2,34.21,693263.4218625327,20.1508,20.2624,20.0979,20.1038,693263.4219
2009-01-15 15:30:00,34.21,34.48,34.05,34.37,1171207.1127322468,20.1038,20.2624,20.0097,20.1978,1171207.1127
2009-01-16 09:30:00,34.84,34.84,34.2,34.36,736464.1513735325,20.474,20.474,20.0979,20.1919,736464.1514
2009-01-16 10:00:00,34.34,34.44,34.11,34.36,324176.4504730423,20.1802,20.2389,20.045,20.1919,324176.4505
2009-01-16 10:30:00,34.36,34.6,34.3,34.57,391086.2874729283,20.1919,20.3329,20.1566,20.3153,391086.2875
2009-01-16 11:00:00,34.54,34.68,34.42,34.63,288498.8031460162,20.2977,20.38,20.2272,20.3506,288498.8031
2009-01-16 11:30:00,34.64,34.69,34.18,34.25,393138.0371594665,20.3565,20.3858,20.0861,20.1273,393138.0372
2009-01-16 12:00:00,34.26,34.26,33.95,34.07,308674.3417303089,20.1331,20.1331,19.951,20.0215,308674.3417
2009-01-16 12:30:00,34.06,34.12,33.9,34.03,341616.3228086174,20.0156,20.0509,19.9216,19.998,341616.3228
2009-01-16 13:00:00,34.04,34.11,33.86,33.97,236065.20004559445,20.0039,20.045,19.8981,19.9627,236065.2
2009-01-16 13:30:00,34.0,34.27,33.95,34.18,216003.6475549983,19.9803,20.139,19.951,20.0861,216003.6476
2009-01-16 14:00:00,34.19,34.41,34.11,34.29,484326.91211672174,20.092,20.2213,20.045,20.1508,484326.9121
2009-01-16 14:30:00,34.29,34.57,34.15,34.52,719138.265131654,20.1508,20.3153,20.0685,20.2859,719138.2651
2009-01-16 15:00:00,34.52,34.68,34.39,34.39,442380.0296363844,20.2859,20.38,20.2095,20.2095,442380.0296
2009-01-16 15:30:00,34.39,34.67,34.36,34.57,744329.1918385957,20.2095,20.3741,20.1919,20.3153,744329.1918
2009-01-20 09:30:00,34.64,35.07,33.89,34.52,674455.7164025989,20.3565,20.6091,19.9157,20.2859,674455.7164
2009-01-20 10:00:00,34.53,34.53,34.25,34.51,525019.9475663969,20.2918,20.2918,20.1273,20.2801,525019.9476
2009-01-20 10:30:00,34.5,34.61,34.25,34.25,447851.36213381967,20.2742,20.3388,20.1273,20.1273,447851.3621
2009-01-20 11:00:00,34.28,34.43,34.25,34.34,299783.42642197653,20.1449,20.233,20.1273,20.1802,299783.4264
2009-01-20 11:30:00,34.35,34.66,34.29,34.3,247691.78160264448,20.186,20.3682,20.1508,20.1566,247691.7816
2009-01-20 12:00:00,34.3,34.5,33.8,33.92,535620.6542801778,20.1566,20.2742,19.8628,19.9333,535620.6543
2009-01-20 12:30:00,33.9,34.06,33.78,34.01,568676.6214521829,19.9216,20.0156,19.8511,19.9862,568676.6215
2009-01-20 13:00:00,34.01,34.08,33.79,33.96,424826.1712071127,19.9862,20.0274,19.8569,19.9568,424826.1712
2009-01-20 13:30:00,33.94,33.96,33.76,33.78,362133.8196739998,19.9451,19.9568,19.8393,19.8511,362133.8197
2009-01-20 14:00:00,33.78,33.86,33.51,33.64,569588.5102017554,19.8511,19.8981,19.6924,19.7688,569588.5102
2009-01-20 14:30:00,33.64,33.74,33.46,33.5,647896.9565712983,19.7688,19.8276,19.663,19.6865,647896.9566
2009-01-20 15:00:00,33.5,33.54,33.17,33.31,1005129.3742163456,19.6865,19.71,19.4926,19.5749,1005129.3742
2009-01-20 15:30:00,33.32,33.61,32.98,33.01,1864698.5067821727,19.5807,19.7512,19.3809,19.3986,1864698.5068
2009-01-21 09:30:00,33.64,33.64,33.02,33.14,749116.6077738516,19.7688,19.7688,19.4044,19.475,749116.6078
2009-01-21 10:00:00,33.14,33.22,32.4,32.41,1178616.2088225237,19.475,19.522,19.0401,19.046,1178616.2088
2009-01-21 10:30:00,32.41,32.67,32.24,32.45,862760.7431893309,19.046,19.1988,18.9461,19.0695,862760.7432
2009-01-21 11:00:00,32.45,32.7,32.39,32.68,465975.1510315742,19.0695,19.2164,19.0342,19.2046,465975.151
2009-01-21 11:30:00,32.69,32.81,32.55,32.61,629317.2232987576,19.2105,19.281,19.1282,19.1635,629317.2233
2009-01-21 12:00:00,32.61,32.75,32.5,32.53,470078.65040465066,19.1635,19.2458,19.0989,19.1165,470078.6504
2009-01-21 12:30:00,32.53,32.64,32.46,32.62,243018.3517610852,19.1165,19.1811,19.0754,19.1694,243018.3518
2009-01-21 13:00:00,32.62,32.66,32.38,32.41,287472.9283027471,19.1694,19.1929,19.0283,19.046,287472.9283
2009-01-21 13:30:00,32.4,32.63,32.37,32.42,591245.8680041035,19.0401,19.1753,19.0225,19.0519,591245.868
2009-01-21 14:00:00,32.42,32.43,32.25,32.37,650746.6089137126,19.0519,19.0577,18.9519,19.0225,650746.6089
2009-01-21 14:30:00,32.38,32.65,32.37,32.57,881796.420836658,19.0283,19.187,19.0225,19.14,881796.4208
2009-01-21 15:00:00,32.57,32.78,32.54,32.59,710817.2802918045,19.14,19.2634,19.1224,19.1518,710817.2803
2009-01-21 15:30:00,32.6,32.99,32.51,32.98,1405676.5074660892,19.1576,19.3868,19.1047,19.3809,1405676.5075
2009-01-22 09:30:00,32.24,32.74,31.98,32.49,770659.9794825031,18.9461,19.2399,18.7933,19.093,770659.9795
2009-01-22 10:00:00,32.49,32.69,32.39,32.53,671264.105779095,19.093,19.2105,19.0342,19.1165,671264.1058
2009-01-22 10:30:00,32.53,32.61,32.37,32.5,838139.746950872,19.1165,19.1635,19.0225,19.0989,838139.747
2009-01-22 11:00:00,32.5,32.8,32.43,32.67,535962.6125612676,19.0989,19.2752,19.0577,19.1988,535962.6126
2009-01-22 11:30:00,32.66,32.66,32.17,32.24,448649.2647896957,19.1929,19.1929,18.9049,18.9461,448649.2648
2009-01-22 12:00:00,32.23,32.36,32.2,32.35,341844.2949960105,18.9402,19.0166,18.9226,19.0107,341844.295
2009-01-22 12:30:00,32.35,32.59,32.32,32.46,303658.95360765985,19.0107,19.1518,18.9931,19.0754,303658.9536
2009-01-22 13:00:00,32.46,32.58,32.35,32.37,363045.7084235723,19.0754,19.1459,19.0107,19.0225,363045.7084
2009-01-22 13:30:00,32.37,32.56,32.28,32.54,448649.2647896957,19.0225,19.1341,18.9696,19.1224,448649.2648
2009-01-22 14:00:00,32.55,32.87,32.5,32.63,717770.4320072951,19.1282,19.3163,19.0989,19.1753,717770.432
2009-01-22 14:30:00,32.62,32.68,32.37,32.51,672859.9110908469,19.1694,19.2046,19.0225,19.1047,672859.9111
2009-01-22 15:00:00,32.51,32.51,32.09,32.21,954975.4929898552,19.1047,19.1047,18.8579,18.9284,954975.493
2009-01-22 15:30:00,32.21,32.43,32.03,32.24,1269463.1254986892,18.9284,19.0577,18.8227,18.9461,1269463.1255
2009-01-23 09:30:00,31.98,32.1,31.58,31.97,586572.4381625442,18.7933,18.8638,18.5582,18.7874,586572.4382
2009-01-23 10:00:00,31.96,32.09,31.89,31.94,611421.4065883962,18.7815,18.8579,18.7404,18.7698,611421.4066
2009-01-23 10:30:00,31.95,31.96,31.7,31.76,779778.8669782287,18.7757,18.7815,18.6287,18.664,779778.867
2009-01-23 11:00:00,31.76,32.21,31.76,32.06,479539.49618146586,18.664,18.9284,18.664,18.8403,479539.4962
2009-01-23 11:30:00,32.07,32.15,31.89,31.96,430639.4619856378,18.8462,18.8932,18.7404,18.7815,430639.462
2009-01-23 12:00:00,31.97,32.19,31.92,32.17,324518.408754132,18.7874,18.9167,18.758,18.9049,324518.4088
2009-01-23 12:30:00,32.17,32.2,31.99,32.11,359740.1117063718,18.9049,18.9226,18.7992,18.8697,359740.1117
2009-01-23 13:00:00,32.09,32.44,32.02,32.37,434401.0030776245,18.8579,19.0636,18.8168,19.0225,434401.0031
2009-01-23 13:30:00,32.37,32.63,32.34,32.56,443633.8766670466,19.0225,19.1753,19.0048,19.1341,443633.8767
2009-01-23 14:00:00,32.56,32.78,32.47,32.67,508719.9361677875,19.1341,19.2634,19.0812,19.1988,508719.9362
2009-01-23 14:30:00,32.68,32.72,32.41,32.42,671606.0640601846,19.2046,19.2281,19.046,19.0519,671606.0641
2009-01-23 15:00:00,32.43,32.58,32.34,32.41,693833.3523310156,19.0577,19.1459,19.0048,19.046,693833.3523
2009-01-23 15:30:00,32.41,32.62,32.34,32.59,963182.4917360082,19.046,19.1694,19.0048,19.1518,963182.4917
2009-01-26 09:30:00,32.92,32.98,32.28,32.85,304228.88407614274,19.3457,19.3809,18.9696,19.3045,304228.8841
2009-01-26 10:00:00,32.85,33.37,32.85,33.28,461187.73509631824,19.3045,19.6101,19.3045,19.5572,461187.7351
2009-01-26 10:30:00,33.28,33.31,33.0,33.25,364413.5415479312,19.5572,19.5749,19.3927,19.5396,364413.5415
2009-01-26 11:00:00,33.25,33.31,33.09,33.13,216231.61974239143,19.5396,19.5749,19.4456,19.4691,216231.6197
2009-01-26 11:30:00,33.14,33.19,32.98,33.08,185227.40225692463,19.475,19.5043,19.3809,19.4397,185227.4023
2009-01-26 12:00:00,33.09,33.38,33.08,33.29,363273.6806109655,19.4456,19.616,19.4397,19.5631,363273.6806
2009-01-26 12:30:00,33.3,33.41,33.16,33.31,324404.42266043543,19.569,19.6336,19.4867,19.5749,324404.4227
2009-01-26 13:00:00,33.31,33.38,33.11,33.16,279835.8600250769,19.5749,19.616,19.4573,19.4867,279835.86
2009-01-26 13:30:00,33.18,33.18,32.85,32.92,320072.9510999658,19.4985,19.4985,19.3045,19.3457,320072.9511
2009-01-26 14:00:00,32.92,32.92,32.65,32.72,437136.6693263422,19.3457,19.3457,19.187,19.2281,437136.6693
2009-01-26 14:30:00,32.73,33.01,32.71,33.0,412515.6730878833,19.234,19.3986,19.2223,19.3927,412515.6731
2009-01-26 15:00:00,32.99,33.27,32.94,33.18,600934.6859683119,19.3868,19.5514,19.3574,19.4985,600934.686
2009-01-26 15:30:00,33.18,33.21,32.82,32.97,869143.9644363387,19.4985,19.5161,19.2869,19.3751,869143.9644
2009-01-27 09:30:00,32.04,32.47,31.68,32.31,1317565.2570386413,18.8285,19.0812,18.617,18.9872,1317565.257
2009-01-27 10:00:00,32.31,32.33,32.02,32.28,697708.879516699,18.9872,18.999,18.8168,18.9696,697708.8795
2009-01-27 10:30:00,32.28,32.46,32.13,32.44,646073.1790721532,18.9696,19.0754,18.8814,19.0636,646073.1791
2009-01-27 11:00:00,32.43,32.62,32.32,32.57,404650.63262282,19.0577,19.1694,18.9931,19.14,404650.6326
2009-01-27 11:30:00,32.57,32.57,32.32,32.38,530149.3217827425,19.14,19.14,18.9931,19.0283,530149.3218
2009-01-27 12:00:00,32.38,32.57,32.3,32.56,546221.3609939588,19.0283,19.14,18.9813,19.1341,546221.361
2009-01-27 12:30:00,32.56,32.69,32.44,32.66,449675.1396329648,19.1341,19.2105,19.0636,19.1929,449675.1396
2009-01-27 13:00:00,32.65,32.79,32.51,32.67,548957.0272426764,19.187,19.2693,19.1047,19.1988,548957.0272
2009-01-27 13:30:00,32.67,32.78,32.57,32.68,535392.6820927847,19.1988,19.2634,19.14,19.2046,535392.6821
2009-01-27 14:00:00,32.67,32.67,32.44,32.53,870739.7697480908,19.1988,19.1988,19.0636,19.1165,870739.7697
2009-01-27 14:30:00,32.52,32.76,32.48,32.73,454462.5555682207,19.1106,19.2517,19.0871,19.234,454462.5556
2009-01-27 15:00:00,32.73,33.0,32.63,32.9,824575.4018009803,19.234,19.3927,19.1753,19.3339,824575.4018
2009-01-27 15:30:00,32.9,32.9,32.55,32.63,1251339.3366009346,19.3339,19.3339,19.1282,19.1753,1251339.3366
2009-01-28 09:30:00,33.39,33.78,32.59,33.2,496295.4519548615,19.6219,19.8511,19.1518,19.5102,496295.452
2009-01-28 10:00:00,33.18,33.34,32.92,33.02,497663.2850792204,19.4985,19.5925,19.3457,19.4044,497663.2851
2009-01-28 10:30:00,33.02,33.28,32.97,33.14,366693.26342186256,19.4044,19.5572,19.3751,19.475,366693.2634
2009-01-28 11:00:00,33.14,33.23,33.01,33.07,305140.77282571525,19.475,19.5279,19.3986,19.4338,305140.7728
2009-01-28 11:30:00,33.07,33.1,32.96,32.98,222044.91052091648,19.4338,19.4515,19.3692,19.3809,222044.9105
2009-01-28 12:00:00,32.97,32.98,32.89,32.9,207796.6488088453,19.3751,19.3809,19.3281,19.3339,207796.6488
2009-01-28 12:30:00,32.89,32.95,32.83,32.89,361221.9309244272,19.3281,19.3633,19.2928,19.3281,361221.9309
2009-01-28 13:00:00,32.89,33.15,32.85,33.13,410805.8816824348,19.3281,19.4808,19.3045,19.4691,410805.8817
2009-01-28 13:30:00,33.13,33.2,32.95,32.99,476575.8577453551,19.4691,19.5102,19.3633,19.3868,476575.8577
2009-01-28 14:00:00,32.98,33.3,32.98,33.12,538584.2927162886,19.3809,19.569,19.3809,19.4632,538584.2927
2009-01-28 14:30:00,33.1,33.15,32.9,33.14,435540.8640145902,19.4515,19.4808,19.3339,19.475,435540.864
2009-01-28 15:00:00,33.15,33.21,32.6,32.64,897526.5017667845,19.4808,19.5161,19.1576,19.1811,897526.5018
2009-01-28 15:30:00,32.64,32.85,32.55,32.82,1824233.4435198903,19.1811,19.3045,19.1282,19.2869,1824233.4435
2009-01-29 09:30:00,32.54,32.82,32.2,32.81,533910.8628747293,19.1224,19.2869,18.9226,19.281,533910.8629
2009-01-29 10:00:00,32.82,33.14,32.7,33.14,476461.8716516585,19.2869,19.475,19.2164,19.475,476461.8717
2009-01-29 10:30:00,33.13,33.23,32.92,33.2,371708.6515445116,19.4691,19.5279,19.3457,19.5102,371708.6515
2009-01-29 11:00:00,33.2,33.28,32.99,33.21,344807.9334321213,19.5102,19.5572,19.3868,19.5161,344807.9334
2009-01-29 11:30:00,33.21,33.21,32.82,32.82,336031.0042174855,19.5161,19.5161,19.2869,19.2869,336031.0042
2009-01-29 12:00:00,32.81,32.85,32.69,32.78,284965.23424142256,19.281,19.3045,19.2105,19.2634,284965.2342
2009-01-29 12:30:00,32.78,32.8,32.41,32.46,250427.4478513621,19.2634,19.2752,19.046,19.0754,250427.4479
2009-01-29 13:00:00,32.47,32.62,32.36,32.57,288840.76142710587,19.0812,19.1694,19.0166,19.14,288840.7614
2009-01-29 13:30:00,32.57,32.59,32.39,32.48,268437.25065542007,19.14,19.1518,19.0342,19.0871,268437.2507
2009-01-29 14:00:00,32.47,32.64,32.46,32.6,298073.635016528,19.0812,19.1811,19.0754,19.1576,298073.635
2009-01-29 14:30:00,32.59,32.64,32.44,32.45,310726.09141684714,19.1518,19.1811,19.0636,19.0695,310726.0914
2009-01-29 15:00:00,32.46,32.61,32.39,32.44,626695.5431437364,19.0754,19.1635,19.0342,19.0636,626695.5431
2009-01-29 15:30:00,32.43,32.44,32.16,32.22,1150803.6019605608,19.0577,19.0636,18.8991,18.9343,1150803.602
2009-01-30 09:30:00,31.85,32.85,31.77,32.6,306052.6615752878,18.7169,19.3045,18.6699,19.1576,306052.6616
2009-01-30 10:00:00,32.59,32.59,32.29,32.39,330445.6856263536,19.1518,19.1518,18.9755,19.0342,330445.6856
2009-01-30 10:30:00,32.39,32.46,32.25,32.45,440442.2660435427,19.0342,19.0754,18.9519,19.0695,440442.266
2009-01-30 11:00:00,32.46,32.54,32.18,32.24,565257.0386412857,19.0754,19.1224,18.9108,18.9461,565257.0386
2009-01-30 11:30:00,32.23,32.35,32.15,32.31,240396.67160606408,18.9402,19.0107,18.8932,18.9872,240396.6716
2009-01-30 12:00:00,32.31,32.4,32.21,32.4,228656.10395531743,18.9872,19.0401,18.9284,19.0401,228656.104
2009-01-30 12:30:00,32.4,32.42,32.34,32.37,138151.14556024165,19.0401,19.0519,19.0048,19.0225,138151.1456
2009-01-30 13:00:00,32.37,32.56,32.24,32.31,351191.15467912913,19.0225,19.1341,18.9461,18.9872,351191.1547
2009-01-30 13:30:00,32.3,32.31,32.04,32.16,317565.2570386413,18.9813,18.9872,18.8285,18.8991,317565.257
2009-01-30 14:00:00,32.15,32.31,32.1,32.25,303658.95360765985,18.8932,18.9872,18.8638,18.9519,303658.9536
2009-01-30 14:30:00,32.24,32.32,32.06,32.17,333523.31015616097,18.9461,18.9931,18.8403,18.9049,333523.3102
2009-01-30 15:00:00,32.17,32.31,31.93,31.95,578935.3698848741,18.9049,18.9872,18.7639,18.7757,578935.3699
2009-01-30 15:30:00,31.94,32.03,31.8,31.86,1195828.1089707057,18.7698,18.8227,18.6875,18.7228,1195828.109
2009-02-02 09:30:00,31.84,31.84,31.38,31.44,569132.5658269691,18.711,18.711,18.4407,18.4759,569132.5658
2009-02-02 10:00:00,31.45,31.76,31.45,31.54,433261.14214065886,18.4818,18.664,18.4818,18.5347,433261.1421
2009-02-02 10:30:00,31.55,31.58,31.42,31.57,251567.30878832785,18.5406,18.5582,18.4642,18.5523,251567.3088
2009-02-02 11:00:00,31.58,31.58,31.41,31.46,334663.17109312664,18.5582,18.5582,18.4583,18.4877,334663.1711
2009-02-02 11:30:00,31.47,31.57,31.43,31.54,310156.1609483643,18.4936,18.5523,18.4701,18.5347,310156.1609
2009-02-02 12:00:00,31.55,31.68,31.52,31.59,261484.09893992933,18.5406,18.617,18.523,18.5641,261484.0989
2009-02-02 12:30:00,31.58,31.88,31.58,31.74,362361.7918613929,18.5582,18.7345,18.5582,18.6522,362361.7919
2009-02-02 13:00:00,31.74,31.78,31.57,31.6,267753.3340932406,18.6522,18.6758,18.5523,18.57,267753.3341
2009-02-02 13:30:00,31.61,31.68,31.48,31.5,449447.1674455716,18.5758,18.617,18.4995,18.5112,449447.1674
2009-02-02 14:00:00,31.5,31.72,31.47,31.7,450928.98666362703,18.5112,18.6405,18.4936,18.6287,450928.9867
2009-02-02 14:30:00,31.69,31.99,31.65,31.94,523424.14225464495,18.6229,18.7992,18.5994,18.7698,523424.1423
2009-02-02 15:00:00,31.93,32.39,31.9,32.39,802918.0439986322,18.7639,19.0342,18.7463,19.0342,802918.044
2009-02-02 15:30:00,32.38,32.49,31.96,32.14,1497321.3267981308,19.0283,19.093,18.7815,18.8873,1497321.3268
2009-02-03 09:30:00,34.13,34.77,33.84,34.63,2233899.46426536,20.0567,20.4328,19.8863,20.3506,2233899.4643
2009-02-03 10:00:00,34.63,34.99,34.1,34.4,1393366.0093468598,20.3506,20.5621,20.0391,20.2154,1393366.0093
2009-02-03 10:30:00,34.39,35.07,34.27,34.82,1002279.7218739314,20.2095,20.6091,20.139,20.4622,1002279.7219
2009-02-03 11:00:00,34.81,34.86,34.43,34.44,761427.105893081,20.4564,20.4857,20.233,20.2389,761427.1059
2009-02-03 11:30:00,34.45,34.46,34.12,34.33,710133.363729625,20.2448,20.2507,20.0509,20.1743,710133.3637
2009-02-03 12:00:00,34.33,34.41,34.04,34.04,623503.9325202325,20.1743,20.2213,20.0039,20.0039,623503.9325
2009-02-03 12:30:00,34.05,34.23,33.9,33.92,805881.6824347429,20.0097,20.1155,19.9216,19.9333,805881.6824
2009-02-03 13:00:00,33.92,34.03,33.78,33.95,697936.8517040921,19.9333,19.998,19.8511,19.951,697936.8517
2009-02-03 13:30:00,33.95,34.28,33.95,34.05,451726.88931950304,19.951,20.1449,19.951,20.0097,451726.8893
2009-02-03 14:00:00,34.06,34.56,34.0,34.37,689729.8529579391,20.0156,20.3094,19.9803,20.1978,689729.853
2009-02-03 14:30:00,34.39,34.49,34.18,34.2,673999.7720278127,20.2095,20.2683,20.0861,20.0979,673999.772
2009-02-03 15:00:00,34.2,34.52,34.0,34.42,870283.8253733044,20.0979,20.2859,19.9803,20.2272,870283.8254
2009-02-03 15:30:00,34.41,34.48,34.11,34.26,1199133.705687906,20.2213,20.2624,20.045,20.1331,1199133.7057
2009-02-04 09:30:00,34.18,34.28,33.63,33.87,628519.3206428816,20.0861,20.1449,19.7629,19.904,628519.3206
2009-02-04 10:00:00,33.87,34.17,33.86,33.89,484668.87039781146,19.904,20.0803,19.8981,19.9157,484668.8704
2009-02-04 10:30:00,33.88,34.05,33.78,34.03,536646.5291234469,19.9098,20.0097,19.8511,19.998,536646.5291
2009-02-04 11:00:00,34.04,34.09,33.87,33.93,395075.8007523082,20.0039,20.0332,19.904,19.9392,395075.8008
2009-02-04 11:30:00,33.93,33.97,33.64,33.78,314715.60469622706,19.9392,19.9627,19.7688,19.8511,314715.6047
2009-02-04 12:00:00,33.78,34.0,33.72,33.75,310726.09141684714,19.8511,19.9803,19.8158,19.8334,310726.0914
2009-02-04 12:30:00,33.75,33.86,33.65,33.68,190584.7486606634,19.8334,19.8981,19.7747,19.7923,190584.7487
2009-02-04 13:00:00,33.67,33.78,33.63,33.75,274592.4997150348,19.7864,19.8511,19.7629,19.8334,274592.4997
2009-02-04 13:30:00,33.75,33.78,33.35,33.48,530149.3217827425,19.8334,19.8511,19.5984,19.6748,530149.3218
2009-02-04 14:00:00,33.47,33.54,33.25,33.28,521600.3647554998,19.6689,19.71,19.5396,19.5572,521600.3648
2009-02-04 14:30:00,33.28,33.57,33.25,33.56,509175.8805425738,19.5572,19.7277,19.5396,19.7218,509175.8805
2009-02-04 15:00:00,33.56,33.58,33.24,33.35,610167.5595577339,19.7218,19.7335,19.5337,19.5984,610167.5596
2009-02-04 15:30:00,33.35,33.43,33.2,33.31,1280519.7765872565,19.5984,19.6454,19.5102,19.5749,1280519.7766
2009-02-05 09:30:00,33.07,33.6,32.81,33.31,710703.2941981078,19.4338,19.7453,19.281,19.5749,710703.2942
2009-02-05 10:00:00,33.29,33.51,33.21,33.42,542003.8755271857,19.5631,19.6924,19.5161,19.6395,542003.8755
2009-02-05 10:30:00,33.42,33.78,33.35,33.51,761427.105893081,19.6395,19.8511,19.5984,19.6924,761427.1059
2009-02-05 11:00:00,33.51,33.64,33.24,33.29,434970.9335461074,19.6924,19.7688,19.5337,19.5631,434970.9335
2009-02-05 11:30:00,33.29,33.52,33.28,33.5,311410.0079790266,19.5631,19.6983,19.5572,19.6865,311410.008
2009-02-05 12:00:00,33.5,33.78,33.49,33.68,429157.6427675824,19.6865,19.8511,19.6806,19.7923,429157.6428
2009-02-05 12:30:00,33.68,33.69,33.46,33.57,355180.66795850906,19.7923,19.7982,19.663,19.7277,355180.668
2009-02-05 13:00:00,33.57,33.66,33.42,33.56,362931.72232987575,19.7277,19.7805,19.6395,19.7218,362931.7223
2009-02-05 13:30:00,33.57,33.71,33.48,33.56,292374.3303316995,19.7277,19.8099,19.6748,19.7218,292374.3303
2009-02-05 14:00:00,33.57,33.94,33.57,33.93,409552.03465177247,19.7277,19.9451,19.7277,19.9392,409552.0347
2009-02-05 14:30:00,33.94,34.05,33.8,33.84,633534.7087655306,19.9451,20.0097,19.8628,19.8863,633534.7088
2009-02-05 15:00:00,33.84,33.96,33.62,33.96,493331.8135187507,19.8863,19.9568,19.757,19.9568,493331.8135
2009-02-05 15:30:00,33.95,34.05,33.8,34.0,952581.7850222272,19.951,20.0097,19.8628,19.9803,952581.785
2009-02-06 09:30:00,33.78,34.43,33.37,34.28,581785.0222272882,19.8511,20.233,19.6101,20.1449,581785.0222
2009-02-06 10:00:00,34.27,34.43,33.95,34.02,280063.83221247006,20.139,20.233,19.951,19.9921,280063.8322
2009-02-06 10:30:00,34.02,34.28,33.98,34.21,300809.30126524565,19.9921,20.1449,19.9686,20.1038,300809.3013
2009-02-06 11:00:00,34.21,34.53,34.2,34.53,433717.0865154452,20.1038,20.2918,20.0979,20.2918,433717.0865
2009-02-06 11:30:00,34.52,34.68,34.5,34.64,505870.2838253733,20.2859,20.38,20.2742,20.3565,505870.2838
2009-02-06 12:00:00,34.63,34.64,34.31,34.49,317451.2709449447,20.3506,20.3565,20.1625,20.2683,317451.2709
2009-02-06 12:30:00,34.49,34.64,34.47,34.52,311751.96626011626,20.2683,20.3565,20.2565,20.2859,311751.9663
2009-02-06 13:00:00,34.53,34.67,34.42,34.64,383563.2052889548,20.2918,20.3741,20.2272,20.3565,383563.2053
2009-02-06 13:30:00,34.64,34.7,34.55,34.63,384475.0940385273,20.3565,20.3917,20.3036,20.3506,384475.094
2009-02-06 14:00:00,34.63,34.68,34.47,34.66,737945.9705915878,20.3506,20.38,20.2565,20.3682,737945.9706
2009-02-06 14:30:00,34.66,34.72,34.43,34.48,625783.6543941639,20.3682,20.4035,20.233,20.2624,625783.6544
2009-02-06 15:00:00,34.49,34.57,34.27,34.57,593981.5342528211,20.2683,20.3153,20.139,20.3153,593981.5343
2009-02-06 15:30:00,34.57,34.81,34.53,34.72,1053573.4640373874,20.3153,20.4564,20.2918,20.4035,1053573.464
2009-02-09 09:30:00,34.39,34.54,34.22,34.52,387894.6768494244,20.2095,20.2977,20.1096,20.2859,387894.6768
2009-02-09 10:00:00,34.52,34.52,34.39,34.5,397127.55043884646,20.2859,20.2859,20.2095,20.2742,397127.5504
2009-02-09 10:30:00,34.5,34.78,34.44,34.64,343554.086401459,20.2742,20.4387,20.2389,20.3565,343554.0864
2009-02-09 11:00:00,34.64,34.65,34.36,34.46,231847.71457882132,20.3565,20.3623,20.1919,20.2507,231847.7146
2009-02-09 11:30:00,34.46,34.54,34.35,34.36,240054.71332497435,20.2507,20.2977,20.186,20.1919,240054.7133
2009-02-09 12:00:00,34.36,34.53,34.3,34.52,153995.21258406475,20.1919,20.2918,20.1566,20.2859,153995.2126
2009-02-09 12:30:00,34.52,34.63,34.46,34.56,175880.542573806,20.2859,20.3506,20.2507,20.3094,175880.5426
2009-02-09 13:00:00,34.55,34.57,34.45,34.45,179870.0558531859,20.3036,20.3153,20.2448,20.2448,179870.0559
2009-02-09 13:30:00,34.45,34.45,34.3,34.42,219765.18864698507,20.2448,20.2448,20.1566,20.2272,219765.1886
2009-02-09 14:00:00,34.42,34.48,34.3,34.34,282343.5540864015,20.2272,20.2624,20.1566,20.1802,282343.5541
2009-02-09 14:30:00,34.34,34.48,34.32,34.48,260458.2240966602,20.1802,20.2624,20.1684,20.2624,260458.2241
2009-02-09 15:00:00,34.47,34.5,34.36,34.48,369428.9296705802,20.2565,20.2742,20.1919,20.2624,369428.9297
2009-02-09 15:30:00,34.48,34.51,34.29,34.43,818648.1249287587,20.2624,20.2801,20.1508,20.233,818648.1249
2009-02-10 09:30:00,34.26,34.26,34.0,34.05,272654.7361221931,20.1331,20.1331,19.9803,20.0097,272654.7361
2009-02-10 10:00:00,34.06,34.12,33.8,33.92,363045.7084235723,20.0156,20.0509,19.8628,19.9333,363045.7084
2009-02-10 10:30:00,33.92,34.0,33.75,33.78,471332.4974353129,19.9333,19.9803,19.8334,19.8511,471332.4974
2009-02-10 11:00:00,33.78,33.88,33.43,33.53,686424.2562407387,19.8511,19.9098,19.6454,19.7042,686424.2562
2009-02-10 11:30:00,33.53,33.54,33.18,33.37,600478.7415935256,19.7042,19.71,19.4985,19.6101,600478.7416
2009-02-10 12:00:00,33.38,33.5,33.29,33.43,250541.4339450587,19.616,19.6865,19.5631,19.6454,250541.4339
2009-02-10 12:30:00,33.43,33.55,33.35,33.48,199703.6361563889,19.6454,19.7159,19.5984,19.6748,199703.6362
2009-02-10 13:00:00,33.47,33.48,33.09,33.22,285991.1090846917,19.6689,19.6748,19.4456,19.522,285991.1091
2009-02-10 13:30:00,33.22,33.34,33.13,33.21,223868.6880200616,19.522,19.5925,19.4691,19.5161,223868.688
2009-02-10 14:00:00,33.2,33.28,33.06,33.07,284851.248147726,19.5102,19.5572,19.428,19.4338,284851.2481
2009-02-10 14:30:00,33.07,33.18,32.98,33.02,465405.22056309134,19.4338,19.4985,19.3809,19.4044,465405.2206
2009-02-10 15:00:00,33.03,33.23,33.0,33.14,532998.9741251568,19.4103,19.5279,19.3927,19.475,532998.9741
2009-02-10 15:30:00,33.14,33.23,32.95,32.99,1267297.3897184543,19.475,19.5279,19.3633,19.3868,1267297.3897
2009-02-11 09:30:00,33.1,33.42,32.97,33.2,405106.5769976063,19.4515,19.6395,19.3751,19.5102,405106.577
2009-02-11 10:00:00,33.2,33.31,32.95,33.0,302063.1482959079,19.5102,19.5749,19.3633,19.3927,302063.1483
2009-02-11 10:30:00,32.99,33.22,32.85,33.16,420836.6579277328,19.3868,19.522,19.3045,19.4867,420836.6579
2009-02-11 11:00:00,33.15,33.35,33.11,33.34,268779.20893650973,19.4808,19.5984,19.4573,19.5925,268779.2089
2009-02-11 11:30:00,33.32,33.45,33.21,33.22,210532.31505756296,19.5807,19.6571,19.5161,19.522,210532.3151
2009-02-11 12:00:00,33.22,33.28,33.06,33.15,129260.23025190926,19.522,19.5572,19.428,19.4808,129260.2303
2009-02-11 12:30:00,33.14,33.29,33.09,33.15,142140.65883962158,19.475,19.5631,19.4456,19.4808,142140.6588
2009-02-11 13:00:00,33.14,33.27,33.07,33.22,148523.88008662942,19.475,19.5514,19.4338,19.522,148523.8801
2009-02-11 13:30:00,33.21,33.21,32.88,32.93,217029.5223982674,19.5161,19.5161,19.3222,19.3516,217029.5224
2009-02-11 14:00:00,32.95,33.1,32.82,33.07,282685.51236749114,19.3633,19.4515,19.2869,19.4338,282685.5124
2009-02-11 14:30:00,33.07,33.41,33.04,33.33,393707.9676279494,19.4338,19.6336,19.4162,19.5866,393707.9676
2009-02-11 15:00:00,33.33,33.42,33.2,33.25,295793.9131425966,19.5866,19.6395,19.5102,19.5396,295793.9131
2009-02-11 15:30:00,33.25,33.33,33.06,33.27,696796.9907671264,19.5396,19.5866,19.428,19.5514,696796.9908
2009-02-12 09:30:00,32.9,33.51,32.71,32.82,609711.6151829477,19.3339,19.6924,19.2223,19.2869,609711.6152
2009-02-12 10:00:00,32.82,32.88,32.67,32.86,452638.7780690756,19.2869,19.3222,19.1988,19.3104,452638.7781
2009-02-12 10:30:00,32.86,33.01,32.78,32.95,392226.148409894,19.3104,19.3986,19.2634,19.3633,392226.1484
2009-02-12 11:00:00,32.94,32.99,32.76,32.92,404650.63262282,19.3574,19.3868,19.2517,19.3457,404650.6326
2009-02-12 11:30:00,32.92,32.99,32.89,32.93,447509.40385273,19.3457,19.3868,19.3281,19.3516,447509.4039
2009-02-12 12:00:00,32.92,33.0,32.88,32.98,377179.9840419469,19.3457,19.3927,19.3222,19.3809,377179.984
2009-02-12 12:30:00,32.98,33.0,32.84,32.87,323948.47828564915,19.3809,19.3927,19.2987,19.3163,323948.4783
2009-02-12 13:00:00,32.87,32.93,32.64,32.66,475549.98290208593,19.3163,19.3516,19.1811,19.1929,475549.9829
2009-02-12 13:30:00,32.66,32.73,32.52,32.71,338310.72609141684,19.1929,19.234,19.1106,19.2223,338310.7261
2009-02-12 14:00:00,32.7,32.87,32.59,32.68,342756.18374558305,19.2164,19.3163,19.1518,19.2046,342756.1837
2009-02-12 14:30:00,32.67,32.71,32.35,32.38,451384.9310384133,19.1988,19.2223,19.0107,19.0283,451384.931
2009-02-12 15:00:00,32.38,32.93,32.33,32.93,605380.1436224781,19.0283,19.3516,18.999,19.3516,605380.1436
2009-02-12 15:30:00,32.93,33.29,32.81,33.21,1080702.1543371708,19.3516,19.5631,19.281,19.5161,1080702.1543
2009-02-13 09:30:00,33.21,33.33,32.61,32.98,368061.09654622135,19.5161,19.5866,19.1635,19.3809,368061.0965
2009-02-13 10:00:00,32.99,33.12,32.91,33.0,433033.1699532657,19.3868,19.4632,19.3398,19.3927,433033.17
2009-02-13 10:30:00,32.99,33.21,32.99,33.16,310954.0636042403,19.3868,19.5161,19.3868,19.4867,310954.0636
2009-02-13 11:00:00,33.17,33.17,32.86,32.9,286105.09517838823,19.4926,19.4926,19.3104,19.3339,286105.0952
2009-02-13 11:30:00,32.9,33.02,32.79,32.8,226034.42380029635,19.3339,19.4044,19.2693,19.2752,226034.4238
2009-02-13 12:00:00,32.8,32.89,32.71,32.87,218397.35552262625,19.2752,19.3281,19.2223,19.3163,218397.3555
2009-02-13 12:30:00,32.88,32.89,32.64,32.69,205288.9547475208,19.3222,19.3281,19.1811,19.2105,205288.9547
2009-02-13 13:00:00,32.68,32.8,32.62,32.76,224096.6602074547,19.2046,19.2752,19.1694,19.2517,224096.6602
2009-02-13 13:30:00,32.76,32.97,32.74,32.86,371480.6793571184,19.2517,19.3751,19.2399,19.3104,371480.6794
2009-02-13 14:00:00,32.86,32.93,32.76,32.84,392910.0649720734,19.3104,19.3516,19.2517,19.2987,392910.065
2009-02-13 14:30:00,32.83,32.9,32.73,32.84,231391.7702040351,19.2928,19.3339,19.234,19.2987,231391.7702
2009-02-13 15:00:00,32.85,32.93,32.61,32.75,602530.4912800639,19.3045,19.3516,19.1635,19.2458,602530.4913
2009-02-13 15:30:00,32.77,32.89,32.61,32.61,922489.456286333,19.2575,19.3281,19.1635,19.1635,922489.4563
2009-02-17 09:30:00,32.34,32.67,31.76,31.98,780234.8113530149,19.0048,19.1988,18.664,18.7933,780234.8114
2009-02-17 10:00:00,31.97,32.14,31.96,32.14,653938.2195372165,18.7874,18.8873,18.7815,18.8873,653938.2195
2009-02-17 10:30:00,32.14,32.21,31.99,32.0,419012.8804285877,18.8873,18.9284,18.7992,18.805,419012.8804
2009-02-17 11:00:00,31.99,32.04,31.88,31.92,410463.923401345,18.7992,18.8285,18.7345,18.758,410463.9234
2009-02-17 11:30:00,31.92,31.95,31.8,31.85,364755.4998290209,18.758,18.7757,18.6875,18.7169,364755.4998
2009-02-17 12:00:00,31.85,32.0,31.78,31.89,347429.6135871424,18.7169,18.805,18.6758,18.7404,347429.6136
2009-02-17 12:30:00,31.9,31.99,31.88,31.94,261370.1128462328,18.7463,18.7992,18.7345,18.7698,261370.1128
2009-02-17 13:00:00,31.94,31.96,31.8,31.88,341502.3367149208,18.7698,18.7815,18.6875,18.7345,341502.3367
2009-02-17 13:30:00,31.89,32.11,31.85,32.03,286902.99783426424,18.7404,18.8697,18.7169,18.8227,286902.9978
2009-02-17 14:00:00,32.03,32.21,31.95,32.02,469850.6782172575,18.8227,18.9284,18.7757,18.8168,469850.6782
2009-02-17 14:30:00,32.03,32.23,32.0,32.06,376382.0813860709,18.8227,18.9402,18.805,18.8403,376382.0814
2009-02-17 15:00:00,32.06,32.17,31.93,32.03,437934.5719822182,18.8403,18.9049,18.7639,18.8227,437934.572
2009-02-17 15:30:00,32.03,32.41,32.0,32.0,1543371.7086515443,18.8227,19.046,18.805,18.805,1543371.7087
2009-02-18 09:30:00,31.78,32.3,31.74,31.79,393593.9815342528,18.6758,18.9813,18.6522,18.6816,393593.9815
2009-02-18 10:00:00,31.79,32.13,31.63,32.11,327824.0054713325,18.6816,18.8814,18.5876,18.8697,327824.0055
2009-02-18 10:30:00,32.11,32.23,31.97,32.0,331243.58828222955,18.8697,18.9402,18.7874,18.805,331243.5883
2009-02-18 11:00:00,32.0,32.35,31.99,32.27,282799.49846118776,18.805,19.0107,18.7992,18.9637,282799.4985
2009-02-18 11:30:00,32.26,32.41,32.19,32.35,332383.4492191953,18.9578,19.046,18.9167,19.0107,332383.4492
2009-02-18 12:00:00,32.35,32.48,32.15,32.15,282799.49846118776,19.0107,19.0871,18.8932,18.8932,282799.4985
2009-02-18 12:30:00,32.16,32.25,32.03,32.24,248147.7259774308,18.8991,18.9519,18.8227,18.9461,248147.726
2009-02-18 13:00:00,32.23,32.26,31.99,32.08,250883.39222614843,18.9402,18.9578,18.7992,18.852,250883.3922
2009-02-18 13:30:00,32.07,32.14,31.98,32.08,196398.03943918843,18.8462,18.8873,18.7933,18.852,196398.0394
2009-02-18 14:00:00,32.08,32.22,31.98,32.16,309814.20266727457,18.852,18.9343,18.7933,18.8991,309814.2027
2009-02-18 14:30:00,32.16,32.35,32.07,32.34,416277.21417987,18.8991,19.0107,18.8462,19.0048,416277.2142
2009-02-18 15:00:00,32.34,32.4,32.18,32.23,608229.7959648923,19.0048,19.0401,18.9108,18.9402,608229.796
2009-02-18 15:30:00,32.22,32.35,32.21,32.32,795622.9340020517,18.9343,19.0107,18.9284,18.9931,795622.934
2009-02-19 09:30:00,32.43,32.68,32.31,32.54,515445.1156958851,19.0577,19.2046,18.9872,19.1224,515445.1157
2009-02-19 10:00:00,32.53,32.54,32.03,32.14,376154.10919867776,19.1165,19.1224,18.8227,18.8873,376154.1092
2009-02-19 10:30:00,32.14,32.15,31.99,32.06,237091.0748888636,18.8873,18.8932,18.7992,18.8403,237091.0749
2009-02-19 11:00:00,32.06,32.24,32.02,32.08,275162.43018351763,18.8403,18.9461,18.8168,18.852,275162.4302
2009-02-19 11:30:00,32.07,32.08,31.7,31.72,429841.5593297618,18.8462,18.852,18.6287,18.6405,429841.5593
2009-02-19 12:00:00,31.72,31.73,31.5,31.5,428131.76792431326,18.6405,18.6464,18.5112,18.5112,428131.7679
2009-02-19 12:30:00,31.5,31.61,31.46,31.46,437250.65542003873,18.5112,18.5758,18.4877,18.4877,437250.6554
2009-02-19 13:00:00,31.46,31.71,31.35,31.71,484668.87039781146,18.4877,18.6346,18.4231,18.6346,484668.8704
2009-02-19 13:30:00,31.71,31.71,31.48,31.5,201527.41365553404,18.6346,18.6346,18.4995,18.5112,201527.4137
2009-02-19 14:00:00,31.5,31.59,31.44,31.53,260002.279721874,18.5112,18.5641,18.4759,18.5288,260002.2797
2009-02-19 14:30:00,31.53,31.53,31.34,31.46,412173.7148067936,18.5288,18.5288,18.4172,18.4877,412173.7148
2009-02-19 15:00:00,31.46,31.53,31.3,31.5,395759.7173144876,18.4877,18.5288,18.3937,18.5112,395759.7173
2009-02-19 15:30:00,31.51,31.6,31.28,31.29,1252251.2253505073,18.5171,18.57,18.3819,18.3878,1252251.2254
2009-02-20 09:30:00,31.55,31.58,30.93,31.21,905619.5144192408,18.5406,18.5582,18.1762,18.3408,905619.5144
2009-02-20 10:00:00,31.21,31.59,31.18,31.5,351989.05733500514,18.3408,18.5641,18.3232,18.5112,351989.0573
2009-02-20 10:30:00,31.49,31.61,31.31,31.37,299555.45423458336,18.5053,18.5758,18.3996,18.4348,299555.4542
2009-02-20 11:00:00,31.36,31.41,31.16,31.24,368289.0687336145,18.4289,18.4583,18.3114,18.3584,368289.0687
2009-02-20 11:30:00,31.24,31.28,31.12,31.12,289866.636270375,18.3584,18.3819,18.2879,18.2879,289866.6363
2009-02-20 12:00:00,31.12,31.21,31.05,31.1,242562.40738629887,18.2879,18.3408,18.2468,18.2761,242562.4074
2009-02-20 12:30:00,31.1,31.11,30.85,30.92,270147.0420608686,18.2761,18.282,18.1292,18.1704,270147.0421
2009-02-20 13:00:00,30.92,30.98,30.74,30.94,350735.21030434285,18.1704,18.2056,18.0646,18.1821,350735.2103
2009-02-20 13:30:00,30.94,31.12,30.92,31.06,397925.45309472247,18.1821,18.2879,18.1704,18.2526,397925.4531
2009-02-20 14:00:00,31.06,31.51,30.97,31.36,610509.5178388237,18.2526,18.5171,18.1997,18.4289,610509.5178
2009-02-20 14:30:00,31.36,31.62,31.32,31.48,866066.3399065314,18.4289,18.5817,18.4054,18.4995,866066.3399
2009-02-20 15:00:00,31.47,31.53,31.27,31.29,572096.2042630799,18.4936,18.5288,18.376,18.3878,572096.2043
2009-02-20 15:30:00,31.28,31.48,31.19,31.42,1060298.643565485,18.3819,18.4995,18.329,18.4642,1060298.6436
2009-02-23 09:30:00,31.28,31.71,30.96,31.02,407614.2710589309,18.3819,18.6346,18.1939,18.2291,407614.2711
2009-02-23 10:00:00,31.04,31.26,30.92,31.18,391542.2318477146,18.2409,18.3702,18.1704,18.3232,391542.2318
2009-02-23 10:30:00,31.18,31.21,31.0,31.02,284281.3176792432,18.3232,18.3408,18.2174,18.2291,284281.3177
2009-02-23 11:00:00,31.03,31.16,30.98,31.02,284737.2620540294,18.235,18.3114,18.2056,18.2291,284737.2621
2009-02-23 11:30:00,31.01,31.02,30.76,30.77,277784.1103385387,18.2233,18.2291,18.0763,18.0822,277784.1103
2009-02-23 12:00:00,30.78,30.78,30.64,30.73,370454.8045138493,18.0881,18.0881,18.0058,18.0587,370454.8045
2009-02-23 12:30:00,30.73,30.74,30.49,30.49,217485.4667730537,18.0587,18.0646,17.9177,17.9177,217485.4668
2009-02-23 13:00:00,30.49,30.52,30.42,30.42,569588.5102017554,17.9177,17.9353,17.8765,17.8765,569588.5102
2009-02-23 13:30:00,30.42,30.51,30.31,30.34,458338.0827539041,17.8765,17.9294,17.8119,17.8295,458338.0828
2009-02-23 14:00:00,30.34,30.42,30.24,30.39,544967.5139632964,17.8295,17.8765,17.7708,17.8589,544967.514
2009-02-23 14:30:00,30.4,30.42,30.16,30.22,531745.1270944945,17.8648,17.8765,17.7237,17.759,531745.1271
2009-02-23 15:00:00,30.21,30.31,30.07,30.21,848512.4814772598,17.7531,17.8119,17.6709,17.7531,848512.4815
2009-02-23 15:30:00,30.2,30.31,30.0,30.05,1132565.8269691097,17.7473,17.8119,17.6297,17.6591,1132565.827
2009-02-24 09:30:00,29.88,30.59,29.83,30.14,425510.0877692922,17.5592,17.9764,17.5298,17.712,425510.0878
2009-02-24 10:00:00,30.14,30.23,29.97,30.2,473156.274934458,17.712,17.7649,17.6121,17.7473,473156.2749
2009-02-24 10:30:00,30.19,30.68,30.16,30.64,553744.4431779323,17.7414,18.0293,17.7237,18.0058,553744.4432
2009-02-24 11:00:00,30.64,30.78,30.44,30.71,491963.9803943919,18.0058,18.0881,17.8883,18.047,491963.9804
2009-02-24 11:30:00,30.71,30.75,30.42,30.43,383677.1913826513,18.047,18.0705,17.8765,17.8824,383677.1914
2009-02-24 12:00:00,30.42,30.55,30.21,30.4,254416.96113074204,17.8765,17.9529,17.7531,17.8648,254416.9611
2009-02-24 12:30:00,30.4,30.53,30.35,30.44,235039.32520232533,17.8648,17.9412,17.8354,17.8883,235039.3252
2009-02-24 13:00:00,30.43,30.64,30.21,30.64,270033.055967172,17.8824,18.0058,17.7531,18.0058,270033.056
2009-02-24 13:30:00,30.64,30.85,30.64,30.76,432121.2812036931,18.0058,18.1292,18.0058,18.0763,432121.2812
2009-02-24 14:00:00,30.77,31.14,30.75,30.94,503704.5480451385,18.0822,18.2996,18.0705,18.1821,503704.548
2009-02-24 14:30:00,30.95,30.98,30.84,30.93,450017.09791405447,18.188,18.2056,18.1234,18.1762,450017.0979
2009-02-24 15:00:00,30.93,31.07,30.88,30.97,550438.8464607318,18.1762,18.2585,18.1469,18.1997,550438.8465
2009-02-24 15:30:00,30.98,31.05,30.85,30.96,997378.319844979,18.2056,18.2468,18.1292,18.1939,997378.3198
2009-02-25 09:30:00,30.69,30.97,30.57,30.61,367719.1382651317,18.0352,18.1997,17.9647,17.9882,367719.1383
2009-02-25 10:00:00,30.63,30.64,30.21,30.37,496523.4241422546,17.9999,18.0058,17.7531,17.8472,496523.4241
2009-02-25 10:30:00,30.37,30.4,30.17,30.38,386070.8993502792,17.8472,17.8648,17.7296,17.853,386070.8994
2009-02-25 11:00:00,30.38,30.71,30.38,30.69,271514.8751852274,17.853,18.047,17.853,18.0352,271514.8752
2009-02-25 11:30:00,30.7,30.75,30.19,30.22,339450.5870283825,18.0411,18.0705,17.7414,17.759,339450.587
2009-02-25 12:00:00,30.22,30.33,30.15,30.18,226034.42380029635,17.759,17.8236,17.7179,17.7355,226034.4238
2009-02-25 12:30:00,30.17,30.4,30.16,30.39,244842.12926023023,17.7296,17.8648,17.7237,17.8589,244842.1293
2009-02-25 13:00:00,30.38,30.52,30.35,30.39,368631.0270147042,17.853,17.9353,17.8354,17.8589,368631.027
2009-02-25 13:30:00,30.38,30.9,30.38,30.86,322352.6729738972,17.853,18.1586,17.853,18.1351,322352.673
2009-02-25 14:00:00,30.85,30.9,30.44,30.64,558987.8034879745,18.1292,18.1586,17.8883,18.0058,558987.8035
2009-02-25 14:30:00,30.64,30.84,30.6,30.73,414681.4088681181,18.0058,18.1234,17.9823,18.0587,414681.4089
2009-02-25 15:00:00,30.73,31.13,30.71,31.04,526045.822409666,18.0587,18.2938,18.047,18.2409,526045.8224
2009-02-25 15:30:00,31.04,31.09,30.61,30.63,658269.6910976861,18.2409,18.2703,17.9882,17.9999,658269.6911
2009-02-26 09:30:00,30.28,30.8,30.28,30.45,318477.1457882138,17.7943,18.0998,17.7943,17.8942,318477.1458
2009-02-26 10:00:00,30.45,30.67,30.3,30.41,283711.38721076027,17.8942,18.0235,17.806,17.8707,283711.3872
2009-02-26 10:30:00,30.39,30.6,30.33,30.48,311068.04969793686,17.8589,17.9823,17.8236,17.9118,311068.0497
2009-02-26 11:00:00,30.48,30.5,30.28,30.29,275048.4440898211,17.9118,17.9235,17.7943,17.8001,275048.4441
2009-02-26 11:30:00,30.28,30.36,30.18,30.24,236521.1444203807,17.7943,17.8413,17.7355,17.7708,236521.1444
2009-02-26 12:00:00,30.25,30.35,30.04,30.07,265473.61221930926,17.7766,17.8354,17.6532,17.6709,265473.6122
2009-02-26 12:30:00,30.07,30.32,30.05,30.16,193890.3453778639,17.6709,17.8178,17.6591,17.7237,193890.3454
2009-02-26 13:00:00,30.18,30.2,29.91,29.99,292032.37205060985,17.7355,17.7473,17.5768,17.6238,292032.3721
2009-02-26 13:30:00,29.98,30.28,29.95,30.21,226946.3125498689,17.618,17.7943,17.6003,17.7531,226946.3125
2009-02-26 14:00:00,30.21,30.26,30.08,30.2,265017.667844523,17.7531,17.7825,17.6767,17.7473,265017.6678
2009-02-26 14:30:00,30.21,30.22,29.85,29.96,408070.21543371707,17.7531,17.759,17.5416,17.6062,408070.2154
2009-02-26 15:00:00,29.95,30.02,29.83,29.98,643907.4432919184,17.6003,17.6415,17.5298,17.618,643907.4433
2009-02-26 15:30:00,29.98,30.21,29.96,29.99,1756639.6899578252,17.618,17.7531,17.6062,17.6238,1756639.69
2009-02-27 09:30:00,30.02,30.02,29.36,29.57,896044.6825487291,17.6415,17.6415,17.2536,17.377,896044.6825
2009-02-27 10:00:00,29.57,29.75,29.38,29.57,412287.70090049016,17.377,17.4828,17.2654,17.377,412287.7009
2009-02-27 10:30:00,29.57,29.85,29.53,29.78,337626.80952923745,17.377,17.5416,17.3535,17.5004,337626.8095
2009-02-27 11:00:00,29.79,29.84,29.57,29.7,249515.5591017896,17.5063,17.5357,17.377,17.4534,249515.5591
2009-02-27 11:30:00,29.7,30.07,29.7,30.03,321098.8259432349,17.4534,17.6709,17.4534,17.6474,321098.8259
2009-02-27 12:00:00,30.03,30.1,29.85,29.86,267069.4175310612,17.6474,17.6885,17.5416,17.5474,267069.4175
2009-02-27 12:30:00,29.86,29.92,29.71,29.83,226490.36817508264,17.5474,17.5827,17.4593,17.5298,226490.3682
2009-02-27 13:00:00,29.83,30.04,29.83,30.03,438846.4607317908,17.5298,17.6532,17.5298,17.6474,438846.4607
2009-02-27 13:30:00,30.04,30.15,29.79,30.13,468140.886811809,17.6532,17.7179,17.5063,17.7061,468140.8868
2009-02-27 14:00:00,30.12,30.23,30.05,30.08,382993.2748204719,17.7002,17.7649,17.6591,17.6767,382993.2748
2009-02-27 14:30:00,30.08,30.44,29.99,30.4,640373.8743873248,17.6767,17.8883,17.6238,17.8648,640373.8744
2009-02-27 15:00:00,30.4,30.4,30.2,30.28,965576.199703636,17.8648,17.8648,17.7473,17.7943,965576.1997
2009-02-27 15:30:00,30.28,30.35,29.95,29.95,1464151.373532429,17.7943,17.8354,17.6003,17.6003,1464151.3735
2009-03-02 09:30:00,29.43,29.99,29.39,29.39,472814.3166533683,17.2948,17.6238,17.2712,17.2712,472814.3167
2009-03-02 10:00:00,29.4,29.41,28.99,29.08,1174854.6677305368,17.2771,17.283,17.0362,17.0891,1174854.6677
2009-03-02 10:30:00,29.06,29.27,29.03,29.09,593069.6455032486,17.0773,17.2007,17.0597,17.095,593069.6455
2009-03-02 11:00:00,29.1,29.3,29.1,29.17,404764.6187165166,17.1008,17.2184,17.1008,17.142,404764.6187
2009-03-02 11:30:00,29.16,29.19,29.08,29.16,377065.9979482503,17.1361,17.1537,17.0891,17.1361,377065.9979
2009-03-02 12:00:00,29.15,29.21,28.99,29.17,235381.28348341503,17.1302,17.1655,17.0362,17.142,235381.2835
2009-03-02 12:30:00,29.17,29.22,29.04,29.11,336031.0042174855,17.142,17.1713,17.0656,17.1067,336031.0042
2009-03-02 13:00:00,29.11,29.21,28.99,29.06,300809.30126524565,17.1067,17.1655,17.0362,17.0773,300809.3013
2009-03-02 13:30:00,29.06,29.21,29.0,29.21,310954.0636042403,17.0773,17.1655,17.0421,17.1655,310954.0636
2009-03-02 14:00:00,29.21,29.28,29.07,29.1,398153.4252821156,17.1655,17.2066,17.0832,17.1008,398153.4253
2009-03-02 14:30:00,29.1,29.38,29.09,29.1,403738.7438732474,17.1008,17.2654,17.095,17.1008,403738.7439
2009-03-02 15:00:00,29.1,29.18,28.98,29.12,553174.5127094495,17.1008,17.1478,17.0303,17.1126,553174.5127
2009-03-02 15:30:00,29.13,29.21,28.97,29.0,1305482.731106805,17.1185,17.1655,17.0244,17.0421,1305482.7311
2009-03-03 09:30:00,29.57,29.68,28.99,29.07,577453.5506668186,17.377,17.4417,17.0362,17.0832,577453.5507
2009-03-03 10:00:00,29.07,29.32,28.95,29.29,510087.7692921464,17.0832,17.2301,17.0127,17.2125,510087.7693
2009-03-03 10:30:00,29.29,29.38,29.06,29.12,431551.3507352103,17.2125,17.2654,17.0773,17.1126,431551.3507
2009-03-03 11:00:00,29.13,29.13,28.8,28.95,626581.5570500399,17.1185,17.1185,16.9245,17.0127,626581.5571
2009-03-03 11:30:00,28.95,28.96,28.67,28.85,482617.1207112732,17.0127,17.0186,16.8481,16.9539,482617.1207
2009-03-03 12:00:00,28.85,29.15,28.85,29.12,287358.9422090505,16.9539,17.1302,16.9539,17.1126,287358.9422
2009-03-03 12:30:00,29.12,29.13,28.91,28.94,337056.8790607546,17.1126,17.1185,16.9892,17.0068,337056.8791
2009-03-03 13:00:00,28.95,29.04,28.89,28.94,402826.8551236749,17.0127,17.0656,16.9774,17.0068,402826.8551
2009-03-03 13:30:00,28.94,29.28,28.9,29.2,426649.94870625786,17.0068,17.2066,16.9833,17.1596,426649.9487
2009-03-03 14:00:00,29.2,29.45,29.14,29.33,412173.7148067936,17.1596,17.3065,17.1243,17.236,412173.7148
2009-03-03 14:30:00,29.33,29.49,29.16,29.24,736350.1652798358,17.236,17.33,17.1361,17.1831,736350.1653
2009-03-03 15:00:00,29.24,29.25,29.03,29.09,609369.6569018579,17.1831,17.189,17.0597,17.095,609369.6569
2009-03-03 15:30:00,29.08,29.18,28.99,29.0,699304.6848284509,17.0891,17.1478,17.0362,17.0421,699304.6848
2009-03-04 09:30:00,28.78,29.7,28.71,29.12,514647.21304000914,16.9128,17.4534,16.8716,17.1126,514647.213
2009-03-04 10:00:00,29.1,29.48,29.1,29.47,271172.9169041377,17.1008,17.3241,17.1008,17.3183,271172.9169
2009-03-04 10:30:00,29.48,29.64,29.2,29.28,463011.51259546337,17.3241,17.4182,17.1596,17.2066,463011.5126
2009-03-04 11:00:00,29.28,29.42,29.16,29.34,517040.92100763705,17.2066,17.2889,17.1361,17.2419,517040.921
2009-03-04 11:30:00,29.35,29.49,29.14,29.48,383107.2609141685,17.2477,17.33,17.1243,17.3241,383107.2609
2009-03-04 12:00:00,29.48,29.52,29.2,29.34,296591.8157984726,17.3241,17.3476,17.1596,17.2419,296591.8158
2009-03-04 12:30:00,29.35,29.39,29.17,29.25,168585.43257722558,17.2477,17.2712,17.142,17.189,168585.4326
2009-03-04 13:00:00,29.25,29.45,29.11,29.42,313461.75766556483,17.189,17.3065,17.1067,17.2889,313461.7577
2009-03-04 13:30:00,29.41,29.61,29.41,29.51,259660.32144078423,17.283,17.4005,17.283,17.3418,259660.3214
2009-03-04 14:00:00,29.51,29.8,29.48,29.79,491849.9943006953,17.3418,17.5122,17.3241,17.5063,491849.9943
2009-03-04 14:30:00,29.78,30.02,29.73,30.0,605608.1158098712,17.5004,17.6415,17.4711,17.6297,605608.1158
2009-03-04 15:00:00,29.99,30.22,29.91,30.22,908811.1250427448,17.6238,17.759,17.5768,17.759,908811.125
2009-03-04 15:30:00,30.22,30.22,29.81,29.88,1791519.434628975,17.759,17.759,17.5181,17.5592,1791519.4346
2009-03-05 09:30:00,29.21,29.78,29.09,29.14,429385.6149549755,17.1655,17.5004,17.095,17.1243,429385.615
2009-03-05 10:00:00,29.14,29.3,28.9,28.99,367491.1660777385,17.1243,17.2184,16.9833,17.0362,367491.1661
2009-03-05 10:30:00,28.99,29.22,28.92,28.92,294540.0661119344,17.0362,17.1713,16.9951,16.9951,294540.0661
2009-03-05 11:00:00,28.93,29.05,28.72,28.74,314715.60469622706,17.0009,17.0714,16.8775,16.8893,314715.6047
2009-03-05 11:30:00,28.74,28.94,28.67,28.7,273566.62487176567,16.8893,17.0068,16.8481,16.8658,273566.6249
2009-03-05 12:00:00,28.7,28.76,28.59,28.74,424142.2546449333,16.8658,16.901,16.8011,16.8893,424142.2546
2009-03-05 12:30:00,28.75,28.85,28.72,28.78,229909.95098597973,16.8951,16.9539,16.8775,16.9128,229909.951
2009-03-05 13:00:00,28.78,29.07,28.78,28.98,476803.8299327482,16.9128,17.0832,16.9128,17.0303,476803.8299
2009-03-05 13:30:00,28.97,29.0,28.88,28.97,356320.52889547474,17.0244,17.0421,16.9715,17.0244,356320.5289
2009-03-05 14:00:00,28.98,29.02,28.84,28.91,400205.1749686538,17.0303,17.0538,16.948,16.9892,400205.175
2009-03-05 14:30:00,28.92,29.02,28.75,28.86,457426.1940043315,16.9951,17.0538,16.8951,16.9598,457426.194
2009-03-05 15:00:00,28.86,29.17,28.85,28.92,552604.5822409666,16.9598,17.142,16.9539,16.9951,552604.5822
2009-03-05 15:30:00,28.92,28.95,28.7,28.79,1353698.8487404536,16.9951,17.0127,16.8658,16.9187,1353698.8487
2009-03-06 09:30:00,27.95,29.16,27.95,28.64,983813.9746950872,16.425,17.1361,16.425,16.8305,983813.9747
2009-03-06 10:00:00,28.64,28.92,28.57,28.8,581329.077852502,16.8305,16.9951,16.7894,16.9245,581329.0779
2009-03-06 10:30:00,28.79,28.83,28.47,28.5,515787.0739769748,16.9187,16.9422,16.7306,16.7482,515787.074
2009-03-06 11:00:00,28.5,28.66,28.38,28.43,396443.6338766671,16.7482,16.8423,16.6777,16.7071,396443.6339
2009-03-06 11:30:00,28.44,28.56,28.38,28.45,256696.68300467345,16.713,16.7835,16.6777,16.7189,256696.683
2009-03-06 12:00:00,28.45,28.62,28.45,28.56,359740.1117063718,16.7189,16.8188,16.7189,16.7835,359740.1117
2009-03-06 12:30:00,28.55,28.65,28.51,28.64,431551.3507352103,16.7776,16.8364,16.7541,16.8305,431551.3507
2009-03-06 13:00:00,28.64,28.68,28.53,28.66,371366.6932634219,16.8305,16.854,16.7659,16.8423,371366.6933
2009-03-06 13:30:00,28.66,28.72,28.53,28.71,343326.1142140659,16.8423,16.8775,16.7659,16.8716,343326.1142
2009-03-06 14:00:00,28.71,28.84,28.61,28.74,400319.1610623504,16.8716,16.948,16.8129,16.8893,400319.1611
2009-03-06 14:30:00,28.74,28.77,28.56,28.63,724153.653254303,16.8893,16.9069,16.7835,16.8246,724153.6533
2009-03-06 15:00:00,28.64,28.78,28.6,28.75,727573.2360652001,16.8305,16.9128,16.807,16.8951,727573.2361
2009-03-06 15:30:00,28.75,29.37,28.75,29.28,1932748.204719024,16.8951,17.2595,16.8951,17.2066,1932748.2047
2009-03-09 09:30:00,28.99,29.44,28.93,29.14,347201.64139974926,17.0362,17.3006,17.0009,17.1243,347201.6414
2009-03-09 10:00:00,29.14,29.61,29.07,29.29,338538.69827881,17.1243,17.4005,17.0832,17.2125,338538.6983
2009-03-09 10:30:00,29.29,29.33,29.04,29.04,510657.6997606292,17.2125,17.236,17.0656,17.0656,510657.6998
2009-03-09 11:00:00,29.04,29.16,28.95,29.14,457426.1940043315,17.0656,17.1361,17.0127,17.1243,457426.194
2009-03-09 11:30:00,29.14,29.17,29.01,29.11,501082.8678901174,17.1243,17.142,17.0479,17.1067,501082.8679
2009-03-09 12:00:00,29.1,29.22,29.03,29.19,330901.6300011399,17.1008,17.1713,17.0597,17.1537,330901.63
2009-03-09 12:30:00,29.18,29.2,28.98,29.01,277556.13815114554,17.1478,17.1596,17.0303,17.0479,277556.1382
2009-03-09 13:00:00,29.01,29.01,28.78,28.87,242334.43519890573,17.0479,17.0479,16.9128,16.9657,242334.4352
2009-03-09 13:30:00,28.86,29.02,28.82,28.95,277328.1659637524,16.9598,17.0538,16.9363,17.0127,277328.166
2009-03-09 14:00:00,28.96,29.15,28.88,29.07,404764.6187165166,17.0186,17.1302,16.9715,17.0832,404764.6187
2009-03-09 14:30:00,29.06,29.29,29.02,29.17,589536.076598655,17.0773,17.2125,17.0538,17.142,589536.0766
2009-03-09 15:00:00,29.18,29.22,29.01,29.07,568106.6909837,17.1478,17.1713,17.0479,17.0832,568106.691
2009-03-09 15:30:00,29.07,29.16,28.97,29.13,1165279.8358600251,17.0832,17.1361,17.0244,17.1185,1165279.8359
2009-03-10 09:30:00,29.08,29.71,28.86,29.48,469850.6782172575,17.0891,17.4593,16.9598,17.3241,469850.6782
2009-03-10 10:00:00,29.47,29.96,29.44,29.73,412401.6869941867,17.3183,17.6062,17.3006,17.4711,412401.687
2009-03-10 10:30:00,29.74,29.79,29.59,29.64,270489.0003419583,17.4769,17.5063,17.3888,17.4182,270489.0003
2009-03-10 11:00:00,29.65,29.68,29.51,29.58,223298.75755157872,17.424,17.4417,17.3418,17.3829,223298.7576
2009-03-10 11:30:00,29.57,29.85,29.54,29.85,236977.088795167,17.377,17.5416,17.3594,17.5416,236977.0888
2009-03-10 12:00:00,29.85,30.12,29.79,30.11,462441.5821269805,17.5416,17.7002,17.5063,17.6944,462441.5821
2009-03-10 12:30:00,30.11,30.17,30.05,30.05,352558.987803488,17.6944,17.7296,17.6591,17.6591,352558.9878
2009-03-10 13:00:00,30.06,30.12,29.99,30.05,311865.9523538128,17.665,17.7002,17.6238,17.6591,311865.9524
2009-03-10 13:30:00,30.05,30.24,30.04,30.12,465861.1649378776,17.6591,17.7708,17.6532,17.7002,465861.1649
2009-03-10 14:00:00,30.13,30.15,29.89,29.92,399293.28621908126,17.7061,17.7179,17.5651,17.5827,399293.2862
2009-03-10 14:30:00,29.92,30.07,29.82,30.07,365667.38857859344,17.5827,17.6709,17.5239,17.6709,365667.3886
2009-03-10 15:00:00,30.07,30.21,29.97,30.14,451270.9449447168,17.6709,17.7531,17.6121,17.712,451270.9449
2009-03-10 15:30:00,30.14,30.39,30.08,30.39,1342300.2393707968,17.712,17.8589,17.6767,17.8589,1342300.2394
2009-03-11 09:30:00,30.86,31.13,30.22,30.81,578365.4394163912,18.3098,18.47,17.9301,18.2801,578365.4394
2009-03-11 10:00:00,30.79,30.85,30.55,30.83,428131.76792431326,18.2683,18.3039,18.1259,18.292,428131.7679
2009-03-11 10:30:00,30.85,30.87,30.6,30.61,354952.69577111595,18.3039,18.3157,18.1555,18.1615,354952.6958
2009-03-11 11:00:00,30.61,30.64,30.42,30.44,529807.3635016528,18.1615,18.1793,18.0487,18.0606,529807.3635
2009-03-11 11:30:00,30.43,30.44,30.25,30.28,397811.46700102586,18.0547,18.0606,17.9479,17.9657,397811.467
2009-03-11 12:00:00,30.28,30.35,30.06,30.12,242106.4630115126,17.9657,18.0072,17.8351,17.8707,242106.463
2009-03-11 12:30:00,30.12,30.19,29.98,29.99,307192.5225122535,17.8707,17.9123,17.7877,17.7936,307192.5225
2009-03-11 13:00:00,29.99,30.27,29.99,30.07,283825.3733044569,17.7936,17.9597,17.7936,17.8411,283825.3733
2009-03-11 13:30:00,30.08,30.31,30.07,30.15,234811.3530149322,17.847,17.9835,17.8411,17.8885,234811.353
2009-03-11 14:00:00,30.15,30.23,29.85,29.94,293172.2329875755,17.8885,17.936,17.7105,17.7639,293172.233
2009-03-11 14:30:00,29.95,30.14,29.93,30.02,257722.5578479425,17.7699,17.8826,17.758,17.8114,257722.5578
2009-03-11 15:00:00,30.03,30.23,30.02,30.15,329305.8246893879,17.8173,17.936,17.8114,17.8885,329305.8247
2009-03-11 15:30:00,30.15,30.22,30.02,30.07,795622.9340020517,17.8885,17.9301,17.8114,17.8411,795622.934
2009-03-12 09:30:00,29.34,30.27,29.34,29.7,335689.04593639576,17.4079,17.9597,17.4079,17.6215,335689.0459
2009-03-12 10:00:00,29.71,30.2,29.69,30.17,315171.54907101335,17.6275,17.9182,17.6156,17.9004,315171.5491
2009-03-12 10:30:00,30.18,30.42,30.13,30.3,211444.20380713552,17.9063,18.0487,17.8767,17.9775,211444.2038
2009-03-12 11:00:00,30.29,30.37,30.21,30.25,228884.0761427106,17.9716,18.0191,17.9241,17.9479,228884.0761
2009-03-12 11:30:00,30.24,30.48,30.22,30.43,247691.78160264448,17.9419,18.0843,17.9301,18.0547,247691.7816
2009-03-12 12:00:00,30.43,30.49,30.27,30.28,176678.445229682,18.0547,18.0903,17.9597,17.9657,176678.4452
2009-03-12 12:30:00,30.28,30.49,30.28,30.43,179870.0558531859,17.9657,18.0903,17.9657,18.0547,179870.0559
2009-03-12 13:00:00,30.43,30.49,30.33,30.35,270716.9725293514,18.0547,18.0903,17.9953,18.0072,270716.9725
2009-03-12 13:30:00,30.35,30.54,30.35,30.43,297617.69064174173,18.0072,18.1199,18.0072,18.0547,297617.6906
2009-03-12 14:00:00,30.43,30.65,30.34,30.57,392796.07887837687,18.0547,18.1852,18.0013,18.1377,392796.0789
2009-03-12 14:30:00,30.57,30.73,30.55,30.64,370226.8323264562,18.1377,18.2327,18.1259,18.1793,370226.8323
2009-03-12 15:00:00,30.64,30.67,30.56,30.64,428245.7540180098,18.1793,18.1971,18.1318,18.1793,428245.754
2009-03-12 15:30:00,30.64,30.92,30.59,30.85,1251225.3505072382,18.1793,18.3454,18.1496,18.3039,1251225.3505
2009-03-13 09:30:00,31.55,31.55,30.2,30.71,408298.18762111024,18.7192,18.7192,17.9182,18.2208,408298.1876
2009-03-13 10:00:00,30.71,30.84,30.52,30.56,241992.47691781603,18.2208,18.2979,18.1081,18.1318,241992.4769
2009-03-13 10:30:00,30.56,30.9,30.45,30.71,228200.1595805312,18.1318,18.3335,18.0665,18.2208,228200.1596
2009-03-13 11:00:00,30.7,30.82,30.64,30.71,218967.2859911091,18.2149,18.2861,18.1793,18.2208,218967.286
2009-03-13 11:30:00,30.71,30.73,30.5,30.56,214179.8700558532,18.2208,18.2327,18.0962,18.1318,214179.8701
2009-03-13 12:00:00,30.56,30.69,30.46,30.64,194460.27584634675,18.1318,18.2089,18.0725,18.1793,194460.2758
2009-03-13 12:30:00,30.64,30.75,30.58,30.71,258748.43269121167,18.1793,18.2445,18.1437,18.2208,258748.4327
2009-03-13 13:00:00,30.71,30.92,30.71,30.91,139063.03430981422,18.2208,18.3454,18.2208,18.3395,139063.0343
2009-03-13 13:30:00,30.91,30.92,30.74,30.79,108970.70557392,18.3395,18.3454,18.2386,18.2683,108970.7056
2009-03-13 14:00:00,30.78,30.91,30.67,30.77,202667.2745924997,18.2623,18.3395,18.1971,18.2564,202667.2746
2009-03-13 14:30:00,30.78,31.07,30.77,30.97,324974.3531289183,18.2623,18.4344,18.2564,18.3751,324974.3531
2009-03-13 15:00:00,30.96,31.04,30.91,31.0,188191.04069303547,18.3691,18.4166,18.3395,18.3929,188191.0407
2009-03-13 15:30:00,31.0,31.02,30.84,30.96,674569.7024962954,18.3929,18.4047,18.2979,18.3691,674569.7025
2009-03-16 09:30:00,31.37,31.57,30.71,30.89,239256.8106690984,18.6124,18.731,18.2208,18.3276,239256.8107
2009-03-16 10:00:00,30.89,30.94,30.6,30.71,188874.9572552149,18.3276,18.3573,18.1555,18.2208,188874.9573
2009-03-16 10:30:00,30.72,31.07,30.72,30.92,275390.40237091074,18.2267,18.4344,18.2267,18.3454,275390.4024
2009-03-16 11:00:00,30.91,31.3,30.91,31.25,329989.7412515673,18.3395,18.5708,18.3395,18.5412,329989.7413
2009-03-16 11:30:00,31.25,31.25,31.14,31.19,146358.14430639462,18.5412,18.5412,18.4759,18.5056,146358.1443
2009-03-16 12:00:00,31.2,31.21,31.09,31.19,112390.28838481706,18.5115,18.5174,18.4463,18.5056,112390.2884
2009-03-16 12:30:00,31.19,31.41,31.19,31.38,178958.16710361335,18.5056,18.6361,18.5056,18.6183,178958.1671
2009-03-16 13:00:00,31.38,31.41,31.26,31.32,218853.2998974125,18.6183,18.6361,18.5471,18.5827,218853.2999
2009-03-16 13:30:00,31.32,31.38,31.21,31.28,232645.61723469736,18.5827,18.6183,18.5174,18.559,232645.6172
2009-03-16 14:00:00,31.28,31.42,31.24,31.28,309358.25829248835,18.559,18.642,18.5352,18.559,309358.2583
2009-03-16 14:30:00,31.28,31.41,31.25,31.3,428473.7262054029,18.559,18.6361,18.5412,18.5708,428473.7262
2009-03-16 15:00:00,31.31,31.31,31.05,31.15,405220.5630913029,18.5768,18.5768,18.4225,18.4818,405220.5631
2009-03-16 15:30:00,31.15,31.18,31.0,31.07,655875.9831300582,18.4818,18.4996,18.3929,18.4344,655875.9831
2009-03-17 09:30:00,30.49,31.57,30.36,31.0,267525.3619058475,18.0903,18.731,18.0131,18.3929,267525.3619
2009-03-17 10:00:00,31.0,31.06,30.95,31.02,363387.666704662,18.3929,18.4285,18.3632,18.4047,363387.6667
2009-03-17 10:30:00,31.0,31.06,30.99,31.05,192978.4566282913,18.3929,18.4285,18.3869,18.4225,192978.4566
2009-03-17 11:00:00,31.04,31.15,30.99,31.15,259774.3075344808,18.4166,18.4818,18.3869,18.4818,259774.3075
2009-03-17 11:30:00,31.13,31.28,31.12,31.24,223982.6741137581,18.47,18.559,18.464,18.5352,223982.6741
2009-03-17 12:00:00,31.24,31.36,31.22,31.35,177818.30616664767,18.5352,18.6064,18.5234,18.6005,177818.3062
2009-03-17 12:30:00,31.35,31.49,31.3,31.39,158668.64242562407,18.6005,18.6836,18.5708,18.6242,158668.6424
2009-03-17 13:00:00,31.4,31.62,31.35,31.56,378889.7754473954,18.6302,18.7607,18.6005,18.7251,378889.7754
2009-03-17 13:30:00,31.57,31.74,31.56,31.69,379573.6920095749,18.731,18.8319,18.7251,18.8022,379573.692
2009-03-17 14:00:00,31.68,31.69,31.53,31.62,546107.3749002622,18.7963,18.8022,18.7073,18.7607,546107.3749
2009-03-17 14:30:00,31.62,31.85,31.6,31.79,365667.38857859344,18.7607,18.8972,18.7488,18.8616,365667.3886
2009-03-17 15:00:00,31.78,32.03,31.77,31.83,657357.8023481135,18.8556,19.004,18.8497,18.8853,657357.8023
2009-03-17 15:30:00,31.83,32.24,31.74,32.1,1216687.5641171776,18.8853,19.1286,18.8319,19.0455,1216687.5641
2009-03-18 09:30:00,31.58,32.06,31.58,31.98,323948.47828564915,18.737,19.0218,18.737,18.9743,323948.4783
2009-03-18 10:00:00,31.98,32.14,31.89,31.89,269235.153311296,18.9743,19.0692,18.9209,18.9209,269235.1533
2009-03-18 10:30:00,31.9,32.19,31.78,32.19,300011.39860936964,18.9268,19.0989,18.8556,19.0989,300011.3986
2009-03-18 11:00:00,32.18,32.23,32.14,32.17,274364.5275276416,19.093,19.1226,19.0692,19.087,274364.5275
2009-03-18 11:30:00,32.16,32.19,32.0,32.14,180895.93069645503,19.0811,19.0989,18.9862,19.0692,180895.9307
2009-03-18 12:00:00,32.14,32.29,32.14,32.18,296933.7740795623,19.0692,19.1582,19.0692,19.093,296933.7741
2009-03-18 12:30:00,32.19,32.19,32.03,32.14,122990.99509859797,19.0989,19.0989,19.004,19.0692,122990.9951
2009-03-18 13:00:00,32.14,32.14,31.94,31.98,111478.3996352445,19.0692,19.0692,18.9506,18.9743,111478.3996
2009-03-18 13:30:00,31.98,32.15,31.97,32.11,197993.8447509404,18.9743,19.0752,18.9684,19.0514,197993.8448
2009-03-18 14:00:00,32.1,32.71,32.07,32.47,718910.2929442608,19.0455,19.4074,19.0277,19.265,718910.2929
2009-03-18 14:30:00,32.49,32.73,32.3,32.57,515331.1296021885,19.2769,19.4193,19.1642,19.3244,515331.1296
2009-03-18 15:00:00,32.58,32.58,32.0,32.21,727117.2916904137,19.3303,19.3303,18.9862,19.1108,727117.2917
2009-03-18 15:30:00,32.22,32.57,32.12,32.57,1407728.2571526277,19.1167,19.3244,19.0574,19.3244,1407728.2572
2009-03-19 09:30:00,32.74,33.13,32.19,32.21,397355.5226262396,19.4252,19.6566,19.0989,19.1108,397355.5226
2009-03-19 10:00:00,32.21,32.33,32.15,32.15,327937.9915650291,19.1108,19.182,19.0752,19.0752,327937.9916
2009-03-19 10:30:00,32.15,32.44,32.09,32.14,227288.27083095865,19.0752,19.2472,19.0396,19.0692,227288.2708
2009-03-19 11:00:00,32.15,32.25,32.0,32.0,203009.2328735894,19.0752,19.1345,18.9862,18.9862,203009.2329
2009-03-19 11:30:00,32.0,32.23,31.99,32.22,218967.2859911091,18.9862,19.1226,18.9802,19.1167,218967.286
2009-03-19 12:00:00,32.21,32.23,32.12,32.15,135187.50712413085,19.1108,19.1226,19.0574,19.0752,135187.5071
2009-03-19 12:30:00,32.15,32.21,32.05,32.06,119229.4540066112,19.0752,19.1108,19.0158,19.0218,119229.454
2009-03-19 13:00:00,32.05,32.15,31.94,32.12,167901.51601504616,19.0158,19.0752,18.9506,19.0574,167901.516
2009-03-19 13:30:00,32.12,32.19,32.07,32.13,193662.3731904708,19.0574,19.0989,19.0277,19.0633,193662.3732
2009-03-19 14:00:00,32.14,32.21,32.0,32.04,171207.11273224666,19.0692,19.1108,18.9862,19.0099,171207.1127
2009-03-19 14:30:00,32.03,32.1,32.0,32.06,254530.94722443863,19.004,19.0455,18.9862,19.0218,254530.9472
2009-03-19 15:00:00,32.05,32.16,31.97,32.15,450245.0701014477,19.0158,19.0811,18.9684,19.0752,450245.0701
2009-03-19 15:30:00,32.15,32.25,32.13,32.21,1039325.2023253164,19.0752,19.1345,19.0633,19.1108,1039325.2023
2009-03-20 09:30:00,32.65,32.76,31.47,32.58,1855123.6749116608,19.3718,19.4371,18.6717,19.3303,1855123.6749
2009-03-20 10:00:00,32.58,32.75,32.54,32.62,253961.0167559558,19.3303,19.4312,19.3066,19.354,253961.0168
2009-03-20 10:30:00,32.62,32.67,32.5,32.6,346859.68311865954,19.354,19.3837,19.2828,19.3422,346859.6831
2009-03-20 11:00:00,32.58,32.59,32.43,32.51,247349.8233215548,19.3303,19.3362,19.2413,19.2888,247349.8233
2009-03-20 11:30:00,32.51,32.76,32.5,32.71,180667.9585090619,19.2888,19.4371,19.2828,19.4074,180667.9585
2009-03-20 12:00:00,32.71,32.77,32.64,32.64,238914.85238800867,19.4074,19.443,19.3659,19.3659,238914.8524
2009-03-20 12:30:00,32.64,32.71,32.35,32.42,251111.3644135416,19.3659,19.4074,19.1938,19.2354,251111.3644
2009-03-20 13:00:00,32.42,32.42,32.12,32.14,231505.75629773168,19.2354,19.2354,19.0574,19.0692,231505.7563
2009-03-20 13:30:00,32.13,32.15,31.72,31.73,386070.8993502792,19.0633,19.0752,18.82,18.826,386070.8994
2009-03-20 14:00:00,31.73,31.85,31.7,31.83,283825.3733044569,18.826,18.8972,18.8082,18.8853,283825.3733
2009-03-20 14:30:00,31.83,31.9,31.71,31.88,265701.5844067024,18.8853,18.9268,18.8141,18.915,265701.5844
2009-03-20 15:00:00,31.88,32.0,31.85,31.93,315741.4795394962,18.915,18.9862,18.8972,18.9446,315741.4795
2009-03-20 15:30:00,31.92,32.19,31.78,31.85,760173.2588624188,18.9387,19.0989,18.8556,18.8972,760173.2589
2009-03-23 09:30:00,32.27,32.63,32.14,32.17,453094.7224438618,19.1464,19.36,19.0692,19.087,453094.7224
2009-03-23 10:00:00,32.19,32.53,32.16,32.41,389034.5377863901,19.0989,19.3006,19.0811,19.2294,389034.5378
2009-03-23 10:30:00,32.41,32.8,32.41,32.74,392454.1205972872,19.2294,19.4608,19.2294,19.4252,392454.1206
2009-03-23 11:00:00,32.73,32.77,32.52,32.53,234241.4225464493,19.4193,19.443,19.2947,19.3006,234241.4225
2009-03-23 11:30:00,32.53,32.57,32.26,32.37,691439.6443633877,19.3006,19.3244,19.1404,19.2057,691439.6444
2009-03-23 12:00:00,32.37,32.37,32.22,32.25,387552.71856833465,19.2057,19.2057,19.1167,19.1345,387552.7186
2009-03-23 12:30:00,32.25,32.25,32.17,32.19,300809.30126524565,19.1345,19.1345,19.087,19.0989,300809.3013
2009-03-23 13:00:00,32.19,32.22,32.02,32.06,378775.7893536989,19.0989,19.1167,18.998,19.0218,378775.7894
2009-03-23 13:30:00,32.07,32.14,32.04,32.13,305026.7867320187,19.0277,19.0692,19.0099,19.0633,305026.7867
2009-03-23 14:00:00,32.12,32.14,32.07,32.13,306850.5642311638,19.0574,19.0692,19.0277,19.0633,306850.5642
2009-03-23 14:30:00,32.14,32.43,32.13,32.42,688476.0059272769,19.0692,19.2413,19.0633,19.2354,688476.0059
2009-03-23 15:00:00,32.42,32.45,32.32,32.45,677989.2853071925,19.2354,19.2532,19.176,19.2532,677989.2853
2009-03-23 15:30:00,32.45,32.89,32.42,32.78,1890345.3778639007,19.2532,19.5142,19.2354,19.449,1890345.3779
2009-03-24 09:30:00,32.43,32.46,32.06,32.21,515673.0878832783,19.2413,19.2591,19.0218,19.1108,515673.0879
2009-03-24 10:00:00,32.22,32.28,32.0,32.02,446711.501196854,19.1167,19.1523,18.9862,18.998,446711.5012
2009-03-24 10:30:00,32.02,32.17,31.93,32.15,348341.50233671494,18.998,19.087,18.9446,19.0752,348341.5023
2009-03-24 11:00:00,32.16,32.38,32.14,32.27,354838.70967741933,19.0811,19.2116,19.0692,19.1464,354838.7097
2009-03-24 11:30:00,32.27,32.29,32.1,32.1,348113.53014932177,19.1464,19.1582,19.0455,19.0455,348113.5301
2009-03-24 12:00:00,32.09,32.09,31.96,32.0,243930.2405106577,19.0396,19.0396,18.9624,18.9862,243930.2405
2009-03-24 12:30:00,32.0,32.25,31.96,32.24,245070.1014476234,18.9862,19.1345,18.9624,19.1286,245070.1014
2009-03-24 13:00:00,32.25,32.36,32.23,32.28,208594.5514647213,19.1345,19.1998,19.1226,19.1523,208594.5515
2009-03-24 13:30:00,32.28,32.28,32.1,32.1,240852.6159808504,19.1523,19.1523,19.0455,19.0455,240852.616
2009-03-24 14:00:00,32.09,32.26,32.07,32.26,277100.1937763593,19.0396,19.1404,19.0277,19.1404,277100.1938
2009-03-24 14:30:00,32.25,32.35,32.18,32.35,448763.2508833922,19.1345,19.1938,19.093,19.1938,448763.2509
2009-03-24 15:00:00,32.35,32.37,32.17,32.19,435882.82229568,19.1938,19.2057,19.087,19.0989,435882.8223
2009-03-24 15:30:00,32.2,32.37,31.85,31.96,1078080.47418215,19.1048,19.2057,18.8972,18.9624,1078080.4742
2009-03-25 09:30:00,31.41,31.44,30.94,31.27,1288612.7892397128,18.6361,18.6539,18.3573,18.553,1288612.7892
2009-03-25 10:00:00,31.28,31.73,31.26,31.61,708993.5027926593,18.559,18.826,18.5471,18.7548,708993.5028
2009-03-25 10:30:00,31.61,31.85,31.4,31.48,512937.42163456057,18.7548,18.8972,18.6302,18.6776,512937.4216
2009-03-25 11:00:00,31.48,31.72,31.48,31.58,588396.2156616893,18.6776,18.82,18.6776,18.737,588396.2157
2009-03-25 11:30:00,31.58,31.78,31.51,31.72,526729.7389718455,18.737,18.8556,18.6954,18.82,526729.739
2009-03-25 12:00:00,31.72,31.83,31.56,31.61,266499.4870625784,18.82,18.8853,18.7251,18.7548,266499.4871
2009-03-25 12:30:00,31.61,31.67,31.39,31.54,250883.39222614843,18.7548,18.7904,18.6242,18.7132,250883.3922
2009-03-25 13:00:00,31.55,31.59,31.17,31.27,369086.97138949047,18.7192,18.7429,18.4937,18.553,369086.9714
2009-03-25 13:30:00,31.25,31.5,31.25,31.35,327140.08890915307,18.5412,18.6895,18.5412,18.6005,327140.0889
2009-03-25 14:00:00,31.35,31.35,30.98,30.98,486378.66180326,18.6005,18.6005,18.381,18.381,486378.6618
2009-03-25 14:30:00,30.98,30.99,30.7,30.84,835518.0667958509,18.381,18.3869,18.2149,18.2979,835518.0668
2009-03-25 15:00:00,30.84,31.2,30.84,31.12,927276.872221589,18.2979,18.5115,18.2979,18.464,927276.8722
2009-03-25 15:30:00,31.12,31.33,30.95,31.21,1883392.22614841,18.464,18.5886,18.3632,18.5174,1883392.2261
2009-03-26 09:30:00,31.95,31.95,31.28,31.36,474980.0524336031,18.9565,18.9565,18.559,18.6064,474980.0524
2009-03-26 10:00:00,31.36,31.46,31.18,31.29,357232.4176450473,18.6064,18.6658,18.4996,18.5649,357232.4176
2009-03-26 10:30:00,31.29,31.51,31.29,31.48,339678.5592157757,18.5649,18.6954,18.5649,18.6776,339678.5592
2009-03-26 11:00:00,31.47,31.76,31.44,31.69,433489.114328052,18.6717,18.8438,18.6539,18.8022,433489.1143
2009-03-26 11:30:00,31.69,31.85,31.69,31.82,473156.274934458,18.8022,18.8972,18.8022,18.8794,473156.2749
2009-03-26 12:00:00,31.83,31.92,31.76,31.88,443861.8488544397,18.8853,18.9387,18.8438,18.915,443861.8489
2009-03-26 12:30:00,31.88,31.92,31.77,31.87,352672.97389718454,18.915,18.9387,18.8497,18.909,352672.9739
2009-03-26 13:00:00,31.86,32.28,31.86,32.21,467115.0119685399,18.9031,19.1523,18.9031,19.1108,467115.012
2009-03-26 13:30:00,32.23,32.24,31.93,32.01,360310.04217485467,19.1226,19.1286,18.9446,18.9921,360310.0422
2009-03-26 14:00:00,32.01,32.09,31.94,31.95,403168.81340476463,18.9921,19.0396,18.9506,18.9565,403168.8134
2009-03-26 14:30:00,31.95,31.95,31.71,31.71,479881.4544625556,18.9565,18.9565,18.8141,18.8141,479881.4545
2009-03-26 15:00:00,31.71,31.8,31.57,31.75,556822.0677077397,18.8141,18.8675,18.731,18.8378,556822.0677
2009-03-26 15:30:00,31.75,32.28,31.69,31.94,1465975.1510315742,18.8378,19.1523,18.8022,18.9506,1465975.151
2009-03-27 09:30:00,32.0,32.14,31.24,31.51,268665.2228428132,18.9862,19.0692,18.5352,18.6954,268665.2228
2009-03-27 10:00:00,31.51,31.67,31.31,31.67,251909.26706941755,18.6954,18.7904,18.5768,18.7904,251909.2671
2009-03-27 10:30:00,31.67,31.8,31.54,31.64,318249.1736008207,18.7904,18.8675,18.7132,18.7726,318249.1736
2009-03-27 11:00:00,31.66,31.7,31.52,31.52,205744.89912230708,18.7844,18.8082,18.7014,18.7014,205744.8991
2009-03-27 11:30:00,31.53,31.7,31.45,31.58,185797.3327254075,18.7073,18.8082,18.6598,18.737,185797.3327
2009-03-27 12:00:00,31.58,31.61,31.32,31.32,187849.0824119457,18.737,18.7548,18.5827,18.5827,187849.0824
2009-03-27 12:30:00,31.32,31.42,31.28,31.31,140088.90915308334,18.5827,18.642,18.559,18.5768,140088.9092
2009-03-27 13:00:00,31.31,31.37,31.21,31.33,212128.1203693149,18.5768,18.6124,18.5174,18.5886,212128.1204
2009-03-27 13:30:00,31.33,31.42,31.18,31.22,208024.6209962385,18.5886,18.642,18.4996,18.5234,208024.621
2009-03-27 14:00:00,31.23,31.41,31.21,31.34,197423.91428245755,18.5293,18.6361,18.5174,18.5946,197423.9143
2009-03-27 14:30:00,31.34,31.36,31.17,31.29,325202.32531631144,18.5946,18.6064,18.4937,18.5649,325202.3253
2009-03-27 15:00:00,31.3,31.46,31.21,31.22,287928.87267753336,18.5708,18.6658,18.5174,18.5234,287928.8727
2009-03-27 15:30:00,31.22,31.28,31.02,31.16,747292.8302747065,18.5234,18.559,18.4047,18.4878,747292.8303
2009-03-30 09:30:00,30.87,30.97,30.59,30.78,323264.56172346976,18.3157,18.3751,18.1496,18.2623,323264.5617
2009-03-30 10:00:00,30.77,30.79,30.62,30.63,175310.61210532315,18.2564,18.2683,18.1674,18.1733,175310.6121
2009-03-30 10:30:00,30.63,30.71,30.5,30.57,254758.91941183177,18.1733,18.2208,18.0962,18.1377,254758.9194
2009-03-30 11:00:00,30.57,30.74,30.57,30.58,322238.68688020064,18.1377,18.2386,18.1377,18.1437,322238.6869
2009-03-30 11:30:00,30.58,30.71,30.5,30.71,255556.8220677077,18.1437,18.2208,18.0962,18.2208,255556.8221
2009-03-30 12:00:00,30.71,30.71,30.65,30.71,259204.37706599795,18.2208,18.2208,18.1852,18.2208,259204.3771
2009-03-30 12:30:00,30.7,30.78,30.64,30.65,149321.78274250543,18.2149,18.2623,18.1793,18.1852,149321.7827
2009-03-30 13:00:00,30.66,30.75,30.6,30.71,165735.78023481136,18.1911,18.2445,18.1555,18.2208,165735.7802
2009-03-30 13:30:00,30.71,30.75,30.6,30.7,229909.95098597973,18.2208,18.2445,18.1555,18.2149,229909.951
2009-03-30 14:00:00,30.69,30.8,30.63,30.65,420266.72745925,18.2089,18.2742,18.1733,18.1852,420266.7275
2009-03-30 14:30:00,30.65,30.74,30.59,30.63,382309.3582582925,18.1852,18.2386,18.1496,18.1733,382309.3583
2009-03-30 15:00:00,30.63,30.95,30.61,30.89,420722.6718340362,18.1733,18.3632,18.1615,18.3276,420722.6718
2009-03-30 15:30:00,30.89,31.0,30.85,30.92,879744.6711501197,18.3276,18.3929,18.3039,18.3454,879744.6712
2009-03-31 09:30:00,31.0,31.08,30.71,30.88,233101.56160948364,18.3929,18.4403,18.2208,18.3217,233101.5616
2009-03-31 10:00:00,30.88,31.03,30.81,30.96,368972.9852957939,18.3217,18.4107,18.2801,18.3691,368972.9853
2009-03-31 10:30:00,30.97,30.98,30.79,30.84,203009.2328735894,18.3751,18.381,18.2683,18.2979,203009.2329
2009-03-31 11:00:00,30.84,30.88,30.79,30.85,252023.2531631141,18.2979,18.3217,18.2683,18.3039,252023.2532
2009-03-31 11:30:00,30.84,30.91,30.8,30.84,254872.90550552832,18.2979,18.3395,18.2742,18.2979,254872.9055
2009-03-31 12:00:00,30.83,30.84,30.7,30.73,222500.8548957028,18.292,18.2979,18.2149,18.2327,222500.8549
2009-03-31 12:30:00,30.71,30.92,30.71,30.88,211558.1899008321,18.2208,18.3454,18.2208,18.3217,211558.1899
2009-03-31 13:00:00,30.88,30.94,30.8,30.81,342756.18374558305,18.3217,18.3573,18.2742,18.2801,342756.1837
2009-03-31 13:30:00,30.82,30.87,30.73,30.86,305938.67548159126,18.2861,18.3157,18.2327,18.3098,305938.6755
2009-03-31 14:00:00,30.87,31.07,30.85,31.02,459363.9575971732,18.3157,18.4344,18.3039,18.4047,459363.9576
2009-03-31 14:30:00,31.03,31.19,31.02,31.17,308560.35563661234,18.4107,18.5056,18.4047,18.4937,308560.3556
2009-03-31 15:00:00,31.17,31.19,31.07,31.14,418670.922147498,18.4937,18.5056,18.4344,18.4759,418670.9221
2009-03-31 15:30:00,31.14,31.14,30.75,30.83,1165279.8358600251,18.4759,18.4759,18.2445,18.292,1165279.8359
2009-04-01 09:30:00,30.24,30.62,30.06,30.32,396215.6616892739,17.9419,18.1674,17.8351,17.9894,396215.6617
2009-04-01 10:00:00,30.32,30.85,30.29,30.61,459477.9436908697,17.9894,18.3039,17.9716,18.1615,459477.9437
2009-04-01 10:30:00,30.6,30.85,30.58,30.78,210076.3706827767,18.1555,18.3039,18.1437,18.2623,210076.3707
2009-04-01 11:00:00,30.78,30.88,30.73,30.84,259204.37706599795,18.2623,18.3217,18.2327,18.2979,259204.3771
2009-04-01 11:30:00,30.84,30.92,30.78,30.88,119913.3705687906,18.2979,18.3454,18.2623,18.3217,119913.3706
2009-04-01 12:00:00,30.88,31.08,30.88,31.05,202667.2745924997,18.3217,18.4403,18.3217,18.4225,202667.2746
2009-04-01 12:30:00,31.06,31.12,30.99,31.01,169725.29351419126,18.4285,18.464,18.3869,18.3988,169725.2935
2009-04-01 13:00:00,31.02,31.07,30.96,30.98,173942.77898096433,18.4047,18.4344,18.3691,18.381,173942.779
2009-04-01 13:30:00,30.98,31.0,30.87,30.92,235495.2695771116,18.381,18.3929,18.3157,18.3454,235495.2696
2009-04-01 14:00:00,30.92,30.92,30.89,30.92,209848.3984953836,18.3454,18.3454,18.3276,18.3454,209848.3985
2009-04-01 14:30:00,30.92,30.97,30.82,30.9,360879.9726433375,18.3454,18.3751,18.2861,18.3335,360879.9726
2009-04-01 15:00:00,30.9,30.9,30.57,30.69,523082.1839735552,18.3335,18.3335,18.1377,18.2089,523082.184
2009-04-01 15:30:00,30.69,30.86,30.65,30.79,1015730.0809301264,18.2089,18.3098,18.1852,18.2683,1015730.0809
2009-04-02 09:30:00,31.34,31.5,31.07,31.5,434059.0447965348,18.5946,18.6895,18.4344,18.6895,434059.0448
2009-04-02 10:00:00,31.5,31.67,31.47,31.54,330559.67172005016,18.6895,18.7904,18.6717,18.7132,330559.6717
2009-04-02 10:30:00,31.53,31.99,31.51,31.98,459363.9575971732,18.7073,18.9802,18.6954,18.9743,459363.9576
2009-04-02 11:00:00,31.97,32.06,31.92,31.99,309244.27219879173,18.9684,19.0218,18.9387,18.9802,309244.2722
2009-04-02 11:30:00,31.99,32.0,31.88,31.94,221247.00786504048,18.9802,18.9862,18.915,18.9506,221247.0079
2009-04-02 12:00:00,31.93,32.02,31.84,32.0,168699.41867092214,18.9446,18.998,18.8912,18.9862,168699.4187
2009-04-02 12:30:00,32.0,32.09,31.98,32.0,199019.7195942095,18.9862,19.0396,18.9743,18.9862,199019.7196
2009-04-02 13:00:00,32.0,32.07,31.97,32.07,453664.6529123447,18.9862,19.0277,18.9684,19.0277,453664.6529
2009-04-02 13:30:00,32.06,32.08,31.94,32.06,494927.6188305027,19.0218,19.0336,18.9506,19.0218,494927.6188
2009-04-02 14:00:00,32.06,32.18,31.98,32.18,409780.0068391656,19.0218,19.093,18.9743,19.093,409780.0068
2009-04-02 14:30:00,32.18,32.21,32.07,32.09,414225.4644933318,19.093,19.1108,19.0277,19.0396,414225.4645
2009-04-02 15:00:00,32.09,32.16,31.92,32.0,596261.2561267526,19.0396,19.0811,18.9387,18.9862,596261.2561
2009-04-02 15:30:00,32.0,32.03,31.73,31.79,752536.1905847486,18.9862,19.004,18.826,18.8616,752536.1906
2009-04-03 09:30:00,32.01,32.19,31.58,31.79,255442.8359740112,18.9921,19.0989,18.737,18.8616,255442.836
2009-04-03 10:00:00,31.78,31.91,31.62,31.89,145218.28336942894,18.8556,18.9328,18.7607,18.9209,145218.2834
2009-04-03 10:30:00,31.89,31.9,31.76,31.78,116493.78775789354,18.9209,18.9268,18.8438,18.8556,116493.7878
2009-04-03 11:00:00,31.78,31.88,31.75,31.85,119457.42619400434,18.8556,18.915,18.8378,18.8972,119457.4262
2009-04-03 11:30:00,31.85,31.87,31.71,31.75,141342.75618374557,18.8972,18.909,18.8141,18.8378,141342.7562
2009-04-03 12:00:00,31.74,31.95,31.71,31.94,299783.42642197653,18.8319,18.9565,18.8141,18.9506,299783.4264
2009-04-03 12:30:00,31.95,32.04,31.85,31.88,155363.04570842357,18.9565,19.0099,18.8972,18.915,155363.0457
2009-04-03 13:00:00,31.9,31.93,31.79,31.89,112732.24666590676,18.9268,18.9446,18.8616,18.9209,112732.2467
2009-04-03 13:30:00,31.88,31.96,31.77,31.91,122079.10634902542,18.915,18.9624,18.8497,18.9328,122079.1063
2009-04-03 14:00:00,31.91,32.03,31.79,32.02,214179.8700558532,18.9328,19.004,18.8616,18.998,214179.8701
2009-04-03 14:30:00,32.02,32.12,32.0,32.03,332953.3796876781,18.998,19.0574,18.9862,19.004,332953.3797
2009-04-03 15:00:00,32.04,32.04,31.84,31.92,394277.89809643227,19.0099,19.0099,18.8912,18.9387,394277.8981
2009-04-03 15:30:00,31.92,32.2,31.82,32.18,919981.7622250086,18.9387,19.1048,18.8794,19.093,919981.7622
2009-04-06 09:30:00,32.16,32.17,31.6,31.67,245070.1014476234,19.0811,19.087,18.7488,18.7904,245070.1014
2009-04-06 10:00:00,31.69,31.75,31.59,31.59,197309.92818876097,18.8022,18.8378,18.7429,18.7429,197309.9282
2009-04-06 10:30:00,31.6,31.64,31.55,31.55,193890.3453778639,18.7488,18.7726,18.7192,18.7192,193890.3454
2009-04-06 11:00:00,31.56,31.57,31.48,31.51,141114.78399635246,18.7251,18.731,18.6776,18.6954,141114.784
2009-04-06 11:30:00,31.51,31.56,31.48,31.5,233557.50598427,18.6954,18.7251,18.6776,18.6895,233557.506
2009-04-06 12:00:00,31.5,31.55,31.42,31.45,126296.59181579849,18.6895,18.7192,18.642,18.6598,126296.5918
2009-04-06 12:30:00,31.44,31.46,31.38,31.45,183175.6525703864,18.6539,18.6658,18.6183,18.6598,183175.6526
2009-04-06 13:00:00,31.45,31.5,31.38,31.42,268551.2367491166,18.6598,18.6895,18.6183,18.642,268551.2367
2009-04-06 13:30:00,31.42,31.64,31.37,31.55,236977.088795167,18.642,18.7726,18.6124,18.7192,236977.0888
2009-04-06 14:00:00,31.56,31.64,31.49,31.58,224438.6184885444,18.7251,18.7726,18.6836,18.737,224438.6185
2009-04-06 14:30:00,31.57,31.65,31.46,31.61,267069.4175310612,18.731,18.7785,18.6658,18.7548,267069.4175
2009-04-06 15:00:00,31.61,31.62,31.42,31.54,419126.8665222843,18.7548,18.7607,18.642,18.7132,419126.8665
2009-04-06 15:30:00,31.53,31.85,31.45,31.76,588624.1878490824,18.7073,18.8972,18.6598,18.8438,588624.1878
2009-04-07 09:30:00,31.18,31.57,30.96,31.03,346517.7248375698,18.4996,18.731,18.3691,18.4107,346517.7248
2009-04-07 10:00:00,31.03,31.25,30.95,31.2,319730.9928188761,18.4107,18.5412,18.3632,18.5115,319730.9928
2009-04-07 10:30:00,31.19,31.28,31.12,31.13,164937.87757893538,18.5056,18.559,18.464,18.47,164937.8776
2009-04-07 11:00:00,31.14,31.2,31.07,31.08,156730.8788327824,18.4759,18.5115,18.4344,18.4403,156730.8788
2009-04-07 11:30:00,31.09,31.16,31.03,31.06,203921.121623162,18.4463,18.4878,18.4107,18.4285,203921.1216
2009-04-07 12:00:00,31.07,31.14,31.04,31.06,160378.43383107262,18.4344,18.4759,18.4166,18.4285,160378.4338
2009-04-07 12:30:00,31.06,31.2,31.04,31.19,191040.6930354497,18.4285,18.5115,18.4166,18.5056,191040.693
2009-04-07 13:00:00,31.2,31.24,30.94,31.04,316197.42391428247,18.5115,18.5352,18.3573,18.4166,316197.4239
2009-04-07 13:30:00,31.04,31.08,31.0,31.03,179072.15319730993,18.4166,18.4403,18.3929,18.4107,179072.1532
2009-04-07 14:00:00,31.03,31.05,30.94,31.01,166647.6689843839,18.4107,18.4225,18.3573,18.3988,166647.669
2009-04-07 14:30:00,31.01,31.07,30.97,31.04,184315.5135073521,18.3988,18.4344,18.3751,18.4166,184315.5135
2009-04-07 15:00:00,31.04,31.14,30.98,31.03,304342.8701698393,18.4166,18.4759,18.381,18.4107,304342.8702
2009-04-07 15:30:00,31.03,31.22,30.91,30.92,843725.0655420038,18.4107,18.5234,18.3395,18.3454,843725.0655
2009-04-08 09:30:00,30.58,31.36,30.51,30.97,224438.6184885444,18.1437,18.6064,18.1021,18.3751,224438.6185
2009-04-08 10:00:00,30.98,30.98,30.57,30.59,265587.5983130058,18.381,18.381,18.1377,18.1496,265587.5983
2009-04-08 10:30:00,30.59,30.72,30.55,30.7,181693.833352331,18.1496,18.2267,18.1259,18.2149,181693.8334
2009-04-08 11:00:00,30.71,30.9,30.68,30.87,147042.06086857404,18.2208,18.3335,18.203,18.3157,147042.0609
2009-04-08 11:30:00,30.87,30.9,30.79,30.83,162886.12789239714,18.3157,18.3335,18.2683,18.292,162886.1279
2009-04-08 12:00:00,30.84,30.88,30.78,30.85,132337.85478171665,18.2979,18.3217,18.2623,18.3039,132337.8548
2009-04-08 12:30:00,30.86,31.03,30.83,30.98,88909.15308332384,18.3098,18.4107,18.292,18.381,88909.1531
2009-04-08 13:00:00,30.98,31.0,30.89,30.92,95862.30479881454,18.381,18.3929,18.3276,18.3454,95862.3048
2009-04-08 13:30:00,30.92,30.93,30.84,30.85,133819.67399977203,18.3454,18.3513,18.2979,18.3039,133819.674
2009-04-08 14:00:00,30.84,30.86,30.73,30.78,238116.9497321327,18.2979,18.3098,18.2327,18.2623,238116.9497
2009-04-08 14:30:00,30.79,30.83,30.69,30.73,166533.68289068734,18.2683,18.292,18.2089,18.2327,166533.6829
2009-04-08 15:00:00,30.72,30.79,30.59,30.73,244272.19879174745,18.2267,18.2683,18.1496,18.2327,244272.1988
2009-04-08 15:30:00,30.73,30.92,30.73,30.92,620540.2940841217,18.2327,18.3454,18.2327,18.3454,620540.2941
2009-04-09 09:30:00,30.6,31.71,30.42,31.63,603784.3383107261,18.1555,18.8141,18.0487,18.7666,603784.3383
2009-04-09 10:00:00,31.63,31.7,31.53,31.63,255442.8359740112,18.7666,18.8082,18.7073,18.7666,255442.836
2009-04-09 10:30:00,31.63,31.64,31.5,31.56,268323.26456172345,18.7666,18.7726,18.6895,18.7251,268323.2646
2009-04-09 11:00:00,31.56,31.61,31.52,31.56,388464.6073179072,18.7251,18.7548,18.7014,18.7251,388464.6073
2009-04-09 11:30:00,31.57,31.59,31.5,31.57,198449.78912572667,18.731,18.7429,18.6895,18.731,198449.7891
2009-04-09 12:00:00,31.58,31.58,31.48,31.49,170979.14054485352,18.737,18.737,18.6776,18.6836,170979.1405
2009-04-09 12:30:00,31.49,31.5,31.38,31.42,157528.7814886584,18.6836,18.6895,18.6183,18.642,157528.7815
2009-04-09 13:00:00,31.42,31.57,31.4,31.5,197423.91428245755,18.642,18.731,18.6302,18.6895,197423.9143
2009-04-09 13:30:00,31.5,31.57,31.5,31.56,201983.3580303203,18.6895,18.731,18.6895,18.7251,201983.358
2009-04-09 14:00:00,31.55,31.57,31.47,31.54,206314.82959078992,18.7192,18.731,18.6717,18.7132,206314.8296
2009-04-09 14:30:00,31.54,31.64,31.54,31.6,217485.4667730537,18.7132,18.7726,18.7132,18.7488,217485.4668
2009-04-09 15:00:00,31.6,31.64,31.57,31.63,326570.15844067023,18.7488,18.7726,18.731,18.7666,326570.1584
2009-04-09 15:30:00,31.62,31.8,31.5,31.78,1044340.5904479652,18.7607,18.8675,18.6895,18.8556,1044340.5904
2009-04-13 09:30:00,31.46,31.72,31.36,31.41,279379.91565029067,18.6658,18.82,18.6064,18.6361,279379.9157
2009-04-13 10:00:00,31.41,31.59,31.4,31.57,255442.8359740112,18.6361,18.7429,18.6302,18.731,255442.836
2009-04-13 10:30:00,31.57,31.73,31.53,31.65,282913.4845548843,18.731,18.826,18.7073,18.7785,282913.4846
2009-04-13 11:00:00,31.64,31.64,31.45,31.5,234241.4225464493,18.7726,18.7726,18.6598,18.6895,234241.4225
2009-04-13 11:30:00,31.51,31.51,31.4,31.42,137353.24290436567,18.6954,18.6954,18.6302,18.642,137353.2429
2009-04-13 12:00:00,31.42,31.48,31.41,31.48,122535.0507238117,18.642,18.6776,18.6361,18.6776,122535.0507
2009-04-13 12:30:00,31.48,31.53,31.42,31.49,203009.2328735894,18.6776,18.7073,18.642,18.6836,203009.2329
2009-04-13 13:00:00,31.49,31.61,31.45,31.57,104867.2062008435,18.6836,18.7548,18.6598,18.731,104867.2062
2009-04-13 13:30:00,31.57,31.62,31.52,31.6,230137.92317337284,18.731,18.7607,18.7014,18.7488,230137.9232
2009-04-13 14:00:00,31.59,31.59,31.45,31.5,178730.19491622024,18.7429,18.7429,18.6598,18.6895,178730.1949
2009-04-13 14:30:00,31.5,31.57,31.47,31.5,201983.3580303203,18.6895,18.731,18.6717,18.6895,201983.358
2009-04-13 15:00:00,31.5,31.71,31.45,31.68,302519.09267069417,18.6895,18.8141,18.6598,18.7963,302519.0927
2009-04-13 15:30:00,31.69,31.79,31.62,31.63,531061.2105323151,18.8022,18.8616,18.7607,18.7666,531061.2105
2009-04-14 09:30:00,31.53,31.57,31.05,31.3,249401.57300809305,18.7073,18.731,18.4225,18.5708,249401.573
2009-04-14 10:00:00,31.29,31.32,31.07,31.28,288954.7475208025,18.5649,18.5827,18.4344,18.559,288954.7475
2009-04-14 10:30:00,31.29,31.29,31.21,31.21,247121.85113416164,18.5649,18.5649,18.5174,18.5174,247121.8511
2009-04-14 11:00:00,31.21,31.25,31.08,31.09,334549.1849994301,18.5174,18.5412,18.4403,18.4463,334549.185
2009-04-14 11:30:00,31.1,31.28,31.1,31.23,133021.77134389605,18.4522,18.559,18.4522,18.5293,133021.7713
2009-04-14 12:00:00,31.23,31.3,31.18,31.26,156160.94836429955,18.5293,18.5708,18.4996,18.5471,156160.9484
2009-04-14 12:30:00,31.25,31.27,31.07,31.1,122421.06463011511,18.5412,18.553,18.4344,18.4522,122421.0646
2009-04-14 13:00:00,31.09,31.21,31.04,31.21,157186.82320756867,18.4463,18.5174,18.4166,18.5174,157186.8232
2009-04-14 13:30:00,31.2,31.24,31.14,31.24,121737.14806793572,18.5115,18.5352,18.4759,18.5352,121737.1481
2009-04-14 14:00:00,31.23,31.32,31.17,31.32,111022.45526045824,18.5293,18.5827,18.4937,18.5827,111022.4553
2009-04-14 14:30:00,31.32,31.35,31.26,31.31,178730.19491622024,18.5827,18.6005,18.5471,18.5768,178730.1949
2009-04-14 15:00:00,31.31,31.37,31.21,31.29,211330.21771343896,18.5768,18.6124,18.5174,18.5649,211330.2177
2009-04-14 15:30:00,31.28,31.45,31.14,31.26,744443.1779322922,18.559,18.6598,18.4759,18.5471,744443.1779
2009-04-15 09:30:00,30.57,31.22,30.54,31.07,248717.6564459136,18.1377,18.5234,18.1199,18.4344,248717.6564
2009-04-15 10:00:00,31.05,31.22,31.03,31.07,236521.1444203807,18.4225,18.5234,18.4107,18.4344,236521.1444
2009-04-15 10:30:00,31.07,31.11,30.93,30.94,220563.09130286105,18.4344,18.4581,18.3513,18.3573,220563.0913
2009-04-15 11:00:00,30.94,31.0,30.91,30.92,350393.2520232532,18.3573,18.3929,18.3395,18.3454,350393.252
2009-04-15 11:30:00,30.93,31.0,30.92,31.0,264447.73737604014,18.3513,18.3929,18.3454,18.3929,264447.7374
2009-04-15 12:00:00,31.0,31.05,30.95,30.96,185341.3883506212,18.3929,18.4225,18.3632,18.3691,185341.3884
2009-04-15 12:30:00,30.95,31.04,30.95,31.0,161974.23914282458,18.3632,18.4166,18.3632,18.3929,161974.2391
2009-04-15 13:00:00,31.01,31.06,30.97,31.0,264333.7512823436,18.3988,18.4285,18.3751,18.3929,264333.7513
2009-04-15 13:30:00,31.0,31.04,30.95,31.04,223640.7158326684,18.3929,18.4166,18.3632,18.4166,223640.7158
2009-04-15 14:00:00,31.03,31.13,30.92,30.96,414339.4505870284,18.4107,18.47,18.3454,18.3691,414339.4506
2009-04-15 14:30:00,30.95,31.01,30.87,30.87,289524.6779892853,18.3632,18.3988,18.3157,18.3157,289524.678
2009-04-15 15:00:00,30.88,31.0,30.86,30.98,398381.3974695088,18.3217,18.3929,18.3098,18.381,398381.3975
2009-04-15 15:30:00,31.0,31.23,30.96,31.14,564801.0942664995,18.3929,18.5293,18.3691,18.4759,564801.0943
2009-04-16 09:30:00,31.34,31.58,31.34,31.48,255100.87769292147,18.5946,18.737,18.5946,18.6776,255100.8777
2009-04-16 10:00:00,31.49,31.57,31.33,31.53,397583.4948136328,18.6836,18.731,18.5886,18.7073,397583.4948
2009-04-16 10:30:00,31.55,31.67,31.35,31.42,324176.4504730423,18.7192,18.7904,18.6005,18.642,324176.4505
2009-04-16 11:00:00,31.42,31.5,31.39,31.41,100079.7902655876,18.642,18.6895,18.6242,18.6361,100079.7903
2009-04-16 11:30:00,31.41,31.5,31.38,31.49,134389.60446825487,18.6361,18.6895,18.6183,18.6836,134389.6045
2009-04-16 12:00:00,31.49,31.57,31.44,31.56,146358.14430639462,18.6836,18.731,18.6539,18.7251,146358.1443
2009-04-16 12:30:00,31.57,31.73,31.54,31.71,138607.08993502794,18.731,18.826,18.7132,18.8141,138607.0899
2009-04-16 13:00:00,31.71,31.75,31.66,31.71,146244.15821269806,18.8141,18.8378,18.7844,18.8141,146244.1582
2009-04-16 13:30:00,31.71,31.73,31.58,31.69,117291.69041376952,18.8141,18.826,18.737,18.8022,117291.6904
2009-04-16 14:00:00,31.7,31.76,31.66,31.74,223070.7853641856,18.8082,18.8438,18.7844,18.8319,223070.7854
2009-04-16 14:30:00,31.74,32.05,31.74,31.99,338880.6565598997,18.8319,19.0158,18.8319,18.9802,338880.6566
2009-04-16 15:00:00,31.99,32.16,31.94,32.08,294540.0661119344,18.9802,19.0811,18.9506,19.0336,294540.0661
2009-04-16 15:30:00,32.08,32.12,31.95,32.03,739883.7341844295,19.0336,19.0574,18.9565,19.004,739883.7342
2009-04-17 09:30:00,32.24,32.3,31.95,32.02,1111706.3718226375,19.1286,19.1642,18.9565,18.998,1111706.3718
2009-04-17 10:00:00,32.04,32.04,31.76,31.76,175082.63991793,19.0099,19.0099,18.8438,18.8438,175082.6399
2009-04-17 10:30:00,31.77,31.77,31.51,31.54,204377.06599794823,18.8497,18.8497,18.6954,18.7132,204377.066
2009-04-17 11:00:00,31.54,31.68,31.53,31.64,163000.1139860937,18.7132,18.7963,18.7073,18.7726,163000.114
2009-04-17 11:30:00,31.64,31.7,31.63,31.66,164823.8914852388,18.7726,18.8082,18.7666,18.7844,164823.8915
2009-04-17 12:00:00,31.66,31.72,31.61,31.71,126752.53619058475,18.7844,18.82,18.7548,18.8141,126752.5362
2009-04-17 12:30:00,31.71,31.77,31.66,31.77,108172.802918044,18.8141,18.8497,18.7844,18.8497,108172.8029
2009-04-17 13:00:00,31.76,31.84,31.75,31.77,172232.98757551578,18.8438,18.8912,18.8378,18.8497,172232.9876
2009-04-17 13:30:00,31.76,31.85,31.73,31.81,224552.60458224092,18.8438,18.8972,18.826,18.8734,224552.6046
2009-04-17 14:00:00,31.82,31.89,31.79,31.88,184657.47178844185,18.8794,18.9209,18.8616,18.915,184657.4718
2009-04-17 14:30:00,31.89,31.93,31.74,31.74,196398.03943918843,18.9209,18.9446,18.8319,18.8319,196398.0394
2009-04-17 15:00:00,31.74,31.85,31.71,31.82,250997.37831984492,18.8319,18.8972,18.8141,18.8794,250997.3783
2009-04-17 15:30:00,31.82,31.84,31.59,31.68,783426.4219765188,18.8794,18.8912,18.7429,18.7963,783426.422
2009-04-20 09:30:00,31.76,31.86,31.21,31.22,456172.3469736692,18.8438,18.9031,18.5174,18.5234,456172.347
2009-04-20 10:00:00,31.22,31.26,31.07,31.21,315285.5351647099,18.5234,18.5471,18.4344,18.5174,315285.5352
2009-04-20 10:30:00,31.21,31.24,31.13,31.17,165849.76632850792,18.5174,18.5352,18.47,18.4937,165849.7663
2009-04-20 11:00:00,31.17,31.32,31.1,31.28,186937.1936623732,18.4937,18.5827,18.4522,18.559,186937.1937
2009-04-20 11:30:00,31.28,31.3,31.1,31.14,239826.7411375812,18.559,18.5708,18.4522,18.4759,239826.7411
2009-04-20 12:00:00,31.15,31.32,31.13,31.27,146814.0886811809,18.4818,18.5827,18.47,18.553,146814.0887
2009-04-20 12:30:00,31.26,31.28,31.22,31.28,161404.30867434174,18.5471,18.559,18.5234,18.559,161404.3087
2009-04-20 13:00:00,31.28,31.28,31.18,31.23,150803.6019605608,18.559,18.559,18.4996,18.5293,150803.602
2009-04-20 13:30:00,31.23,31.28,31.15,31.2,117063.71822637638,18.5293,18.559,18.4818,18.5115,117063.7182
2009-04-20 14:00:00,31.19,31.21,31.14,31.17,183631.5969451727,18.5056,18.5174,18.4759,18.4937,183631.5969
2009-04-20 14:30:00,31.17,31.25,31.09,31.12,201755.3858429272,18.4937,18.5412,18.4463,18.464,201755.3858
2009-04-20 15:00:00,31.11,31.17,31.05,31.12,199703.6361563889,18.4581,18.4937,18.4225,18.464,199703.6362
2009-04-20 15:30:00,31.11,31.26,31.09,31.1,927732.8165963752,18.4581,18.5471,18.4463,18.4522,927732.8166
2009-04-21 09:30:00,31.27,31.92,31.07,31.58,495041.6049241992,18.553,18.9387,18.4344,18.737,495041.6049
2009-04-21 10:00:00,31.57,31.64,31.5,31.52,245412.0597287131,18.731,18.7726,18.6895,18.7014,245412.0597
2009-04-21 10:30:00,31.51,31.55,31.41,31.43,367947.1104525248,18.6954,18.7192,18.6361,18.648,367947.1105
2009-04-21 11:00:00,31.43,31.5,31.42,31.43,509631.8249173601,18.648,18.6895,18.642,18.648,509631.8249
2009-04-21 11:30:00,31.43,31.69,31.43,31.64,244728.1431665337,18.648,18.8022,18.648,18.7726,244728.1432
2009-04-21 12:00:00,31.64,31.74,31.64,31.68,215547.703180212,18.7726,18.8319,18.7726,18.7963,215547.7032
2009-04-21 12:30:00,31.69,31.74,31.64,31.65,204035.10771685853,18.8022,18.8319,18.7726,18.7785,204035.1077
2009-04-21 13:00:00,31.64,31.67,31.57,31.64,175310.61210532315,18.7726,18.7904,18.731,18.7726,175310.6121
2009-04-21 13:30:00,31.64,31.65,31.5,31.58,182947.68038299328,18.7726,18.7785,18.6895,18.737,182947.6804
2009-04-21 14:00:00,31.58,31.62,31.51,31.62,260344.23800296368,18.737,18.7607,18.6954,18.7607,260344.238
2009-04-21 14:30:00,31.63,31.66,31.55,31.57,363387.666704662,18.7666,18.7844,18.7192,18.731,363387.6667
2009-04-21 15:00:00,31.57,31.65,31.57,31.57,410691.8955887382,18.731,18.7785,18.731,18.731,410691.8956
2009-04-21 15:30:00,31.57,31.71,31.5,31.6,738629.8871537673,18.731,18.8141,18.6895,18.7488,738629.8872
2009-04-22 09:30:00,31.73,31.85,31.07,31.24,341046.3923401345,18.826,18.8972,18.4344,18.5352,341046.3923
2009-04-22 10:00:00,31.23,31.67,31.23,31.65,366579.277328166,18.5293,18.7904,18.5293,18.7785,366579.2773
2009-04-22 10:30:00,31.64,31.71,31.57,31.57,236065.20004559445,18.7726,18.8141,18.731,18.731,236065.2
2009-04-22 11:00:00,31.58,31.72,31.57,31.68,314829.5907899236,18.737,18.82,18.731,18.7963,314829.5908
2009-04-22 11:30:00,31.69,31.76,31.64,31.67,207796.6488088453,18.8022,18.8438,18.7726,18.7904,207796.6488
2009-04-22 12:00:00,31.67,31.7,31.52,31.57,161290.32258064515,18.7904,18.8082,18.7014,18.731,161290.3226
2009-04-22 12:30:00,31.56,31.6,31.41,31.5,132565.82696910977,18.7251,18.7488,18.6361,18.6895,132565.827
2009-04-22 13:00:00,31.47,31.5,31.35,31.42,336144.99031118205,18.6717,18.6895,18.6005,18.642,336144.9903
2009-04-22 13:30:00,31.42,31.46,31.34,31.36,189330.9016300012,18.642,18.6658,18.5946,18.6064,189330.9016
2009-04-22 14:00:00,31.35,31.56,31.35,31.45,194916.22022113303,18.6005,18.7251,18.6005,18.6598,194916.2202
2009-04-22 14:30:00,31.46,31.55,31.45,31.49,281659.637524222,18.6658,18.7192,18.6598,18.6836,281659.6375
2009-04-22 15:00:00,31.48,31.67,31.43,31.5,317793.2292260344,18.6776,18.7904,18.648,18.6895,317793.2292
2009-04-22 15:30:00,31.5,31.53,31.1,31.14,552946.5405220563,18.6895,18.7073,18.4522,18.4759,552946.5405
2009-04-23 09:30:00,31.06,31.35,30.53,30.61,364185.5693605381,18.4285,18.6005,18.114,18.1615,364185.5694
2009-04-23 10:00:00,30.6,30.84,30.47,30.84,196398.03943918843,18.1555,18.2979,18.0784,18.2979,196398.0394
2009-04-23 10:30:00,30.82,30.83,30.49,30.49,286105.09517838823,18.2861,18.292,18.0903,18.0903,286105.0952
2009-04-23 11:00:00,30.49,30.59,30.42,30.57,246209.96238458907,18.0903,18.1496,18.0487,18.1377,246209.9624
2009-04-23 11:30:00,30.57,30.64,30.47,30.51,166191.72460959764,18.1377,18.1793,18.0784,18.1021,166191.7246
2009-04-23 12:00:00,30.51,30.7,30.5,30.51,135301.49321782743,18.1021,18.2149,18.0962,18.1021,135301.4932
2009-04-23 12:30:00,30.51,30.63,30.43,30.57,104525.2479197538,18.1021,18.1733,18.0547,18.1377,104525.2479
2009-04-23 13:00:00,30.57,30.71,30.56,30.63,204491.0520916448,18.1377,18.2208,18.1318,18.1733,204491.0521
2009-04-23 13:30:00,30.64,30.65,30.42,30.52,274022.5692465519,18.1793,18.1852,18.0487,18.1081,274022.5692
2009-04-23 14:00:00,30.52,30.52,30.38,30.46,346175.76655648014,18.1081,18.1081,18.025,18.0725,346175.7666
2009-04-23 14:30:00,30.47,30.62,30.47,30.5,223184.77145788213,18.0784,18.1674,18.0784,18.0962,223184.7715
2009-04-23 15:00:00,30.5,30.5,30.36,30.47,287928.87267753336,18.0962,18.0962,18.0131,18.0784,287928.8727
2009-04-23 15:30:00,30.46,30.78,30.41,30.7,722899.8062236407,18.0725,18.2623,18.0428,18.2149,722899.8062
2009-04-24 09:30:00,31.6,31.61,30.6,30.76,355522.6262395988,18.7488,18.7548,18.1555,18.2505,355522.6262
2009-04-24 10:00:00,30.76,30.92,30.69,30.76,348113.53014932177,18.2505,18.3454,18.2089,18.2505,348113.5301
2009-04-24 10:30:00,30.77,30.91,30.76,30.89,226034.42380029635,18.2564,18.3395,18.2505,18.3276,226034.4238
2009-04-24 11:00:00,30.88,31.07,30.88,31.06,394847.8285649151,18.3217,18.4344,18.3217,18.4285,394847.8286
2009-04-24 11:30:00,31.07,31.14,31.0,31.04,365211.4442038072,18.4344,18.4759,18.3929,18.4166,365211.4442
2009-04-24 12:00:00,31.03,31.1,30.99,31.07,298415.5932976177,18.4107,18.4522,18.3869,18.4344,298415.5933
2009-04-24 12:30:00,31.07,31.15,30.99,31.09,416619.17246095976,18.4344,18.4818,18.3869,18.4463,416619.1725
2009-04-24 13:00:00,31.08,31.14,31.04,31.06,200045.59443747863,18.4403,18.4759,18.4166,18.4285,200045.5944
2009-04-24 13:30:00,31.06,31.11,31.0,31.04,306166.6476689844,18.4285,18.4581,18.3929,18.4166,306166.6477
2009-04-24 14:00:00,31.04,31.14,30.87,31.06,578137.4672289981,18.4166,18.4759,18.3157,18.4285,578137.4672
2009-04-24 14:30:00,31.06,31.17,31.01,31.11,565485.010828679,18.4285,18.4937,18.3988,18.4581,565485.0108
2009-04-24 15:00:00,31.11,31.18,31.01,31.09,792659.295565941,18.4581,18.4996,18.3988,18.4463,792659.2956
2009-04-24 15:30:00,31.09,31.11,30.85,31.01,858543.2577225579,18.4463,18.4581,18.3039,18.3988,858543.2577
2009-04-27 09:30:00,30.71,30.77,30.27,30.64,469280.74774877465,18.2208,18.2564,17.9597,18.1793,469280.7477
2009-04-27 10:00:00,30.64,30.68,30.49,30.62,306508.6059500741,18.1793,18.203,18.0903,18.1674,306508.606
2009-04-27 10:30:00,30.61,30.78,30.48,30.78,293970.1356434515,18.1615,18.2623,18.0843,18.2623,293970.1356
2009-04-27 11:00:00,30.77,30.8,30.59,30.64,287244.9561153539,18.2564,18.2742,18.1496,18.1793,287244.9561
2009-04-27 11:30:00,30.64,30.65,30.54,30.61,235837.2278582013,18.1793,18.1852,18.1199,18.1615,235837.2279
2009-04-27 12:00:00,30.61,30.65,30.41,30.47,369428.9296705802,18.1615,18.1852,18.0428,18.0784,369428.9297
2009-04-27 12:30:00,30.47,30.58,30.46,30.55,201641.3997492306,18.0784,18.1437,18.0725,18.1259,201641.3997
2009-04-27 13:00:00,30.55,30.61,30.47,30.48,144306.39461985638,18.1259,18.1615,18.0784,18.0843,144306.3946
2009-04-27 13:30:00,30.48,30.5,30.27,30.29,254872.90550552832,18.0843,18.0962,17.9597,17.9716,254872.9055
2009-04-27 14:00:00,30.29,30.4,30.27,30.4,230251.90926706945,17.9716,18.0369,17.9597,18.0369,230251.9093
2009-04-27 14:30:00,30.4,30.49,30.34,30.43,329305.8246893879,18.0369,18.0903,18.0013,18.0547,329305.8247
2009-04-27 15:00:00,30.42,30.43,30.21,30.22,471674.4557164026,18.0487,18.0547,17.9241,17.9301,471674.4557
2009-04-27 15:30:00,30.21,30.32,30.14,30.24,1034993.7307648468,17.9241,17.9894,17.8826,17.9419,1034993.7308
2009-04-28 09:30:00,30.1,30.53,29.9,30.1,181921.80553972416,17.8589,18.114,17.7402,17.8589,181921.8055
2009-04-28 10:00:00,30.1,30.24,30.05,30.08,295565.9409552035,17.8589,17.9419,17.8292,17.847,295565.941
2009-04-28 10:30:00,30.08,30.31,30.05,30.16,260002.279721874,17.847,17.9835,17.8292,17.8945,260002.2797
2009-04-28 11:00:00,30.17,30.32,30.13,30.25,265131.65393821953,17.9004,17.9894,17.8767,17.9479,265131.6539
2009-04-28 11:30:00,30.26,30.53,30.26,30.53,253505.0723811695,17.9538,18.114,17.9538,18.114,253505.0724
2009-04-28 12:00:00,30.53,30.73,30.52,30.67,277670.1242448421,18.114,18.2327,18.1081,18.1971,277670.1242
2009-04-28 12:30:00,30.67,30.69,30.54,30.56,241308.5603556366,18.1971,18.2089,18.1199,18.1318,241308.5604
2009-04-28 13:00:00,30.57,30.67,30.38,30.39,319617.0067251796,18.1377,18.1971,18.025,18.0309,319617.0067
2009-04-28 13:30:00,30.38,30.51,30.35,30.35,209278.46802690072,18.025,18.1021,18.0072,18.0072,209278.468
2009-04-28 14:00:00,30.36,30.49,30.35,30.49,285763.1368972985,18.0131,18.0903,18.0072,18.0903,285763.1369
2009-04-28 14:30:00,30.49,30.65,30.49,30.61,280405.7904935598,18.0903,18.1852,18.0903,18.1615,280405.7905
2009-04-28 15:00:00,30.61,30.71,30.57,30.62,320186.9371936624,18.1615,18.2208,18.1377,18.1674,320186.9372
2009-04-28 15:30:00,30.61,30.61,30.28,30.41,569474.5241080588,18.1615,18.1615,17.9657,18.0428,569474.5241
2009-04-29 09:30:00,30.53,30.81,30.48,30.67,247235.8372278582,18.114,18.2801,18.0843,18.1971,247235.8372
2009-04-29 10:00:00,30.7,30.79,30.6,30.78,187051.17975606976,18.2149,18.2683,18.1555,18.2623,187051.1798
2009-04-29 10:30:00,30.78,30.94,30.72,30.94,243588.282229568,18.2623,18.3573,18.2267,18.3573,243588.2822
2009-04-29 11:00:00,30.94,31.09,30.93,31.07,182947.68038299328,18.3573,18.4463,18.3513,18.4344,182947.6804
2009-04-29 11:30:00,31.08,31.12,31.02,31.02,217941.41114784,18.4403,18.464,18.4047,18.4047,217941.4111
2009-04-29 12:00:00,31.01,31.11,31.01,31.07,181465.86116493787,18.3988,18.4581,18.3988,18.4344,181465.8612
2009-04-29 12:30:00,31.07,31.14,31.04,31.13,188760.9711615183,18.4344,18.4759,18.4166,18.47,188760.9712
2009-04-29 13:00:00,31.13,31.27,31.09,31.23,213267.98130628065,18.47,18.553,18.4463,18.5293,213267.9813
2009-04-29 13:30:00,31.23,31.23,31.13,31.13,110794.48307306509,18.5293,18.5293,18.47,18.47,110794.4831
2009-04-29 14:00:00,31.14,31.23,31.02,31.2,248489.6842585205,18.4759,18.5293,18.4047,18.5115,248489.6843
2009-04-29 14:30:00,31.21,31.35,31.13,31.21,335689.04593639576,18.5174,18.6005,18.47,18.5174,335689.0459
2009-04-29 15:00:00,31.21,31.22,31.0,31.05,260800.1823777499,18.5174,18.5234,18.3929,18.4225,260800.1824
2009-04-29 15:30:00,31.05,31.08,30.85,31.0,738515.9010600707,18.4225,18.4403,18.3039,18.3929,738515.9011
2009-04-30 09:30:00,30.97,31.18,30.52,30.92,390174.3987233557,18.3751,18.4996,18.1081,18.3454,390174.3987
2009-04-30 10:00:00,30.92,31.14,30.91,31.12,315741.4795394962,18.3454,18.4759,18.3395,18.464,315741.4795
2009-04-30 10:30:00,31.12,31.31,31.12,31.2,314601.6186025305,18.464,18.5768,18.464,18.5115,314601.6186
2009-04-30 11:00:00,31.21,31.27,31.14,31.14,186253.27710019372,18.5174,18.553,18.4759,18.4759,186253.2771
2009-04-30 11:30:00,31.15,31.17,31.0,31.04,272198.7917474068,18.4818,18.4937,18.3929,18.4166,272198.7917
2009-04-30 12:00:00,31.05,31.14,31.02,31.12,200159.5805311752,18.4225,18.4759,18.4047,18.464,200159.5805
2009-04-30 12:30:00,31.14,31.14,30.83,30.96,264333.7512823436,18.4759,18.4759,18.292,18.3691,264333.7513
2009-04-30 13:00:00,30.95,30.99,30.79,30.82,296363.84361107944,18.3632,18.3869,18.2683,18.2861,296363.8436
2009-04-30 13:30:00,30.82,30.83,30.74,30.74,294540.0661119344,18.2861,18.292,18.2386,18.2386,294540.0661
2009-04-30 14:00:00,30.74,30.83,30.71,30.8,411147.8399635244,18.2386,18.292,18.2208,18.2742,411147.84
2009-04-30 14:30:00,30.78,30.82,30.75,30.78,326798.1306280634,18.2623,18.2861,18.2445,18.2623,326798.1306
2009-04-30 15:00:00,30.78,30.79,30.51,30.61,716402.5988829363,18.2623,18.2683,18.1021,18.1615,716402.5989
2009-04-30 15:30:00,30.61,30.88,30.58,30.88,1226604.3542687793,18.1615,18.3217,18.1437,18.3217,1226604.3543
2009-05-01 09:30:00,30.8,30.9,30.46,30.49,239028.83848170523,18.2742,18.3335,18.0725,18.0903,239028.8385
2009-05-01 10:00:00,30.5,30.54,30.35,30.43,278354.04080702155,18.0962,18.1199,18.0072,18.0547,278354.0408
2009-05-01 10:30:00,30.43,30.45,30.3,30.43,140316.88134047645,18.0547,18.0665,17.9775,18.0547,140316.8813
2009-05-01 11:00:00,30.44,30.72,30.43,30.58,292488.31642539613,18.0606,18.2267,18.0547,18.1437,292488.3164
2009-05-01 11:30:00,30.57,30.57,30.43,30.47,137581.21509175882,18.1377,18.1377,18.0547,18.0784,137581.2151
2009-05-01 12:00:00,30.47,30.77,30.47,30.67,170181.23788897754,18.0784,18.2564,18.0784,18.1971,170181.2379
2009-05-01 12:30:00,30.66,30.85,30.65,30.79,193320.41490938107,18.1911,18.3039,18.1852,18.2683,193320.4149
2009-05-01 13:00:00,30.79,30.96,30.74,30.95,261370.1128462328,18.2683,18.3691,18.2386,18.3632,261370.1128
2009-05-01 13:30:00,30.95,30.96,30.85,30.88,154109.1986777613,18.3632,18.3691,18.3039,18.3217,154109.1987
2009-05-01 14:00:00,30.88,30.89,30.79,30.84,163798.01664196968,18.3217,18.3276,18.2683,18.2979,163798.0166
2009-05-01 14:30:00,30.84,30.9,30.72,30.73,334093.2406246438,18.2979,18.3335,18.2267,18.2327,334093.2406
2009-05-01 15:00:00,30.74,30.83,30.73,30.77,265587.5983130058,18.2386,18.292,18.2327,18.2564,265587.5983
2009-05-01 15:30:00,30.77,31.23,30.71,31.13,1130970.021657358,18.2564,18.5293,18.2208,18.47,1130970.0217
2009-05-04 09:30:00,31.32,31.42,30.85,30.89,415935.2558987804,18.5827,18.642,18.3039,18.3276,415935.2559
2009-05-04 10:00:00,30.89,31.13,30.88,31.06,307192.5225122535,18.3276,18.47,18.3217,18.4285,307192.5225
2009-05-04 10:30:00,31.06,31.07,30.93,30.96,316311.410007979,18.4285,18.4344,18.3513,18.3691,316311.41
2009-05-04 11:00:00,30.97,31.04,30.85,30.87,282001.5958053117,18.3751,18.4166,18.3039,18.3157,282001.5958
2009-05-04 11:30:00,30.87,30.87,30.64,30.75,612219.3092442722,18.3157,18.3157,18.1793,18.2445,612219.3092
2009-05-04 12:00:00,30.75,30.81,30.49,30.49,566624.8717656446,18.2445,18.2801,18.0903,18.0903,566624.8718
2009-05-04 12:30:00,30.49,30.5,30.34,30.49,518750.7124130856,18.0903,18.0962,18.0013,18.0903,518750.7124
2009-05-04 13:00:00,30.49,30.49,30.34,30.41,507922.0335119116,18.0903,18.0903,18.0013,18.0428,507922.0335
2009-05-04 13:30:00,30.4,30.58,30.4,30.58,358714.2368631027,18.0369,18.1437,18.0369,18.1437,358714.2369
2009-05-04 14:00:00,30.58,30.59,30.48,30.48,606747.9767468369,18.1437,18.1496,18.0843,18.0843,606747.9767
2009-05-04 14:30:00,30.49,30.49,30.33,30.35,634788.5557961928,18.0903,18.0903,17.9953,18.0072,634788.5558
2009-05-04 15:00:00,30.36,30.53,30.34,30.35,862532.7710019378,18.0131,18.114,18.0013,18.0072,862532.771
2009-05-04 15:30:00,30.35,30.7,30.33,30.66,1391542.2318477146,18.0072,18.2149,17.9953,18.1911,1391542.2318
2009-05-05 09:30:00,30.36,32.16,30.22,32.0,1406018.4657471788,18.0131,19.0811,17.9301,18.9862,1406018.4657
2009-05-05 10:00:00,32.0,32.03,31.08,31.1,878718.7963068506,18.9862,19.004,18.4403,18.4522,878718.7963
2009-05-05 10:30:00,31.1,31.17,31.02,31.13,574489.9122307078,18.4522,18.4937,18.4047,18.47,574489.9122
2009-05-05 11:00:00,31.13,31.29,31.12,31.15,565143.0525475892,18.47,18.5649,18.464,18.4818,565143.0525
2009-05-05 11:30:00,31.15,31.23,31.09,31.14,306964.5503248604,18.4818,18.5293,18.4463,18.4759,306964.5503
2009-05-05 12:00:00,31.14,31.18,30.98,31.0,221816.9383335233,18.4759,18.4996,18.381,18.3929,221816.9383
2009-05-05 12:30:00,31.0,31.02,30.84,30.84,233671.49207796648,18.3929,18.4047,18.2979,18.2979,233671.4921
2009-05-05 13:00:00,30.84,30.91,30.72,30.73,367719.1382651317,18.2979,18.3395,18.2267,18.2327,367719.1383
2009-05-05 13:30:00,30.73,30.86,30.72,30.85,603100.4217485467,18.2327,18.3098,18.2267,18.3039,603100.4217
2009-05-05 14:00:00,30.85,30.91,30.62,30.68,751168.3574603898,18.3039,18.3395,18.1674,18.203,751168.3575
2009-05-05 14:30:00,30.67,31.01,30.66,30.97,302747.06485808734,18.1971,18.3988,18.1911,18.3751,302747.0649
2009-05-05 15:00:00,30.96,31.19,30.91,31.13,564915.0803601961,18.3691,18.5056,18.3395,18.47,564915.0804
2009-05-05 15:30:00,31.13,31.28,31.04,31.28,892055.1692693492,18.47,18.559,18.4166,18.559,892055.1693
2009-05-06 09:30:00,31.78,32.01,31.42,31.5,556138.1511455602,18.8556,18.9921,18.642,18.6895,556138.1511
2009-05-06 10:00:00,31.5,31.82,31.39,31.81,683688.589992021,18.6895,18.8794,18.6242,18.8734,683688.59
2009-05-06 10:30:00,31.8,32.29,31.8,32.13,686082.2979596489,18.8675,19.1582,18.8675,19.0633,686082.298
2009-05-06 11:00:00,32.14,32.25,32.07,32.24,451498.9171321098,19.0692,19.1345,19.0277,19.1286,451498.9171
2009-05-06 11:30:00,32.23,32.39,32.23,32.38,298757.5515787074,19.1226,19.2176,19.1226,19.2116,298757.5516
2009-05-06 12:00:00,32.39,32.5,32.37,32.47,322238.68688020064,19.2176,19.2828,19.2057,19.265,322238.6869
2009-05-06 12:30:00,32.47,32.47,32.26,32.26,171777.0432007295,19.265,19.265,19.1404,19.1404,171777.0432
2009-05-06 13:00:00,32.26,32.32,32.14,32.15,219993.1608343782,19.1404,19.176,19.0692,19.0752,219993.1608
2009-05-06 13:30:00,32.15,32.4,32.14,32.39,242220.4491052092,19.0752,19.2235,19.0692,19.2176,242220.4491
2009-05-06 14:00:00,32.39,32.46,32.33,32.44,358600.2507694061,19.2176,19.2591,19.182,19.2472,358600.2508
2009-05-06 14:30:00,32.44,32.46,32.24,32.26,316539.3821953722,19.2472,19.2591,19.1286,19.1404,316539.3822
2009-05-06 15:00:00,32.26,32.28,32.15,32.19,385045.0245070101,19.1404,19.1523,19.0752,19.0989,385045.0245
2009-05-06 15:30:00,32.21,32.35,32.08,32.29,796078.878376838,19.1108,19.1938,19.0336,19.1582,796078.8784
2009-05-07 09:30:00,32.28,32.65,31.81,31.96,620426.3079904251,19.1523,19.3718,18.8734,18.9624,620426.308
2009-05-07 10:00:00,31.96,32.03,31.7,31.85,277100.1937763593,18.9624,19.004,18.8082,18.8972,277100.1938
2009-05-07 10:30:00,31.86,32.14,31.85,31.99,276758.2354952696,18.9031,19.0692,18.8972,18.9802,276758.2355
2009-05-07 11:00:00,31.99,32.02,31.78,31.88,327140.08890915307,18.9802,18.998,18.8556,18.915,327140.0889
2009-05-07 11:30:00,31.88,31.89,31.76,31.81,140544.8535278696,18.915,18.9209,18.8438,18.8734,140544.8535
2009-05-07 12:00:00,31.81,31.86,31.71,31.83,189672.85991109084,18.8734,18.9031,18.8141,18.8853,189672.8599
2009-05-07 12:30:00,31.83,32.02,31.82,31.92,208024.6209962385,18.8853,18.998,18.8794,18.9387,208024.621
2009-05-07 13:00:00,31.92,31.95,31.78,31.81,287244.9561153539,18.9387,18.9565,18.8556,18.8734,287244.9561
2009-05-07 13:30:00,31.81,31.85,31.71,31.83,315969.4517268893,18.8734,18.8972,18.8141,18.8853,315969.4517
2009-05-07 14:00:00,31.83,32.0,31.82,31.97,418898.8943348912,18.8853,18.9862,18.8794,18.9684,418898.8943
2009-05-07 14:30:00,31.97,32.03,31.92,31.97,531061.2105323151,18.9684,19.004,18.9387,18.9684,531061.2105
2009-05-07 15:00:00,31.96,32.02,31.84,31.91,585660.5494129716,18.9624,18.998,18.8912,18.9328,585660.5494
2009-05-07 15:30:00,31.91,32.01,31.72,31.92,820015.9580531175,18.9328,18.9921,18.82,18.9387,820015.9581
2009-05-08 09:30:00,32.02,32.55,31.97,32.21,428473.7262054029,18.998,19.3125,18.9684,19.1108,428473.7262
2009-05-08 10:00:00,32.21,32.26,31.92,32.08,380713.5529465405,19.1108,19.1404,18.9387,19.0336,380713.5529
2009-05-08 10:30:00,32.09,32.09,31.7,31.82,455716.40259888297,19.0396,19.0396,18.8082,18.8794,455716.4026
2009-05-08 11:00:00,31.83,32.06,31.82,32.02,289638.6640829819,18.8853,19.0218,18.8794,18.998,289638.6641
2009-05-08 11:30:00,32.02,32.18,32.02,32.18,325772.2557847943,18.998,19.093,18.998,19.093,325772.2558
2009-05-08 12:00:00,32.18,32.31,32.15,32.19,321554.7703180212,19.093,19.1701,19.0752,19.0989,321554.7703
2009-05-08 12:30:00,32.18,32.25,32.08,32.24,195828.1089707056,19.093,19.1345,19.0336,19.1286,195828.109
2009-05-08 13:00:00,32.23,32.27,32.13,32.14,191382.65131653936,19.1226,19.1464,19.0633,19.0692,191382.6513
2009-05-08 13:30:00,32.14,32.14,31.96,31.97,131311.9799384475,19.0692,19.0692,18.9624,18.9684,131311.9799
2009-05-08 14:00:00,31.97,32.17,31.97,32.11,172232.98757551578,18.9684,19.087,18.9684,19.0514,172232.9876
2009-05-08 14:30:00,32.11,32.24,32.08,32.23,245526.04582240968,19.0514,19.1286,19.0336,19.1226,245526.0458
2009-05-08 15:00:00,32.23,32.23,32.16,32.2,383107.2609141685,19.1226,19.1226,19.0811,19.1048,383107.2609
2009-05-08 15:30:00,32.21,32.28,32.12,32.26,848512.4814772598,19.1108,19.1523,19.0574,19.1404,848512.4815
2009-05-11 09:30:00,31.68,32.14,31.39,31.91,387666.70466203126,18.7963,19.0692,18.6242,18.9328,387666.7047
2009-05-11 10:00:00,31.91,32.2,31.79,32.13,445229.6819787986,18.9328,19.1048,18.8616,19.0633,445229.682
2009-05-11 10:30:00,32.13,32.32,32.11,32.15,260344.23800296368,19.0633,19.176,19.0514,19.0752,260344.238
2009-05-11 11:00:00,32.15,32.21,32.02,32.03,126638.55009688818,19.0752,19.1108,18.998,19.004,126638.5501
2009-05-11 11:30:00,32.03,32.14,32.01,32.11,166761.65507808048,19.004,19.0692,18.9921,19.0514,166761.6551
2009-05-11 12:00:00,32.11,32.24,32.07,32.2,100079.7902655876,19.0514,19.1286,19.0277,19.1048,100079.7903
2009-05-11 12:30:00,32.2,32.29,32.19,32.28,143394.5058702838,19.1048,19.1582,19.0989,19.1523,143394.5059
2009-05-11 13:00:00,32.28,32.46,32.27,32.33,200045.59443747863,19.1523,19.2591,19.1464,19.182,200045.5944
2009-05-11 13:30:00,32.35,32.46,32.32,32.4,186253.27710019372,19.1938,19.2591,19.176,19.2235,186253.2771
2009-05-11 14:00:00,32.39,32.46,32.35,32.45,305710.7032941981,19.2176,19.2591,19.1938,19.2532,305710.7033
2009-05-11 14:30:00,32.45,32.51,32.4,32.42,232075.6867662145,19.2532,19.2888,19.2235,19.2354,232075.6868
2009-05-11 15:00:00,32.43,32.49,32.37,32.46,380713.5529465405,19.2413,19.2769,19.2057,19.2591,380713.5529
2009-05-11 15:30:00,32.46,32.48,32.22,32.32,566054.9412971617,19.2591,19.271,19.1167,19.176,566054.9413
2009-05-12 09:30:00,32.32,32.52,32.1,32.11,254758.91941183177,19.176,19.2947,19.0455,19.0514,254758.9194
2009-05-12 10:00:00,32.11,32.17,31.95,32.14,192294.54006611195,19.0514,19.087,18.9565,19.0692,192294.5401
2009-05-12 10:30:00,32.14,32.15,32.05,32.15,122421.06463011511,19.0692,19.0752,19.0158,19.0752,122421.0646
2009-05-12 11:00:00,32.15,32.28,32.1,32.28,173372.8485124815,19.0752,19.1523,19.0455,19.1523,173372.8485
2009-05-12 11:30:00,32.28,32.46,32.28,32.46,262965.91815798474,19.1523,19.2591,19.1523,19.2591,262965.9182
2009-05-12 12:00:00,32.46,32.5,32.33,32.41,184429.49960104868,19.2591,19.2828,19.182,19.2294,184429.4996
2009-05-12 12:30:00,32.41,32.44,32.29,32.29,167787.5299213496,19.2294,19.2472,19.1582,19.1582,167787.5299
2009-05-12 13:00:00,32.29,32.35,32.27,32.33,188532.9989741252,19.1582,19.1938,19.1464,19.182,188532.999
2009-05-12 13:30:00,32.33,32.39,32.3,32.35,136441.3541547931,19.182,19.2176,19.1642,19.1938,136441.3542
2009-05-12 14:00:00,32.35,32.43,32.29,32.35,194688.2480337399,19.1938,19.2413,19.1582,19.1938,194688.248
2009-05-12 14:30:00,32.34,32.54,32.32,32.48,460503.8185341389,19.1879,19.3066,19.176,19.271,460503.8185
2009-05-12 15:00:00,32.49,32.57,32.41,32.49,791063.490254189,19.2769,19.3244,19.2294,19.2769,791063.4903
2009-05-12 15:30:00,32.49,32.57,32.4,32.47,610167.5595577339,19.2769,19.3244,19.2235,19.265,610167.5596
2009-05-13 09:30:00,32.37,32.37,31.93,31.95,328507.9220335119,19.2057,19.2057,18.9446,18.9565,328507.922
2009-05-13 10:00:00,31.94,31.95,31.82,31.93,303203.0092328736,18.9506,18.9565,18.8794,18.9446,303203.0092
2009-05-13 10:30:00,31.94,31.94,31.75,31.83,197651.8864698507,18.9506,18.9506,18.8378,18.8853,197651.8865
2009-05-13 11:00:00,31.83,31.89,31.81,31.85,186595.23538128348,18.8853,18.9209,18.8734,18.8972,186595.2354
2009-05-13 11:30:00,31.85,31.87,31.69,31.71,211216.2316197424,18.8972,18.909,18.8022,18.8141,211216.2316
2009-05-13 12:00:00,31.71,31.87,31.7,31.87,129944.14681408869,18.8141,18.909,18.8082,18.909,129944.1468
2009-05-13 12:30:00,31.87,31.87,31.78,31.81,112504.27447851362,18.909,18.909,18.8556,18.8734,112504.2745
2009-05-13 13:00:00,31.81,31.91,31.79,31.84,204491.0520916448,18.8734,18.9328,18.8616,18.8912,204491.0521
2009-05-13 13:30:00,31.83,31.97,31.78,31.97,262965.91815798474,18.8853,18.9684,18.8556,18.9684,262965.9182
2009-05-13 14:00:00,31.96,31.99,31.77,31.92,257380.59956685285,18.9624,18.9802,18.8497,18.9387,257380.5996
2009-05-13 14:30:00,31.92,31.98,31.84,31.97,158896.6146130172,18.9387,18.9743,18.8912,18.9684,158896.6146
2009-05-13 15:00:00,31.97,32.0,31.76,31.86,259660.32144078423,18.9684,18.9862,18.8438,18.9031,259660.3214
2009-05-13 15:30:00,31.86,32.02,31.85,31.85,549754.9298985524,18.9031,18.998,18.8972,18.8972,549754.9299
2009-05-14 09:30:00,32.09,32.15,31.76,32.01,239370.79676279493,19.0396,19.0752,18.8438,18.9921,239370.7968
2009-05-14 10:00:00,32.02,32.25,31.95,31.95,221702.9522398268,18.998,19.1345,18.9565,18.9565,221702.9522
2009-05-14 10:30:00,31.96,32.07,31.86,31.88,210760.28724495613,18.9624,19.0277,18.9031,18.915,210760.2872
2009-05-14 11:00:00,31.88,31.9,31.77,31.84,245868.00410349932,18.915,18.9268,18.8497,18.8912,245868.0041
2009-05-14 11:30:00,31.83,31.94,31.83,31.9,141684.7144648353,18.8853,18.9506,18.8853,18.9268,141684.7145
2009-05-14 12:00:00,31.91,31.96,31.87,31.95,99281.88760971162,18.9328,18.9624,18.909,18.9565,99281.8876
2009-05-14 12:30:00,31.94,32.14,31.94,32.07,225350.50723811696,18.9506,19.0692,18.9506,19.0277,225350.5072
2009-05-14 13:00:00,32.07,32.14,32.0,32.03,202667.2745924997,19.0277,19.0692,18.9862,19.004,202667.2746
2009-05-14 13:30:00,32.02,32.1,31.98,31.98,189102.929442608,18.998,19.0455,18.9743,18.9743,189102.9294
2009-05-14 14:00:00,31.98,31.99,31.85,31.9,520574.4899122307,18.9743,18.9802,18.8972,18.9268,520574.4899
2009-05-14 14:30:00,31.91,31.93,31.85,31.88,299327.48204719025,18.9328,18.9446,18.8972,18.915,299327.482
2009-05-14 15:00:00,31.89,31.9,31.76,31.79,415023.3671492078,18.9209,18.9268,18.8438,18.8616,415023.3671
2009-05-14 15:30:00,31.78,31.86,31.59,31.68,889547.4752080246,18.8556,18.9031,18.7429,18.7963,889547.4752
2009-05-15 09:30:00,31.77,31.98,31.46,31.64,622136.0993958737,18.8497,18.9743,18.6658,18.7726,622136.0994
2009-05-15 10:00:00,31.63,31.78,31.53,31.78,302633.0787643907,18.7666,18.8556,18.7073,18.8556,302633.0788
2009-05-15 10:30:00,31.78,31.93,31.75,31.9,90049.01402028953,18.8556,18.9446,18.8378,18.9268,90049.014
2009-05-15 11:00:00,31.9,31.92,31.78,31.82,118431.55135073522,18.9268,18.9387,18.8556,18.8794,118431.5514
2009-05-15 11:30:00,31.81,31.85,31.62,31.62,176678.445229682,18.8734,18.8972,18.7607,18.7607,176678.4452
2009-05-15 12:00:00,31.62,31.73,31.57,31.73,181693.833352331,18.7607,18.826,18.731,18.826,181693.8334
2009-05-15 12:30:00,31.73,31.74,31.68,31.71,60526.61575287815,18.826,18.8319,18.7963,18.8141,60526.6158
2009-05-15 13:00:00,31.71,31.8,31.7,31.71,91530.83323834492,18.8141,18.8675,18.8082,18.8141,91530.8332
2009-05-15 13:30:00,31.71,31.72,31.62,31.67,306622.59204377065,18.8141,18.82,18.7607,18.7904,306622.592
2009-05-15 14:00:00,31.66,31.67,31.57,31.61,204605.0381853414,18.7844,18.7904,18.731,18.7548,204605.0382
2009-05-15 14:30:00,31.62,31.63,31.54,31.59,219993.1608343782,18.7607,18.7666,18.7132,18.7429,219993.1608
2009-05-15 15:00:00,31.58,31.59,31.43,31.51,466089.13712527073,18.737,18.7429,18.648,18.6954,466089.1371
2009-05-15 15:30:00,31.51,31.58,31.35,31.41,1219993.1608343783,18.6954,18.737,18.6005,18.6361,1219993.1608
2009-05-18 09:30:00,31.58,31.64,31.41,31.49,212926.0230251909,18.737,18.7726,18.6361,18.6836,212926.023
2009-05-18 10:00:00,31.49,31.51,31.28,31.49,209848.3984953836,18.6836,18.6954,18.559,18.6836,209848.3985
2009-05-18 10:30:00,31.5,31.58,31.48,31.57,151031.57414795394,18.6895,18.737,18.6776,18.731,151031.5741
2009-05-18 11:00:00,31.57,31.57,31.43,31.48,139063.03430981422,18.731,18.731,18.648,18.6776,139063.0343
2009-05-18 11:30:00,31.49,31.54,31.43,31.5,140088.90915308334,18.6836,18.7132,18.648,18.6895,140088.9092
2009-05-18 12:00:00,31.5,31.57,31.48,31.57,117177.70432007295,18.6895,18.731,18.6776,18.731,117177.7043
2009-05-18 12:30:00,31.58,31.7,31.52,31.66,249629.54519548616,18.737,18.8082,18.7014,18.7844,249629.5452
2009-05-18 13:00:00,31.67,31.67,31.58,31.63,132451.8408754132,18.7904,18.7904,18.737,18.7666,132451.8409
2009-05-18 13:30:00,31.63,31.64,31.54,31.58,126752.53619058475,18.7666,18.7726,18.7132,18.737,126752.5362
2009-05-18 14:00:00,31.58,31.61,31.5,31.5,149435.76883620198,18.737,18.7548,18.6895,18.6895,149435.7688
2009-05-18 14:30:00,31.5,31.75,31.5,31.73,242448.42129260232,18.6895,18.8378,18.6895,18.826,242448.4213
2009-05-18 15:00:00,31.73,31.83,31.69,31.71,254416.96113074204,18.826,18.8853,18.8022,18.8141,254416.9611
2009-05-18 15:30:00,31.71,31.92,31.7,31.92,611307.4204946996,18.8141,18.9387,18.8082,18.9387,611307.4205
2009-05-19 09:30:00,31.85,31.94,31.46,31.47,350165.27983586,18.8972,18.9506,18.6658,18.6717,350165.2798
2009-05-19 10:00:00,31.46,31.55,31.42,31.55,206542.80177818303,18.6658,18.7192,18.642,18.7192,206542.8018
2009-05-19 10:30:00,31.56,31.75,31.54,31.68,279493.9017439872,18.7251,18.8378,18.7132,18.7963,279493.9017
2009-05-19 11:00:00,31.68,31.72,31.57,31.58,143850.4502450701,18.7963,18.82,18.731,18.737,143850.4502
2009-05-19 11:30:00,31.58,31.62,31.55,31.56,151259.54633534708,18.737,18.7607,18.7192,18.7251,151259.5463
2009-05-19 12:00:00,31.57,31.6,31.44,31.53,213837.9117747635,18.731,18.7488,18.6539,18.7073,213837.9118
2009-05-19 12:30:00,31.53,31.59,31.46,31.46,241308.5603556366,18.7073,18.7429,18.6658,18.6658,241308.5604
2009-05-19 13:00:00,31.47,31.56,31.42,31.54,340134.503590562,18.6717,18.7251,18.642,18.7132,340134.5036
2009-05-19 13:30:00,31.55,31.58,31.42,31.44,204263.07990425167,18.7192,18.737,18.642,18.6539,204263.0799
2009-05-19 14:00:00,31.44,31.52,31.43,31.43,202781.2606861963,18.6539,18.7014,18.648,18.648,202781.2607
2009-05-19 14:30:00,31.44,31.54,31.43,31.51,437934.5719822182,18.6539,18.7132,18.648,18.6954,437934.572
2009-05-19 15:00:00,31.52,31.57,31.42,31.43,348911.4328051978,18.7014,18.731,18.642,18.648,348911.4328
2009-05-19 15:30:00,31.43,31.44,31.27,31.31,811125.0427447852,18.648,18.6539,18.553,18.5768,811125.0427
2009-05-20 09:30:00,31.42,31.45,31.17,31.21,399293.28621908126,18.642,18.6598,18.4937,18.5174,399293.2862
2009-05-20 10:00:00,31.21,31.26,31.1,31.15,440214.2938561496,18.5174,18.5471,18.4522,18.4818,440214.2939
2009-05-20 10:30:00,31.15,31.26,31.14,31.26,483984.95383563207,18.4818,18.5471,18.4759,18.5471,483984.9538
2009-05-20 11:00:00,31.26,31.27,31.14,31.17,427219.8791747407,18.5471,18.553,18.4759,18.4937,427219.8792
2009-05-20 11:30:00,31.18,31.22,31.07,31.07,269577.11159238574,18.4996,18.5234,18.4344,18.4344,269577.1116
2009-05-20 12:00:00,31.07,31.16,31.07,31.14,177134.38960446825,18.4344,18.4878,18.4344,18.4759,177134.3896
2009-05-20 12:30:00,31.14,31.15,31.06,31.07,164937.87757893538,18.4759,18.4818,18.4285,18.4344,164937.8776
2009-05-20 13:00:00,31.07,31.17,31.06,31.15,278354.04080702155,18.4344,18.4937,18.4285,18.4818,278354.0408
2009-05-20 13:30:00,31.16,31.16,31.12,31.14,287928.87267753336,18.4878,18.4878,18.464,18.4759,287928.8727
2009-05-20 14:00:00,31.14,31.2,31.06,31.14,500854.8957027243,18.4759,18.5115,18.4285,18.4759,500854.8957
2009-05-20 14:30:00,31.14,31.24,31.09,31.19,322580.6451612903,18.4759,18.5352,18.4463,18.5056,322580.6452
2009-05-20 15:00:00,31.18,31.19,31.0,31.07,415593.2976176906,18.4996,18.5056,18.3929,18.4344,415593.2976
2009-05-20 15:30:00,31.07,31.14,30.97,31.0,981648.2389148524,18.4344,18.4759,18.3751,18.3929,981648.2389
2009-05-21 09:30:00,30.64,31.1,30.28,30.86,449105.209164482,18.1793,18.4522,17.9657,18.3098,449105.2092
2009-05-21 10:00:00,30.88,31.0,30.71,30.72,403168.81340476463,18.3217,18.3929,18.2208,18.2267,403168.8134
2009-05-21 10:30:00,30.72,30.76,30.65,30.71,250085.4895702724,18.2267,18.2505,18.1852,18.2208,250085.4896
2009-05-21 11:00:00,30.71,30.76,30.58,30.7,561837.4558303887,18.2208,18.2505,18.1437,18.2149,561837.4558
2009-05-21 11:30:00,30.7,30.71,30.54,30.57,441126.1826057221,18.2149,18.2208,18.1199,18.1377,441126.1826
2009-05-21 12:00:00,30.56,30.61,30.43,30.53,327710.0193776359,18.1318,18.1615,18.0547,18.114,327710.0194
2009-05-21 12:30:00,30.54,30.64,30.53,30.62,166761.65507808048,18.1199,18.1793,18.114,18.1674,166761.6551
2009-05-21 13:00:00,30.63,30.71,30.62,30.7,371024.73498233216,18.1733,18.2208,18.1674,18.2149,371024.735
2009-05-21 13:30:00,30.7,30.79,30.66,30.74,210532.31505756296,18.2149,18.2683,18.1911,18.2386,210532.3151
2009-05-21 14:00:00,30.75,30.81,30.71,30.75,426763.9347999544,18.2445,18.2801,18.2208,18.2445,426763.9348
2009-05-21 14:30:00,30.74,30.81,30.73,30.78,381853.4138835062,18.2386,18.2801,18.2327,18.2623,381853.4139
2009-05-21 15:00:00,30.78,31.01,30.78,31.01,482731.1068049698,18.2623,18.3988,18.2623,18.3988,482731.1068
2009-05-21 15:30:00,31.01,31.18,31.0,31.15,1011398.6093696568,18.3988,18.4996,18.3929,18.4818,1011398.6094
2009-05-22 09:30:00,31.15,31.49,30.92,31.47,434287.016983928,18.4818,18.6836,18.3454,18.6717,434287.017
2009-05-22 10:00:00,31.48,31.55,31.4,31.4,325088.3392226148,18.6776,18.7192,18.6302,18.6302,325088.3392
2009-05-22 10:30:00,31.39,31.51,31.31,31.51,237433.03316995327,18.6242,18.6954,18.5768,18.6954,237433.0332
2009-05-22 11:00:00,31.51,31.58,31.49,31.5,267867.3201869372,18.6954,18.737,18.6836,18.6895,267867.3202
2009-05-22 11:30:00,31.5,31.61,31.5,31.59,191040.6930354497,18.6895,18.7548,18.6895,18.7429,191040.693
2009-05-22 12:00:00,31.58,31.64,31.49,31.5,167103.61335917018,18.737,18.7726,18.6836,18.6895,167103.6134
2009-05-22 12:30:00,31.5,31.71,31.46,31.7,206086.8574033968,18.6895,18.8141,18.6658,18.8082,206086.8574
2009-05-22 13:00:00,31.7,31.75,31.67,31.67,265359.6261256127,18.8082,18.8378,18.7904,18.7904,265359.6261
2009-05-22 13:30:00,31.67,31.68,31.57,31.68,205858.8852160037,18.7904,18.7963,18.731,18.7963,205858.8852
2009-05-22 14:00:00,31.68,31.71,31.64,31.7,144420.38071355294,18.7963,18.8141,18.7726,18.8082,144420.3807
2009-05-22 14:30:00,31.69,31.82,31.67,31.81,238572.8941069189,18.8022,18.8794,18.7904,18.8734,238572.8941
2009-05-22 15:00:00,31.8,31.81,31.7,31.72,277100.1937763593,18.8675,18.8734,18.8082,18.82,277100.1938
2009-05-22 15:30:00,31.72,31.81,31.56,31.56,586116.4937877579,18.82,18.8734,18.7251,18.7251,586116.4938
2009-05-26 09:30:00,31.07,31.66,30.92,31.66,505642.31163798016,18.4344,18.7844,18.3454,18.7844,505642.3116
2009-05-26 10:00:00,31.66,32.14,31.66,32.14,484668.87039781146,18.7844,19.0692,18.7844,19.0692,484668.8704
2009-05-26 10:30:00,32.14,32.32,32.11,32.29,353926.8209278468,19.0692,19.176,19.0514,19.1582,353926.8209
2009-05-26 11:00:00,32.3,32.35,32.17,32.26,422660.4354268779,19.1642,19.1938,19.087,19.1404,422660.4354
2009-05-26 11:30:00,32.25,32.45,32.25,32.44,348227.5162430184,19.1345,19.2532,19.1345,19.2472,348227.5162
2009-05-26 12:00:00,32.45,32.48,32.32,32.32,448991.22307078535,19.2532,19.271,19.176,19.176,448991.2231
2009-05-26 12:30:00,32.33,32.38,32.26,32.34,194802.23412743644,19.182,19.2116,19.1404,19.1879,194802.2341
2009-05-26 13:00:00,32.35,32.47,32.34,32.38,334093.2406246438,19.1938,19.265,19.1879,19.2116,334093.2406
2009-05-26 13:30:00,32.39,32.49,32.39,32.46,217827.4250541434,19.2176,19.2769,19.2176,19.2591,217827.4251
2009-05-26 14:00:00,32.46,32.5,32.37,32.38,338424.7121851134,19.2591,19.2828,19.2057,19.2116,338424.7122
2009-05-26 14:30:00,32.38,32.46,32.38,32.39,328279.9498461188,19.2116,19.2591,19.2116,19.2176,328279.9498
2009-05-26 15:00:00,32.4,32.41,32.27,32.29,372278.5820129945,19.2235,19.2294,19.1464,19.1582,372278.582
2009-05-26 15:30:00,32.29,32.46,32.19,32.44,889889.4334891144,19.1582,19.2591,19.0989,19.2472,889889.4335
2009-05-27 09:30:00,32.45,32.7,32.21,32.67,512709.44944716746,19.2532,19.4015,19.1108,19.3837,512709.4494
2009-05-27 10:00:00,32.68,32.71,32.43,32.64,380143.6224780577,19.3896,19.4074,19.2413,19.3659,380143.6225
2009-05-27 10:30:00,32.64,32.72,32.57,32.71,309586.23047988146,19.3659,19.4134,19.3244,19.4074,309586.2305
2009-05-27 11:00:00,32.71,32.74,32.64,32.72,294996.0104867206,19.4074,19.4252,19.3659,19.4134,294996.0105
2009-05-27 11:30:00,32.72,32.79,32.66,32.78,187507.12413085604,19.4134,19.4549,19.3778,19.449,187507.1241
2009-05-27 12:00:00,32.78,32.88,32.78,32.85,239940.7272312778,19.449,19.5083,19.449,19.4905,239940.7272
2009-05-27 12:30:00,32.85,32.85,32.71,32.71,224210.64630115125,19.4905,19.4905,19.4074,19.4074,224210.6463
2009-05-27 13:00:00,32.72,32.83,32.72,32.8,200045.59443747863,19.4134,19.4786,19.4134,19.4608,200045.5944
2009-05-27 13:30:00,32.8,32.81,32.67,32.71,393138.0371594665,19.4608,19.4668,19.3837,19.4074,393138.0372
2009-05-27 14:00:00,32.71,32.71,32.5,32.58,281431.6653368289,19.4074,19.4074,19.2828,19.3303,281431.6653
2009-05-27 14:30:00,32.58,32.67,32.52,32.67,225350.50723811696,19.3303,19.3837,19.2947,19.3837,225350.5072
2009-05-27 15:00:00,32.67,32.71,32.54,32.59,462213.60993958736,19.3837,19.4074,19.3066,19.3362,462213.6099
2009-05-27 15:30:00,32.6,32.63,32.5,32.54,934685.968311866,19.3422,19.36,19.2828,19.3066,934685.9683
2009-05-28 09:30:00,32.56,32.93,32.55,32.74,385159.01060070674,19.3184,19.538,19.3125,19.4252,385159.0106
2009-05-28 10:00:00,32.74,32.74,32.44,32.67,428131.76792431326,19.4252,19.4252,19.2472,19.3837,428131.7679
2009-05-28 10:30:00,32.67,32.68,32.44,32.59,318363.15969451726,19.3837,19.3896,19.2472,19.3362,318363.1597
2009-05-28 11:00:00,32.6,32.76,32.54,32.73,232645.61723469736,19.3422,19.4371,19.3066,19.4193,232645.6172
2009-05-28 11:30:00,32.73,32.89,32.71,32.87,226946.3125498689,19.4193,19.5142,19.4074,19.5024,226946.3125
2009-05-28 12:00:00,32.87,32.89,32.74,32.85,331357.57437592617,19.5024,19.5142,19.4252,19.4905,331357.5744
2009-05-28 12:30:00,32.85,32.9,32.8,32.83,221702.9522398268,19.4905,19.5202,19.4608,19.4786,221702.9522
2009-05-28 13:00:00,32.83,33.25,32.83,33.15,449447.1674455716,19.4786,19.7278,19.4786,19.6685,449447.1674
2009-05-28 13:30:00,33.15,33.22,33.1,33.22,338880.6565598997,19.6685,19.71,19.6388,19.71,338880.6566
2009-05-28 14:00:00,33.22,33.34,33.14,33.31,455830.3886925795,19.71,19.7812,19.6626,19.7634,455830.3887
2009-05-28 14:30:00,33.31,33.36,33.19,33.23,513735.3242904366,19.7634,19.7931,19.6922,19.716,513735.3243
2009-05-28 15:00:00,33.24,33.35,33.24,33.34,718112.3902883849,19.7219,19.7871,19.7219,19.7812,718112.3903
2009-05-28 15:30:00,33.35,33.41,33.3,33.34,880086.6294312094,19.7871,19.8227,19.7575,19.7812,880086.6294
2009-05-29 09:30:00,33.38,33.49,32.95,32.99,350963.182491736,19.8049,19.8702,19.5498,19.5736,350963.1825
2009-05-29 10:00:00,33.0,33.21,32.97,33.14,257608.571754246,19.5795,19.7041,19.5617,19.6626,257608.5718
2009-05-29 10:30:00,33.17,33.2,33.05,33.07,145902.19993160834,19.6804,19.6982,19.6092,19.621,145902.1999
2009-05-29 11:00:00,33.07,33.11,32.9,33.05,214863.7866180326,19.621,19.6448,19.5202,19.6092,214863.7866
2009-05-29 11:30:00,33.06,33.12,32.95,32.99,178274.25054143395,19.6151,19.6507,19.5498,19.5736,178274.2505
2009-05-29 12:00:00,32.99,33.12,32.97,33.07,211558.1899008321,19.5736,19.6507,19.5617,19.621,211558.1899
2009-05-29 12:30:00,33.07,33.08,32.93,32.98,212014.1342756184,19.621,19.627,19.538,19.5676,212014.1343
2009-05-29 13:00:00,32.99,33.12,32.98,33.12,87883.27824005471,19.5736,19.6507,19.5676,19.6507,87883.2782
2009-05-29 13:30:00,33.11,33.15,33.0,33.01,92214.74980052434,19.6448,19.6685,19.5795,19.5854,92214.7498
2009-05-29 14:00:00,33.01,33.04,32.96,33.0,171435.0849196398,19.5854,19.6032,19.5558,19.5795,171435.0849
2009-05-29 14:30:00,32.99,33.0,32.94,32.99,187165.1658497664,19.5736,19.5795,19.5439,19.5736,187165.1658
2009-05-29 15:00:00,32.99,33.07,32.95,33.07,348797.4467115012,19.5736,19.621,19.5498,19.621,348797.4467
2009-05-29 15:30:00,33.07,33.34,33.0,33.32,752194.232303659,19.621,19.7812,19.5795,19.7693,752194.2323
2009-06-01 09:30:00,33.24,33.85,33.24,33.78,254758.91941183177,19.7219,20.0838,19.7219,20.0423,254758.9194
2009-06-01 10:00:00,33.78,34.0,33.78,33.9,177020.4035107717,20.0423,20.1728,20.0423,20.1135,177020.4035
2009-06-01 10:30:00,33.9,34.04,33.86,33.95,287700.9004901402,20.1135,20.1965,20.0897,20.1431,287700.9005
2009-06-01 11:00:00,33.96,34.06,33.93,33.97,170067.251795281,20.1491,20.2084,20.1313,20.155,170067.2518
2009-06-01 11:30:00,33.98,34.17,33.97,34.11,154793.11523994073,20.1609,20.2737,20.155,20.2381,154793.1152
2009-06-01 12:00:00,34.11,34.2,34.06,34.15,173600.82069987463,20.2381,20.2915,20.2084,20.2618,173600.8207
2009-06-01 12:30:00,34.16,34.28,34.15,34.17,275504.3884646073,20.2677,20.3389,20.2618,20.2737,275504.3885
2009-06-01 13:00:00,34.16,34.16,34.06,34.1,93468.5968311866,20.2677,20.2677,20.2084,20.2321,93468.5968
2009-06-01 13:30:00,34.1,34.16,34.05,34.11,106918.95588738174,20.2321,20.2677,20.2025,20.2381,106918.9559
2009-06-01 14:00:00,34.12,34.17,34.04,34.07,149093.8105551123,20.244,20.2737,20.1965,20.2143,149093.8106
2009-06-01 14:30:00,34.07,34.13,34.01,34.07,219195.25817850223,20.2143,20.2499,20.1787,20.2143,219195.2582
2009-06-01 15:00:00,34.07,34.1,33.95,34.09,300923.2873589422,20.2143,20.2321,20.1431,20.2262,300923.2874
2009-06-01 15:30:00,34.1,34.14,33.97,34.08,857973.327254075,20.2321,20.2559,20.155,20.2203,857973.3273
2009-06-02 09:30:00,33.87,34.06,33.65,33.77,428701.6983927961,20.0957,20.2084,19.9651,20.0363,428701.6984
2009-06-02 10:00:00,33.78,34.04,33.78,33.91,342984.15593297617,20.0423,20.1965,20.0423,20.1194,342984.1559
2009-06-02 10:30:00,33.91,33.96,33.72,33.74,179528.09757209622,20.1194,20.1491,20.0067,20.0185,179528.0976
2009-06-02 11:00:00,33.74,33.95,33.71,33.82,216915.53630457085,20.0185,20.1431,20.0007,20.066,216915.5363
2009-06-02 11:30:00,33.82,33.84,33.69,33.78,183403.6247577796,20.066,20.0779,19.9889,20.0423,183403.6248
2009-06-02 12:00:00,33.78,33.85,33.75,33.75,94152.513393366,20.0423,20.0838,20.0245,20.0245,94152.5134
2009-06-02 12:30:00,33.74,33.81,33.67,33.79,159124.58680041035,20.0185,20.0601,19.977,20.0482,159124.5868
2009-06-02 13:00:00,33.78,33.86,33.76,33.83,78422.43246323949,20.0423,20.0897,20.0304,20.0719,78422.4325
2009-06-02 13:30:00,33.84,33.91,33.81,33.85,85261.59808503362,20.0779,20.1194,20.0601,20.0838,85261.5981
2009-06-02 14:00:00,33.85,33.89,33.77,33.86,138265.1316539382,20.0838,20.1075,20.0363,20.0897,138265.1317
2009-06-02 14:30:00,33.86,33.95,33.84,33.93,177704.32007295112,20.0897,20.1431,20.0779,20.1313,177704.3201
2009-06-02 15:00:00,33.93,34.0,33.85,33.9,235039.32520232533,20.1313,20.1728,20.0838,20.1135,235039.3252
2009-06-02 15:30:00,33.9,34.0,33.8,33.87,660891.3712527072,20.1135,20.1728,20.0541,20.0957,660891.3713
2009-06-03 09:30:00,33.78,33.78,33.21,33.25,362475.7779550895,20.0423,20.0423,19.7041,19.7278,362475.778
2009-06-03 10:00:00,33.24,33.28,33.13,33.23,243474.29613587144,19.7219,19.7456,19.6566,19.716,243474.2961
2009-06-03 10:30:00,33.22,33.34,33.19,33.25,158326.68414453437,19.71,19.7812,19.6922,19.7278,158326.6841
2009-06-03 11:00:00,33.26,33.3,33.21,33.27,96318.24917360082,19.7337,19.7575,19.7041,19.7397,96318.2492
2009-06-03 11:30:00,33.27,33.31,33.14,33.16,145788.21383791178,19.7397,19.7634,19.6626,19.6744,145788.2138
2009-06-03 12:00:00,33.15,33.24,33.14,33.15,89365.09745811012,19.6685,19.7219,19.6626,19.6685,89365.0975
2009-06-03 12:30:00,33.14,33.18,33.07,33.12,88225.23652114443,19.6626,19.6863,19.621,19.6507,88225.2365
2009-06-03 13:00:00,33.12,33.16,33.03,33.05,132793.7991565029,19.6507,19.6744,19.5973,19.6092,132793.7992
2009-06-03 13:30:00,33.05,33.07,32.94,33.03,116493.78775789354,19.6092,19.621,19.5439,19.5973,116493.7878
2009-06-03 14:00:00,33.04,33.09,32.99,33.05,264903.6817508264,19.6032,19.6329,19.5736,19.6092,264903.6818
2009-06-03 14:30:00,33.05,33.13,33.01,33.11,155363.04570842357,19.6092,19.6566,19.5854,19.6448,155363.0457
2009-06-03 15:00:00,33.11,33.11,32.93,32.98,518522.74022569245,19.6448,19.6448,19.538,19.5676,518522.7402
2009-06-03 15:30:00,32.97,33.33,32.97,33.33,829932.748204719,19.5617,19.7753,19.5617,19.7753,829932.7482
2009-06-04 09:30:00,33.42,33.6,33.23,33.3,185683.3466317109,19.8287,19.9355,19.716,19.7575,185683.3466
2009-06-04 10:00:00,33.29,33.29,33.12,33.25,169839.27960788785,19.7515,19.7515,19.6507,19.7278,169839.2796
2009-06-04 10:30:00,33.25,33.3,33.17,33.27,140772.82571526273,19.7278,19.7575,19.6804,19.7397,140772.8257
2009-06-04 11:00:00,33.28,33.35,33.21,33.26,110794.48307306509,19.7456,19.7871,19.7041,19.7337,110794.4831
2009-06-04 11:30:00,33.26,33.26,33.06,33.06,87883.27824005471,19.7337,19.7337,19.6151,19.6151,87883.2782
2009-06-04 12:00:00,33.07,33.2,33.04,33.19,66681.86481249287,19.621,19.6982,19.6032,19.6922,66681.8648
2009-06-04 12:30:00,33.19,33.26,33.15,33.25,76370.68277670124,19.6922,19.7337,19.6685,19.7278,76370.6828
2009-06-04 13:00:00,33.25,33.39,33.25,33.36,148409.89399293286,19.7278,19.8109,19.7278,19.7931,148409.894
2009-06-04 13:30:00,33.35,33.45,33.35,33.43,158896.6146130172,19.7871,19.8465,19.7871,19.8346,158896.6146
2009-06-04 14:00:00,33.43,33.48,33.42,33.42,123218.96728599112,19.8346,19.8643,19.8287,19.8287,123218.9673
2009-06-04 14:30:00,33.43,33.44,33.31,33.35,184771.4578821384,19.8346,19.8405,19.7634,19.7871,184771.4579
2009-06-04 15:00:00,33.35,33.39,33.3,33.35,168015.50210874274,19.7871,19.8109,19.7575,19.7871,168015.5021
2009-06-04 15:30:00,33.35,33.55,33.3,33.55,525817.8502222729,19.7871,19.9058,19.7575,19.9058,525817.8502
2009-06-05 09:30:00,33.61,34.0,33.61,33.98,459363.9575971732,19.9414,20.1728,19.9414,20.1609,459363.9576
2009-06-05 10:00:00,33.97,34.06,33.85,34.06,501652.7983586002,20.155,20.2084,20.0838,20.2084,501652.7984
2009-06-05 10:30:00,34.06,34.16,33.93,34.01,296135.8714236864,20.2084,20.2677,20.1313,20.1787,296135.8714
2009-06-05 11:00:00,34.01,34.12,33.86,33.86,159466.54508150005,20.1787,20.244,20.0897,20.0897,159466.5451
2009-06-05 11:30:00,33.87,33.87,33.78,33.85,118089.5930696455,20.0957,20.0957,20.0423,20.0838,118089.5931
2009-06-05 12:00:00,33.85,33.93,33.79,33.93,109540.63604240282,20.0838,20.1313,20.0482,20.1313,109540.636
2009-06-05 12:30:00,33.93,33.96,33.86,33.95,114328.05197765872,20.1313,20.1491,20.0897,20.1431,114328.052
2009-06-05 13:00:00,33.94,33.97,33.82,33.83,73635.0165279836,20.1372,20.155,20.066,20.0719,73635.0165
2009-06-05 13:30:00,33.84,33.93,33.81,33.85,114897.98244614156,20.0779,20.1313,20.0601,20.0838,114897.9824
2009-06-05 14:00:00,33.86,33.87,33.64,33.7,222158.896614613,20.0897,20.0957,19.9592,19.9948,222158.8966
2009-06-05 14:30:00,33.7,33.81,33.61,33.77,242676.39347999543,19.9948,20.0601,19.9414,20.0363,242676.3935
2009-06-05 15:00:00,33.78,33.87,33.71,33.72,174626.69554314375,20.0423,20.0957,20.0007,20.0067,174626.6955
2009-06-05 15:30:00,33.72,33.91,33.67,33.78,489342.3002393708,20.0067,20.1194,19.977,20.0423,489342.3002
2009-06-08 09:30:00,33.85,33.85,33.53,33.57,139974.92305938675,20.0838,20.0838,19.8939,19.9177,139974.9231
2009-06-08 10:00:00,33.55,33.65,33.39,33.42,102929.44260800185,19.9058,19.9651,19.8109,19.8287,102929.4426
2009-06-08 10:30:00,33.41,33.55,33.41,33.51,112504.27447851362,19.8227,19.9058,19.8227,19.8821,112504.2745
2009-06-08 11:00:00,33.52,33.52,33.3,33.32,181579.8472586345,19.888,19.888,19.7575,19.7693,181579.8473
2009-06-08 11:30:00,33.3,33.34,33.21,33.22,78992.36293172232,19.7575,19.7812,19.7041,19.71,78992.3629
2009-06-08 12:00:00,33.23,33.26,33.16,33.26,67023.82309358258,19.716,19.7337,19.6744,19.7337,67023.8231
2009-06-08 12:30:00,33.25,33.35,33.25,33.29,67479.76746836885,19.7278,19.7871,19.7278,19.7515,67479.7675
2009-06-08 13:00:00,33.29,33.36,33.27,33.28,50951.78388236636,19.7515,19.7931,19.7397,19.7456,50951.7839
2009-06-08 13:30:00,33.28,33.43,33.25,33.35,86173.48683460618,19.7456,19.8346,19.7278,19.7871,86173.4868
2009-06-08 14:00:00,33.34,33.35,33.26,33.29,55397.24153653254,19.7812,19.7871,19.7337,19.7515,55397.2415
2009-06-08 14:30:00,33.29,33.35,33.25,33.33,79106.3490254189,19.7515,19.7871,19.7278,19.7753,79106.349
2009-06-08 15:00:00,33.34,33.66,33.33,33.63,200387.5527185684,19.7812,19.9711,19.7753,19.9533,200387.5527
2009-06-08 15:30:00,33.64,33.8,33.56,33.56,557164.0259888293,19.9592,20.0541,19.9117,19.9117,557164.026
2009-06-09 09:30:00,33.83,33.86,33.46,33.48,283141.4567422774,20.0719,20.0897,19.8524,19.8643,283141.4567
2009-06-09 10:00:00,33.49,33.62,33.43,33.52,149435.76883620198,19.8702,19.9473,19.8346,19.888,149435.7688
2009-06-09 10:30:00,33.55,33.64,33.53,33.59,84121.73714806794,19.9058,19.9592,19.8939,19.9295,84121.7371
2009-06-09 11:00:00,33.58,33.64,33.53,33.59,83551.80667958509,19.9236,19.9592,19.8939,19.9295,83551.8067
2009-06-09 11:30:00,33.58,33.63,33.56,33.58,67251.79528097573,19.9236,19.9533,19.9117,19.9236,67251.7953
2009-06-09 12:00:00,33.57,33.71,33.57,33.7,99623.84589080133,19.9177,20.0007,19.9177,19.9948,99623.8459
2009-06-09 12:30:00,33.69,33.69,33.59,33.61,61894.44887723698,19.9889,19.9889,19.9295,19.9414,61894.4489
2009-06-09 13:00:00,33.6,33.68,33.54,33.63,85375.58417873019,19.9355,19.9829,19.8999,19.9533,85375.5842
2009-06-09 13:30:00,33.62,33.66,33.56,33.66,62236.407158326685,19.9473,19.9711,19.9117,19.9711,62236.4072
2009-06-09 14:00:00,33.66,33.73,33.63,33.72,82069.9874615297,19.9711,20.0126,19.9533,20.0067,82069.9875
2009-06-09 14:30:00,33.72,33.78,33.63,33.66,118317.56525703864,20.0067,20.0423,19.9533,19.9711,118317.5653
2009-06-09 15:00:00,33.67,33.69,33.52,33.57,179756.06975948936,19.977,19.9889,19.888,19.9177,179756.0698
2009-06-09 15:30:00,33.56,33.68,33.51,33.6,383335.2331015616,19.9117,19.9829,19.8821,19.9355,383335.2331
2009-06-10 09:30:00,33.57,33.57,33.25,33.3,257836.5439416392,20.0935,20.0935,19.9019,19.9319,257836.5439
2009-06-10 10:00:00,33.32,33.33,33.07,33.14,272540.7500284965,19.9438,19.9498,19.7942,19.8361,272540.75
2009-06-10 10:30:00,33.14,33.17,32.98,33.07,169725.29351419126,19.8361,19.854,19.7403,19.7942,169725.2935
2009-06-10 11:00:00,33.07,33.07,32.83,32.87,404878.6048102132,19.7942,19.7942,19.6505,19.6745,404878.6048
2009-06-10 11:30:00,32.87,32.9,32.75,32.75,149777.72711729168,19.6745,19.6924,19.6027,19.6027,149777.7271
2009-06-10 12:00:00,32.75,32.88,32.75,32.85,179414.11147839963,19.6027,19.6805,19.6027,19.6625,179414.1115
2009-06-10 12:30:00,32.85,32.86,32.78,32.83,93696.56901857971,19.6625,19.6685,19.6206,19.6505,93696.569
2009-06-10 13:00:00,32.81,32.85,32.66,32.67,230707.8536418557,19.6386,19.6625,19.5488,19.5548,230707.8536
2009-06-10 13:30:00,32.67,32.68,32.5,32.58,273680.6109654622,19.5548,19.5608,19.453,19.5009,273680.611
2009-06-10 14:00:00,32.58,32.64,32.51,32.57,345719.82218169386,19.5009,19.5368,19.459,19.4949,345719.8222
2009-06-10 14:30:00,32.57,32.71,32.53,32.65,426307.9904251681,19.4949,19.5787,19.471,19.5428,426307.9904
2009-06-10 15:00:00,32.65,32.66,32.5,32.57,583266.8414453437,19.5428,19.5488,19.453,19.4949,583266.8414
2009-06-10 15:30:00,32.57,32.84,32.56,32.8,864698.5067821726,19.4949,19.6565,19.4889,19.6326,864698.5068
2009-06-11 09:30:00,32.85,33.19,32.81,33.12,304456.85626353585,19.6625,19.866,19.6386,19.8241,304456.8563
2009-06-11 10:00:00,33.12,33.25,33.08,33.16,180212.0141342756,19.8241,19.9019,19.8002,19.8481,180212.0141
2009-06-11 10:30:00,33.16,33.21,33.06,33.07,120825.25931836315,19.8481,19.878,19.7882,19.7942,120825.2593
2009-06-11 11:00:00,33.07,33.22,33.02,33.21,127094.49447167444,19.7942,19.884,19.7643,19.878,127094.4945
2009-06-11 11:30:00,33.21,33.21,33.11,33.13,119115.46791291462,19.878,19.878,19.8181,19.8301,119115.4679
2009-06-11 12:00:00,33.12,33.19,33.04,33.11,128576.31368972984,19.8241,19.866,19.7762,19.8181,128576.3137
2009-06-11 12:30:00,33.13,33.22,33.09,33.21,146016.18602530492,19.8301,19.884,19.8062,19.878,146016.186
2009-06-11 13:00:00,33.21,33.31,33.16,33.28,160492.41992476917,19.878,19.9378,19.8481,19.9199,160492.4199
2009-06-11 13:30:00,33.28,33.28,33.19,33.2,136783.31243588284,19.9199,19.9199,19.866,19.872,136783.3124
2009-06-11 14:00:00,33.2,33.24,33.12,33.16,230935.82582924885,19.872,19.8959,19.8241,19.8481,230935.8258
2009-06-11 14:30:00,33.16,33.19,33.0,33.12,247349.8233215548,19.8481,19.866,19.7523,19.8241,247349.8233
2009-06-11 15:00:00,33.11,33.12,32.95,32.96,253733.04456856265,19.8181,19.8241,19.7224,19.7284,253733.0446
2009-06-11 15:30:00,32.96,32.97,32.76,32.78,872905.5055283256,19.7284,19.7343,19.6086,19.6206,872905.5055
2009-06-12 09:30:00,32.7,32.88,32.35,32.36,363615.6388920552,19.5727,19.6805,19.3632,19.3692,363615.6389
2009-06-12 10:00:00,32.36,32.49,32.11,32.37,317451.2709449447,19.3692,19.447,19.2196,19.3752,317451.2709
2009-06-12 10:30:00,32.37,32.6,32.37,32.53,144762.33899464266,19.3752,19.5129,19.3752,19.471,144762.339
2009-06-12 11:00:00,32.53,32.57,32.5,32.57,121623.16197423916,19.471,19.4949,19.453,19.4949,121623.162
2009-06-12 11:30:00,32.56,32.61,32.44,32.45,173258.8624187849,19.4889,19.5189,19.4171,19.4231,173258.8624
2009-06-12 12:00:00,32.45,32.5,32.44,32.47,93012.65245640032,19.4231,19.453,19.4171,19.4351,93012.6525
2009-06-12 12:30:00,32.47,32.58,32.39,32.58,89023.1391770204,19.4351,19.5009,19.3872,19.5009,89023.1392
2009-06-12 13:00:00,32.58,32.61,32.48,32.53,109198.67776131313,19.5009,19.5189,19.441,19.471,109198.6778
2009-06-12 13:30:00,32.53,32.58,32.5,32.57,97800.0683916562,19.471,19.5009,19.453,19.4949,97800.0684
2009-06-12 14:00:00,32.57,32.6,32.5,32.57,108970.70557392,19.4949,19.5129,19.453,19.4949,108970.7056
2009-06-12 14:30:00,32.57,32.74,32.55,32.7,210418.3289638664,19.4949,19.5967,19.4829,19.5727,210418.329
2009-06-12 15:00:00,32.7,32.73,32.62,32.65,160834.3782058589,19.5727,19.5907,19.5248,19.5428,160834.3782
2009-06-12 15:30:00,32.65,32.73,32.53,32.72,499373.0764846689,19.5428,19.5907,19.471,19.5847,499373.0765
2009-06-15 09:30:00,32.37,32.61,32.11,32.17,235381.28348341503,19.3752,19.5189,19.2196,19.2555,235381.2835
2009-06-15 10:00:00,32.16,32.24,32.02,32.03,250085.4895702724,19.2495,19.2974,19.1657,19.1717,250085.4896
2009-06-15 10:30:00,32.04,32.05,31.83,31.83,316653.36828906875,19.1777,19.1837,19.052,19.052,316653.3683
2009-06-15 11:00:00,31.84,31.95,31.77,31.93,235039.32520232533,19.058,19.1238,19.0161,19.1118,235039.3252
2009-06-15 11:30:00,31.94,31.99,31.88,31.93,177590.33397925453,19.1178,19.1478,19.0819,19.1118,177590.334
2009-06-15 12:00:00,31.94,31.99,31.9,31.92,202667.2745924997,19.1178,19.1478,19.0939,19.1059,202667.2746
2009-06-15 12:30:00,31.92,32.04,31.92,32.02,192750.4844408982,19.1059,19.1777,19.1059,19.1657,192750.4844
2009-06-15 13:00:00,32.02,32.03,31.92,32.0,300695.3151715491,19.1657,19.1717,19.1059,19.1537,300695.3152
2009-06-15 13:30:00,32.0,32.03,31.98,32.0,188532.9989741252,19.1537,19.1717,19.1418,19.1537,188532.999
2009-06-15 14:00:00,32.0,32.05,31.97,32.02,242790.379573692,19.1537,19.1837,19.1358,19.1657,242790.3796
2009-06-15 14:30:00,32.02,32.06,31.97,32.05,318249.1736008207,19.1657,19.1897,19.1358,19.1837,318249.1736
2009-06-15 15:00:00,32.05,32.09,32.0,32.02,316311.410007979,19.1837,19.2076,19.1537,19.1657,316311.41
2009-06-15 15:30:00,32.02,32.07,31.97,32.03,877236.9770887952,19.1657,19.1956,19.1358,19.1717,877236.9771
2009-06-16 09:30:00,31.92,32.24,31.91,32.07,349367.37717998406,19.1059,19.2974,19.0999,19.1956,349367.3772
2009-06-16 10:00:00,32.06,32.14,31.93,32.1,276644.24940157303,19.1897,19.2375,19.1118,19.2136,276644.2494
2009-06-16 10:30:00,32.1,32.19,32.06,32.06,178046.2783540408,19.2136,19.2675,19.1897,19.1897,178046.2784
2009-06-16 11:00:00,32.06,32.11,32.0,32.04,190242.7903795737,19.1897,19.2196,19.1537,19.1777,190242.7904
2009-06-16 11:30:00,32.03,32.05,31.92,31.93,204946.9964664311,19.1717,19.1837,19.1059,19.1118,204946.9965
2009-06-16 12:00:00,31.93,31.96,31.9,31.92,148295.9078992363,19.1118,19.1298,19.0939,19.1059,148295.9079
2009-06-16 12:30:00,31.92,31.94,31.8,31.9,250997.37831984492,19.1059,19.1178,19.034,19.0939,250997.3783
2009-06-16 13:00:00,31.91,31.94,31.85,31.93,195828.1089707056,19.0999,19.1178,19.064,19.1118,195828.109
2009-06-16 13:30:00,31.94,31.95,31.85,31.92,249971.50347657583,19.1178,19.1238,19.064,19.1059,249971.5035
2009-06-16 14:00:00,31.92,31.95,31.84,31.85,296363.84361107944,19.1059,19.1238,19.058,19.064,296363.8436
2009-06-16 14:30:00,31.85,31.93,31.8,31.91,288498.8031460162,19.064,19.1118,19.034,19.0999,288498.8031
2009-06-16 15:00:00,31.92,31.98,31.87,31.93,405676.5074660892,19.1059,19.1418,19.0759,19.1118,405676.5075
2009-06-16 15:30:00,31.93,32.01,31.78,31.78,927618.8305026786,19.1118,19.1597,19.0221,19.0221,927618.8305
2009-06-17 09:30:00,31.62,32.02,31.62,31.89,526159.8085033626,18.9263,19.1657,18.9263,19.0879,526159.8085
2009-06-17 10:00:00,31.89,31.97,31.86,31.93,567878.7187963069,19.0879,19.1358,19.0699,19.1118,567878.7188
2009-06-17 10:30:00,31.93,31.93,31.77,31.92,458794.02712869033,19.1118,19.1118,19.0161,19.1059,458794.0271
2009-06-17 11:00:00,31.92,31.94,31.81,31.81,340704.4340590448,19.1059,19.1178,19.04,19.04,340704.4341
2009-06-17 11:30:00,31.81,31.85,31.75,31.84,251453.3226946313,19.04,19.064,19.0041,19.058,251453.3227
2009-06-17 12:00:00,31.84,31.92,31.83,31.87,126182.6057221019,19.058,19.1059,19.052,19.0759,126182.6057
2009-06-17 12:30:00,31.87,31.92,31.83,31.85,154109.1986777613,19.0759,19.1059,19.052,19.064,154109.1987
2009-06-17 13:00:00,31.84,31.91,31.8,31.9,209164.48193320417,19.058,19.0999,19.034,19.0939,209164.4819
2009-06-17 13:30:00,31.9,31.95,31.85,31.91,384931.0384133136,19.0939,19.1238,19.064,19.0999,384931.0384
2009-06-17 14:00:00,31.9,31.93,31.89,31.93,134959.5349367377,19.0939,19.1118,19.0879,19.1118,134959.5349
2009-06-17 14:30:00,31.93,31.93,31.79,31.87,261598.0850336259,19.1118,19.1118,19.028,19.0759,261598.085
2009-06-17 15:00:00,31.86,31.93,31.82,31.84,319730.9928188761,19.0699,19.1118,19.046,19.058,319730.9928
2009-06-17 15:30:00,31.84,31.85,31.7,31.74,864470.5345947795,19.058,19.064,18.9742,18.9981,864470.5346
2009-06-18 09:30:00,31.21,31.7,30.97,31.14,1241992.476917816,18.6809,18.9742,18.5372,18.639,1241992.4769
2009-06-18 10:00:00,31.14,31.26,30.97,30.98,732930.5824689388,18.639,18.7108,18.5372,18.5432,732930.5825
2009-06-18 10:30:00,30.99,31.11,30.89,31.09,557847.9425510088,18.5492,18.621,18.4893,18.6091,557847.9426
2009-06-18 11:00:00,31.08,31.22,30.96,30.96,332155.4770318021,18.6031,18.6869,18.5312,18.5312,332155.477
2009-06-18 11:30:00,30.96,31.07,30.92,31.07,311068.04969793686,18.5312,18.5971,18.5073,18.5971,311068.0497
2009-06-18 12:00:00,31.07,31.09,30.94,31.01,256012.76644249403,18.5971,18.6091,18.5193,18.5612,256012.7664
2009-06-18 12:30:00,31.02,31.19,31.01,31.16,302291.12048330106,18.5672,18.6689,18.5612,18.651,302291.1205
2009-06-18 13:00:00,31.17,31.21,31.09,31.1,291804.3998632167,18.6569,18.6809,18.6091,18.615,291804.3999
2009-06-18 13:30:00,31.1,31.18,31.07,31.07,283369.4289296706,18.615,18.6629,18.5971,18.5971,283369.4289
2009-06-18 14:00:00,31.07,31.1,30.99,31.06,344238.00296363846,18.5971,18.615,18.5492,18.5911,344238.003
2009-06-18 14:30:00,31.07,31.12,30.97,31.09,489798.24461415707,18.5971,18.627,18.5372,18.6091,489798.2446
2009-06-18 15:00:00,31.09,31.14,31.08,31.11,584634.6745697025,18.6091,18.639,18.6031,18.621,584634.6746
2009-06-18 15:30:00,31.1,31.14,31.04,31.06,799270.489000342,18.615,18.639,18.5791,18.5911,799270.489
2009-06-19 09:30:00,31.35,31.41,30.51,31.36,2138607.089935028,18.7647,18.8006,18.2619,18.7707,2138607.0899
2009-06-19 10:00:00,31.36,31.42,31.27,31.32,330559.67172005016,18.7707,18.8066,18.7168,18.7467,330559.6717
2009-06-19 10:30:00,31.33,31.42,31.24,31.41,299897.4125156731,18.7527,18.8066,18.6988,18.8006,299897.4125
2009-06-19 11:00:00,31.42,31.43,31.32,31.35,306394.61985637754,18.8066,18.8126,18.7467,18.7647,306394.6199
2009-06-19 11:30:00,31.35,31.41,31.26,31.35,275960.3328393936,18.7647,18.8006,18.7108,18.7647,275960.3328
2009-06-19 12:00:00,31.35,31.36,31.21,31.21,211444.20380713552,18.7647,18.7707,18.6809,18.6809,211444.2038
2009-06-19 12:30:00,31.21,31.27,31.17,31.21,271970.81956001365,18.6809,18.7168,18.6569,18.6809,271970.8196
2009-06-19 13:00:00,31.21,31.28,31.21,31.28,243246.3239484783,18.6809,18.7228,18.6809,18.7228,243246.3239
2009-06-19 13:30:00,31.28,31.28,31.12,31.14,489912.2307078536,18.7228,18.7228,18.627,18.639,489912.2307
2009-06-19 14:00:00,31.15,31.19,31.14,31.17,245981.990197196,18.645,18.6689,18.639,18.6569,245981.9902
2009-06-19 14:30:00,31.17,31.29,31.15,31.23,355636.61233329534,18.6569,18.7288,18.645,18.6929,355636.6123
2009-06-19 15:00:00,31.24,31.35,31.23,31.35,492989.855237661,18.6988,18.7647,18.6929,18.7647,492989.8552
2009-06-19 15:30:00,31.35,31.37,31.19,31.23,1126182.605722102,18.7647,18.7766,18.6689,18.6929,1126182.6057
2009-06-22 09:30:00,31.03,31.17,30.72,30.78,589422.0905049584,18.5731,18.6569,18.3876,18.4235,589422.0905
2009-06-22 10:00:00,30.77,30.94,30.73,30.89,336031.0042174855,18.4175,18.5193,18.3936,18.4893,336031.0042
2009-06-22 10:30:00,30.89,30.97,30.85,30.92,228770.090049014,18.4893,18.5372,18.4654,18.5073,228770.09
2009-06-22 11:00:00,30.91,31.0,30.88,30.99,161062.35039325204,18.5013,18.5552,18.4834,18.5492,161062.3504
2009-06-22 11:30:00,30.98,31.0,30.88,30.92,171435.0849196398,18.5432,18.5552,18.4834,18.5073,171435.0849
2009-06-22 12:00:00,30.92,30.99,30.88,30.92,138721.0760287245,18.5073,18.5492,18.4834,18.5073,138721.076
2009-06-22 12:30:00,30.92,31.0,30.9,31.0,164367.94711045251,18.5073,18.5552,18.4953,18.5552,164367.9471
2009-06-22 13:00:00,31.0,31.02,30.89,30.93,193890.3453778639,18.5552,18.5672,18.4893,18.5133,193890.3454
2009-06-22 13:30:00,30.93,31.0,30.91,30.96,101903.56776473272,18.5133,18.5552,18.5013,18.5312,101903.5678
2009-06-22 14:00:00,30.96,31.05,30.93,31.01,142140.65883962158,18.5312,18.5851,18.5133,18.5612,142140.6588
2009-06-22 14:30:00,31.0,31.06,30.95,31.02,230593.86754815912,18.5552,18.5911,18.5253,18.5672,230593.8675
2009-06-22 15:00:00,31.03,31.06,30.99,31.02,209506.44021429383,18.5731,18.5911,18.5492,18.5672,209506.4402
2009-06-22 15:30:00,31.02,31.09,30.85,30.86,643109.5406360424,18.5672,18.6091,18.4654,18.4714,643109.5406
2009-06-23 09:30:00,30.89,31.01,30.76,30.78,291462.441582127,18.4893,18.5612,18.4115,18.4235,291462.4416
2009-06-23 10:00:00,30.78,30.82,30.58,30.68,245412.0597287131,18.4235,18.4474,18.3038,18.3636,245412.0597
2009-06-23 10:30:00,30.69,30.83,30.66,30.82,175880.542573806,18.3696,18.4534,18.3517,18.4474,175880.5426
2009-06-23 11:00:00,30.83,30.83,30.68,30.78,145674.2277442152,18.4534,18.4534,18.3636,18.4235,145674.2277
2009-06-23 11:30:00,30.78,30.84,30.77,30.78,148409.89399293286,18.4235,18.4594,18.4175,18.4235,148409.894
2009-06-23 12:00:00,30.78,30.79,30.71,30.72,76484.66887039781,18.4235,18.4295,18.3816,18.3876,76484.6689
2009-06-23 12:30:00,30.71,30.76,30.64,30.68,128348.34150233673,18.3816,18.4115,18.3397,18.3636,128348.3415
2009-06-23 13:00:00,30.69,30.77,30.64,30.65,118659.52353812836,18.3696,18.4175,18.3397,18.3457,118659.5235
2009-06-23 13:30:00,30.65,30.69,30.58,30.6,98142.02667274592,18.3457,18.3696,18.3038,18.3158,98142.0267
2009-06-23 14:00:00,30.6,30.79,30.57,30.71,273908.58315285534,18.3158,18.4295,18.2978,18.3816,273908.5832
2009-06-23 14:30:00,30.72,30.78,30.68,30.78,186595.23538128348,18.3876,18.4235,18.3636,18.4235,186595.2354
2009-06-23 15:00:00,30.78,30.79,30.71,30.77,168243.4742961359,18.4235,18.4295,18.3816,18.4175,168243.4743
2009-06-23 15:30:00,30.76,30.84,30.7,30.78,679699.076712641,18.4115,18.4594,18.3756,18.4235,679699.0767
2009-06-24 09:30:00,30.86,31.03,30.78,30.81,183061.66647668983,18.4714,18.5731,18.4235,18.4415,183061.6665
2009-06-24 10:00:00,30.8,31.07,30.75,31.0,275390.40237091074,18.4355,18.5971,18.4055,18.5552,275390.4024
2009-06-24 10:30:00,31.0,31.1,30.96,31.07,173828.79288726774,18.5552,18.615,18.5312,18.5971,173828.7929
2009-06-24 11:00:00,31.07,31.12,31.04,31.11,119457.42619400434,18.5971,18.627,18.5791,18.621,119457.4262
2009-06-24 11:30:00,31.12,31.13,31.04,31.1,139518.97868460047,18.627,18.633,18.5791,18.615,139518.9787
2009-06-24 12:00:00,31.11,31.18,31.11,31.16,182149.7777271173,18.621,18.6629,18.621,18.651,182149.7777
2009-06-24 12:30:00,31.15,31.18,31.07,31.13,88225.23652114443,18.645,18.6629,18.5971,18.633,88225.2365
2009-06-24 13:00:00,31.1,31.18,31.09,31.11,86173.48683460618,18.615,18.6629,18.6091,18.621,86173.4868
2009-06-24 13:30:00,31.1,31.14,31.05,31.07,147384.01914966374,18.615,18.639,18.5851,18.5971,147384.0191
2009-06-24 14:00:00,31.07,31.15,30.91,30.98,284851.248147726,18.5971,18.645,18.5013,18.5432,284851.2481
2009-06-24 14:30:00,30.98,31.03,30.87,30.95,362931.72232987575,18.5432,18.5731,18.4774,18.5253,362931.7223
2009-06-24 15:00:00,30.96,31.04,30.82,31.0,459477.9436908697,18.5312,18.5791,18.4474,18.5552,459477.9437
2009-06-24 15:30:00,31.0,31.09,30.9,31.07,719138.265131654,18.5552,18.6091,18.4953,18.5971,719138.2651
2009-06-25 09:30:00,30.59,30.62,30.12,30.25,1251909.2670694175,18.3098,18.3277,18.0285,18.1063,1251909.2671
2009-06-25 10:00:00,30.26,30.35,30.18,30.26,608115.8098711957,18.1123,18.1661,18.0644,18.1123,608115.8099
2009-06-25 10:30:00,30.26,30.26,30.16,30.21,283711.38721076027,18.1123,18.1123,18.0524,18.0823,283711.3872
2009-06-25 11:00:00,30.21,30.38,30.2,30.37,240168.69941867093,18.0823,18.1841,18.0763,18.1781,240168.6994
2009-06-25 11:30:00,30.37,30.49,30.35,30.49,280861.7348683461,18.1781,18.2499,18.1661,18.2499,280861.7349
2009-06-25 12:00:00,30.49,30.49,30.34,30.37,206428.8156844865,18.2499,18.2499,18.1601,18.1781,206428.8157
2009-06-25 12:30:00,30.38,30.4,30.3,30.35,167103.61335917018,18.1841,18.1961,18.1362,18.1661,167103.6134
2009-06-25 13:00:00,30.35,30.44,30.34,30.38,174626.69554314375,18.1661,18.22,18.1601,18.1841,174626.6955
2009-06-25 13:30:00,30.39,30.41,30.3,30.3,225236.5211444204,18.1901,18.202,18.1362,18.1362,225236.5211
2009-06-25 14:00:00,30.31,30.35,30.14,30.3,368972.9852957939,18.1422,18.1661,18.0404,18.1362,368972.9853
2009-06-25 14:30:00,30.29,30.37,30.28,30.36,298757.5515787074,18.1302,18.1781,18.1242,18.1721,298757.5516
2009-06-25 15:00:00,30.35,30.45,30.33,30.37,411375.8121509176,18.1661,18.226,18.1542,18.1781,411375.8122
2009-06-25 15:30:00,30.37,30.39,30.2,30.37,962156.6168927392,18.1781,18.1901,18.0763,18.1781,962156.6169
2009-06-26 09:30:00,30.28,30.41,30.15,30.2,281203.6931494358,18.1242,18.202,18.0464,18.0763,281203.6931
2009-06-26 10:00:00,30.21,30.29,30.15,30.24,242790.379573692,18.0823,18.1302,18.0464,18.1003,242790.3796
2009-06-26 10:30:00,30.25,30.29,30.2,30.28,295907.8992362932,18.1063,18.1302,18.0763,18.1242,295907.8992
2009-06-26 11:00:00,30.28,30.35,30.25,30.32,191952.58178502225,18.1242,18.1661,18.1063,18.1482,191952.5818
2009-06-26 11:30:00,30.32,30.44,30.29,30.43,162658.155705004,18.1482,18.22,18.1302,18.214,162658.1557
2009-06-26 12:00:00,30.43,30.49,30.33,30.35,199817.6222500855,18.214,18.2499,18.1542,18.1661,199817.6223
2009-06-26 12:30:00,30.34,30.37,30.32,30.35,197993.8447509404,18.1601,18.1781,18.1482,18.1661,197993.8448
2009-06-26 13:00:00,30.35,30.4,30.32,30.38,144192.40852615982,18.1661,18.1961,18.1482,18.1841,144192.4085
2009-06-26 13:30:00,30.38,30.41,30.33,30.4,168243.4742961359,18.1841,18.202,18.1542,18.1961,168243.4743
2009-06-26 14:00:00,30.4,30.41,30.33,30.33,275276.4162772142,18.1961,18.202,18.1542,18.1542,275276.4163
2009-06-26 14:30:00,30.33,30.35,30.25,30.26,245412.0597287131,18.1542,18.1661,18.1063,18.1123,245412.0597
2009-06-26 15:00:00,30.26,30.3,30.19,30.24,433261.14214065886,18.1123,18.1362,18.0704,18.1003,433261.1421
2009-06-26 15:30:00,30.24,30.5,30.22,30.45,926478.969565713,18.1003,18.2559,18.0883,18.226,926478.9696
2009-06-29 09:30:00,30.45,30.5,30.38,30.47,302063.1482959079,18.226,18.2559,18.1841,18.238,302063.1483
2009-06-29 10:00:00,30.47,30.66,30.39,30.66,263307.87643907446,18.238,18.3517,18.1901,18.3517,263307.8764
2009-06-29 10:30:00,30.66,30.79,30.64,30.78,196056.0811580987,18.3517,18.4295,18.3397,18.4235,196056.0812
2009-06-29 11:00:00,30.78,30.92,30.77,30.9,181009.9167901516,18.4235,18.5073,18.4175,18.4953,181009.9168
2009-06-29 11:30:00,30.91,30.92,30.85,30.92,117519.66260116266,18.5013,18.5073,18.4654,18.5073,117519.6626
2009-06-29 12:00:00,30.92,30.94,30.88,30.92,111136.4413541548,18.5073,18.5193,18.4834,18.5073,111136.4414
2009-06-29 12:30:00,30.92,30.96,30.91,30.91,113188.19104069304,18.5073,18.5312,18.5013,18.5013,113188.191
2009-06-29 13:00:00,30.9,30.94,30.87,30.91,127664.4249401573,18.4953,18.5193,18.4774,18.5013,127664.4249
2009-06-29 13:30:00,30.91,30.95,30.89,30.95,105893.08104411262,18.5013,18.5253,18.4893,18.5253,105893.081
2009-06-29 14:00:00,30.94,30.95,30.88,30.92,135301.49321782743,18.5193,18.5253,18.4834,18.5073,135301.4932
2009-06-29 14:30:00,30.93,30.98,30.91,30.98,152399.4072723128,18.5133,18.5432,18.5013,18.5432,152399.4073
2009-06-29 15:00:00,30.97,31.01,30.95,31.01,275504.3884646073,18.5372,18.5612,18.5253,18.5612,275504.3885
2009-06-29 15:30:00,31.0,31.01,30.87,30.96,531631.1410007979,18.5552,18.5612,18.4774,18.5312,531631.141
2009-06-30 09:30:00,30.96,31.09,30.84,31.09,223070.7853641856,18.5312,18.6091,18.4594,18.6091,223070.7854
2009-06-30 10:00:00,31.09,31.09,30.84,30.85,287814.88658383675,18.6091,18.6091,18.4594,18.4654,287814.8866
2009-06-30 10:30:00,30.85,30.9,30.78,30.85,211672.17599452863,18.4654,18.4953,18.4235,18.4654,211672.176
2009-06-30 11:00:00,30.85,30.89,30.83,30.86,196284.05334549185,18.4654,18.4893,18.4534,18.4714,196284.0533
2009-06-30 11:30:00,30.86,30.9,30.78,30.88,173942.77898096433,18.4714,18.4953,18.4235,18.4834,173942.779
2009-06-30 12:00:00,30.88,30.9,30.77,30.85,147156.0469622706,18.4834,18.4953,18.4175,18.4654,147156.047
2009-06-30 12:30:00,30.84,30.89,30.83,30.88,143394.5058702838,18.4594,18.4893,18.4534,18.4834,143394.5059
2009-06-30 13:00:00,30.88,30.88,30.76,30.84,137695.20118545537,18.4834,18.4834,18.4115,18.4594,137695.2012
2009-06-30 13:30:00,30.83,30.93,30.82,30.85,132451.8408754132,18.4534,18.5133,18.4474,18.4654,132451.8409
2009-06-30 14:00:00,30.85,30.9,30.8,30.87,175994.52866750257,18.4654,18.4953,18.4355,18.4774,175994.5287
2009-06-30 14:30:00,30.86,30.93,30.83,30.92,255556.8220677077,18.4714,18.5133,18.4534,18.5073,255556.8221
2009-06-30 15:00:00,30.92,31.11,30.88,31.06,558531.8591131882,18.5073,18.621,18.4834,18.5911,558531.8591
2009-06-30 15:30:00,31.07,31.21,30.99,31.1,946084.5776815228,18.5971,18.6809,18.5492,18.615,946084.5777
2009-07-01 09:30:00,31.03,31.14,30.86,30.9,623275.9603328394,18.5731,18.639,18.4714,18.4953,623275.9603
2009-07-01 10:00:00,30.91,31.03,30.77,31.01,508150.0056993047,18.5013,18.5731,18.4175,18.5612,508150.0057
2009-07-01 10:30:00,31.01,31.09,30.92,31.07,237774.99145104297,18.5612,18.6091,18.5073,18.5971,237774.9915
2009-07-01 11:00:00,31.08,31.12,30.97,31.04,182149.7777271173,18.6031,18.627,18.5372,18.5791,182149.7777
2009-07-01 11:30:00,31.02,31.14,31.02,31.14,125270.71697252936,18.5672,18.639,18.5672,18.639,125270.717
2009-07-01 12:00:00,31.14,31.19,31.08,31.18,132451.8408754132,18.639,18.6689,18.6031,18.6629,132451.8409
2009-07-01 12:30:00,31.18,31.2,31.06,31.07,147725.97743075344,18.6629,18.6749,18.5911,18.5971,147725.9774
2009-07-01 13:00:00,31.06,31.11,31.04,31.11,124928.75869143964,18.5911,18.621,18.5791,18.621,124928.7587
2009-07-01 13:30:00,31.1,31.14,31.07,31.1,106804.96979368516,18.615,18.639,18.5971,18.615,106804.9698
2009-07-01 14:00:00,31.1,31.14,31.06,31.12,170295.22398267413,18.615,18.639,18.5911,18.627,170295.224
2009-07-01 14:30:00,31.13,31.14,31.06,31.07,150689.61586686425,18.633,18.639,18.5911,18.5971,150689.6159
2009-07-01 15:00:00,31.07,31.12,31.05,31.07,283369.4289296706,18.5971,18.627,18.5851,18.5971,283369.4289
2009-07-01 15:30:00,31.07,31.14,30.94,31.01,718910.2929442608,18.5971,18.639,18.5193,18.5612,718910.2929
2009-07-02 09:30:00,30.73,30.92,30.35,30.37,342870.1698392796,18.3936,18.5073,18.1661,18.1781,342870.1698
2009-07-02 10:00:00,30.38,30.47,30.21,30.21,381283.48341502337,18.1841,18.238,18.0823,18.0823,381283.4834
2009-07-02 10:30:00,30.21,30.28,30.15,30.22,326456.1723469737,18.0823,18.1242,18.0464,18.0883,326456.1723
2009-07-02 11:00:00,30.21,30.29,30.21,30.28,181351.8750712413,18.0823,18.1302,18.0823,18.1242,181351.8751
2009-07-02 11:30:00,30.28,30.4,30.27,30.4,198905.73350051293,18.1242,18.1961,18.1182,18.1961,198905.7335
2009-07-02 12:00:00,30.39,30.42,30.32,30.34,137581.21509175882,18.1901,18.208,18.1482,18.1601,137581.2151
2009-07-02 12:30:00,30.34,30.35,30.27,30.29,192066.5678787188,18.1601,18.1661,18.1182,18.1302,192066.5679
2009-07-02 13:00:00,30.29,30.3,30.24,30.25,210874.27333865268,18.1302,18.1362,18.1003,18.1063,210874.2733
2009-07-02 13:30:00,30.26,30.26,30.14,30.14,192522.51225350503,18.1123,18.1123,18.0404,18.0404,192522.5123
2009-07-02 14:00:00,30.14,30.23,30.14,30.18,158440.67023823093,18.0404,18.0943,18.0404,18.0644,158440.6702
2009-07-02 14:30:00,30.18,30.22,30.13,30.14,187165.1658497664,18.0644,18.0883,18.0344,18.0404,187165.1658
2009-07-02 15:00:00,30.14,30.18,30.03,30.06,470306.6225920438,18.0404,18.0644,17.9746,17.9925,470306.6226
2009-07-02 15:30:00,30.06,30.06,29.92,29.98,1009346.8596831186,17.9925,17.9925,17.9087,17.9447,1009346.8597
2009-07-06 09:30:00,29.89,30.04,29.81,29.86,318933.0901630001,17.8908,17.9806,17.8429,17.8728,318933.0902
2009-07-06 10:00:00,29.86,29.94,29.7,29.83,463809.4152513393,17.8728,17.9207,17.7771,17.8549,463809.4153
2009-07-06 10:30:00,29.82,29.95,29.82,29.93,244956.1153539268,17.8489,17.9267,17.8489,17.9147,244956.1154
2009-07-06 11:00:00,29.93,29.99,29.88,29.96,122421.06463011511,17.9147,17.9506,17.8848,17.9327,122421.0646
2009-07-06 11:30:00,29.96,30.0,29.91,29.94,166191.72460959764,17.9327,17.9566,17.9028,17.9207,166191.7246
2009-07-06 12:00:00,29.93,29.96,29.83,29.83,199019.7195942095,17.9147,17.9327,17.8549,17.8549,199019.7196
2009-07-06 12:30:00,29.84,29.92,29.79,29.86,320528.89547475206,17.8609,17.9087,17.8309,17.8728,320528.8955
2009-07-06 13:00:00,29.85,30.06,29.85,29.99,317109.31266385503,17.8668,17.9925,17.8668,17.9506,317109.3127
2009-07-06 13:30:00,29.99,30.02,29.97,29.99,107830.8446369543,17.9506,17.9686,17.9387,17.9506,107830.8446
2009-07-06 14:00:00,29.99,30.01,29.92,29.96,141000.79790265588,17.9506,17.9626,17.9087,17.9327,141000.7979
2009-07-06 14:30:00,29.95,29.97,29.9,29.92,272882.7083095862,17.9267,17.9387,17.8968,17.9087,272882.7083
2009-07-06 15:00:00,29.92,30.02,29.92,29.99,288954.7475208025,17.9087,17.9686,17.9087,17.9506,288954.7475
2009-07-06 15:30:00,29.99,30.09,29.91,30.07,620426.3079904251,17.9506,18.0105,17.9028,17.9985,620426.308
2009-07-07 09:30:00,29.99,30.09,29.66,29.69,314715.60469622706,17.9506,18.0105,17.7531,17.7711,314715.6047
2009-07-07 10:00:00,29.7,29.75,29.64,29.65,431323.3785478172,17.7771,17.807,17.7412,17.7471,431323.3785
2009-07-07 10:30:00,29.64,29.64,29.47,29.48,365325.4302975037,17.7412,17.7412,17.6394,17.6454,365325.4303
2009-07-07 11:00:00,29.49,29.64,29.47,29.54,250997.37831984492,17.6514,17.7412,17.6394,17.6813,250997.3783
2009-07-07 11:30:00,29.54,29.63,29.48,29.62,315855.46563319274,17.6813,17.7352,17.6454,17.7292,315855.4656
2009-07-07 12:00:00,29.62,29.63,29.55,29.55,168699.41867092214,17.7292,17.7352,17.6873,17.6873,168699.4187
2009-07-07 12:30:00,29.55,29.6,29.52,29.58,241194.57426194008,17.6873,17.7172,17.6693,17.7052,241194.5743
2009-07-07 13:00:00,29.59,29.66,29.54,29.55,271286.90299783426,17.7112,17.7531,17.6813,17.6873,271286.903
2009-07-07 13:30:00,29.56,29.57,29.44,29.53,241422.5464493332,17.6933,17.6993,17.6214,17.6753,241422.5464
2009-07-07 14:00:00,29.52,29.52,29.38,29.43,322238.68688020064,17.6693,17.6693,17.5855,17.6155,322238.6869
2009-07-07 14:30:00,29.42,29.42,29.28,29.3,335917.0181237889,17.6095,17.6095,17.5257,17.5376,335917.0181
2009-07-07 15:00:00,29.3,29.43,29.22,29.42,326228.20015958056,17.5376,17.6155,17.4898,17.6095,326228.2002
2009-07-07 15:30:00,29.43,29.44,29.23,29.25,710133.363729625,17.6155,17.6214,17.4957,17.5077,710133.3637
2009-07-08 09:30:00,29.87,29.92,29.18,29.26,585888.5216003647,17.8788,17.9087,17.4658,17.5137,585888.5216
2009-07-08 10:00:00,29.27,29.54,29.26,29.47,412857.631368973,17.5197,17.6813,17.5137,17.6394,412857.6314
2009-07-08 10:30:00,29.48,29.57,29.45,29.5,271172.9169041377,17.6454,17.6993,17.6274,17.6574,271172.9169
2009-07-08 11:00:00,29.49,29.49,29.36,29.43,230479.88145446256,17.6514,17.6514,17.5736,17.6155,230479.8815
2009-07-08 11:30:00,29.43,29.5,29.42,29.48,243132.3378547817,17.6155,17.6574,17.6095,17.6454,243132.3379
2009-07-08 12:00:00,29.48,29.62,29.45,29.6,380827.5390402371,17.6454,17.7292,17.6274,17.7172,380827.539
2009-07-08 12:30:00,29.59,29.65,29.58,29.61,208366.57927732816,17.7112,17.7471,17.7052,17.7232,208366.5793
2009-07-08 13:00:00,29.61,29.71,29.6,29.7,303430.98142026673,17.7232,17.783,17.7172,17.7771,303430.9814
2009-07-08 13:30:00,29.69,29.77,29.67,29.77,277442.152057449,17.7711,17.819,17.7591,17.819,277442.1521
2009-07-08 14:00:00,29.77,29.78,29.67,29.71,319389.0345377864,17.819,17.8249,17.7591,17.783,319389.0345
2009-07-08 14:30:00,29.71,29.82,29.65,29.79,416961.1307420495,17.783,17.8489,17.7471,17.8309,416961.1307
2009-07-08 15:00:00,29.8,29.81,29.64,29.7,373988.37341844296,17.8369,17.8429,17.7412,17.7771,373988.3734
2009-07-08 15:30:00,29.7,29.86,29.65,29.78,855351.647099054,17.7771,17.8728,17.7471,17.8249,855351.6471
2009-07-09 09:30:00,29.88,29.88,29.5,29.6,302633.0787643907,17.8848,17.8848,17.6574,17.7172,302633.0788
2009-07-09 10:00:00,29.59,29.77,29.59,29.64,429727.5732360652,17.7112,17.819,17.7112,17.7412,429727.5732
2009-07-09 10:30:00,29.64,29.73,29.58,29.69,230365.895360766,17.7412,17.795,17.7052,17.7711,230365.8954
2009-07-09 11:00:00,29.68,29.69,29.5,29.62,371138.7210760287,17.7651,17.7711,17.6574,17.7292,371138.7211
2009-07-09 11:30:00,29.62,29.69,29.57,29.57,187735.0963182492,17.7292,17.7711,17.6993,17.6993,187735.0963
2009-07-09 12:00:00,29.57,29.57,29.5,29.51,283939.35939815344,17.6993,17.6993,17.6574,17.6633,283939.3594
2009-07-09 12:30:00,29.52,29.61,29.5,29.59,154679.12914624417,17.6693,17.7232,17.6574,17.7112,154679.1291
2009-07-09 13:00:00,29.59,29.65,29.55,29.58,371366.6932634219,17.7112,17.7471,17.6873,17.7052,371366.6933
2009-07-09 13:30:00,29.59,29.6,29.47,29.55,212470.07865040464,17.7112,17.7172,17.6394,17.6873,212470.0787
2009-07-09 14:00:00,29.55,29.65,29.52,29.63,249743.53128918272,17.6873,17.7471,17.6693,17.7352,249743.5313
2009-07-09 14:30:00,29.63,29.66,29.6,29.62,179300.12538470307,17.7352,17.7531,17.7172,17.7292,179300.1254
2009-07-09 15:00:00,29.63,29.64,29.53,29.54,199361.6778752992,17.7352,17.7412,17.6753,17.6813,199361.6779
2009-07-09 15:30:00,29.53,29.64,29.5,29.59,484668.87039781146,17.6753,17.7412,17.6574,17.7112,484668.8704
2009-07-10 09:30:00,29.53,29.7,29.45,29.57,250199.475663969,17.6753,17.7771,17.6274,17.6993,250199.4757
2009-07-10 10:00:00,29.54,29.72,29.46,29.69,265245.6400319161,17.6813,17.789,17.6334,17.7711,265245.64
2009-07-10 10:30:00,29.7,29.72,29.61,29.7,189558.87381739428,17.7771,17.789,17.7232,17.7771,189558.8738
2009-07-10 11:00:00,29.69,29.69,29.4,29.42,199703.6361563889,17.7711,17.7711,17.5975,17.6095,199703.6362
2009-07-10 11:30:00,29.43,29.47,29.39,29.45,157870.7397697481,17.6155,17.6394,17.5915,17.6274,157870.7398
2009-07-10 12:00:00,29.45,29.54,29.43,29.47,92898.66636270376,17.6274,17.6813,17.6155,17.6394,92898.6664
2009-07-10 12:30:00,29.47,29.57,29.45,29.53,115125.95463353473,17.6394,17.6993,17.6274,17.6753,115125.9546
2009-07-10 13:00:00,29.53,29.59,29.51,29.51,85831.52855351647,17.6753,17.7112,17.6633,17.6633,85831.5286
2009-07-10 13:30:00,29.51,29.59,29.5,29.57,134503.59056195145,17.6633,17.7112,17.6574,17.6993,134503.5906
2009-07-10 14:00:00,29.57,29.57,29.46,29.49,181921.80553972416,17.6993,17.6993,17.6334,17.6514,181921.8055
2009-07-10 14:30:00,29.49,29.56,29.49,29.5,160606.40601846576,17.6514,17.6933,17.6514,17.6574,160606.406
2009-07-10 15:00:00,29.5,29.56,29.45,29.47,379345.7198221817,17.6574,17.6933,17.6274,17.6394,379345.7198
2009-07-10 15:30:00,29.47,29.68,29.46,29.58,380941.5251339336,17.6394,17.7651,17.6334,17.7052,380941.5251
2009-07-13 09:30:00,29.63,29.64,29.23,29.33,486378.66180326,17.7352,17.7412,17.4957,17.5556,486378.6618
2009-07-13 10:00:00,29.33,29.44,29.23,29.4,240054.71332497435,17.5556,17.6214,17.4957,17.5975,240054.7133
2009-07-13 10:30:00,29.41,29.63,29.41,29.63,193662.3731904708,17.6035,17.7352,17.6035,17.7352,193662.3732
2009-07-13 11:00:00,29.63,29.68,29.58,29.67,128576.31368972984,17.7352,17.7651,17.7052,17.7591,128576.3137
2009-07-13 11:30:00,29.67,29.86,29.67,29.82,175766.55648010943,17.7591,17.8728,17.7591,17.8489,175766.5565
2009-07-13 12:00:00,29.84,29.85,29.73,29.78,103157.41479539496,17.8609,17.8668,17.795,17.8249,103157.4148
2009-07-13 12:30:00,29.78,29.82,29.72,29.78,108970.70557392,17.8249,17.8489,17.789,17.8249,108970.7056
2009-07-13 13:00:00,29.78,29.92,29.76,29.88,160264.44773737603,17.8249,17.9087,17.813,17.8848,160264.4477
2009-07-13 13:30:00,29.89,29.93,29.85,29.92,126068.61962840531,17.8908,17.9147,17.8668,17.9087,126068.6196
2009-07-13 14:00:00,29.92,30.02,29.89,29.97,145104.29727573236,17.9087,17.9686,17.8908,17.9387,145104.2973
2009-07-13 14:30:00,29.98,30.0,29.87,29.93,205630.9130286105,17.9447,17.9566,17.8788,17.9147,205630.913
2009-07-13 15:00:00,29.92,29.96,29.81,29.81,362361.7918613929,17.9087,17.9327,17.8429,17.8429,362361.7919
2009-07-13 15:30:00,29.81,29.97,29.79,29.96,661917.2460959763,17.8429,17.9387,17.8309,17.9327,661917.2461
2009-07-14 09:30:00,29.8,29.87,29.5,29.75,456058.36087997264,17.8369,17.8788,17.6574,17.807,456058.3609
2009-07-14 10:00:00,29.75,29.85,29.66,29.69,330217.71343896043,17.807,17.8668,17.7531,17.7711,330217.7134
2009-07-14 10:30:00,29.7,29.76,29.6,29.74,231961.700672518,17.7771,17.813,17.7172,17.801,231961.7007
2009-07-14 11:00:00,29.75,30.04,29.71,29.99,291120.4833010373,17.807,17.9806,17.783,17.9506,291120.4833
2009-07-14 11:30:00,29.99,30.05,29.96,30.02,133363.72962498575,17.9506,17.9866,17.9327,17.9686,133363.7296
2009-07-14 12:00:00,30.02,30.04,29.93,29.96,107602.87244956115,17.9686,17.9806,17.9147,17.9327,107602.8724
2009-07-14 12:30:00,29.97,30.04,29.96,30.04,72381.16949732133,17.9387,17.9806,17.9327,17.9806,72381.1695
2009-07-14 13:00:00,30.03,30.07,29.99,30.04,93468.5968311866,17.9746,17.9985,17.9506,17.9806,93468.5968
2009-07-14 13:30:00,30.03,30.06,29.98,30.01,124814.77259774308,17.9746,17.9925,17.9447,17.9626,124814.7726
2009-07-14 14:00:00,30.01,30.07,29.95,30.05,95292.3743303317,17.9626,17.9985,17.9267,17.9866,95292.3743
2009-07-14 14:30:00,30.05,30.16,30.04,30.11,200159.5805311752,17.9866,18.0524,17.9806,18.0225,200159.5805
2009-07-14 15:00:00,30.11,30.14,30.06,30.11,224666.5906759376,18.0225,18.0404,17.9925,18.0225,224666.5907
2009-07-14 15:30:00,30.1,30.21,30.07,30.21,539610.1675595577,18.0165,18.0823,17.9985,18.0823,539610.1676
2009-07-15 09:30:00,31.14,31.14,30.17,30.4,380599.566852844,18.639,18.639,18.0584,18.1961,380599.5669
2009-07-15 10:00:00,30.4,30.53,30.4,30.49,183631.5969451727,18.1961,18.2739,18.1961,18.2499,183631.5969
2009-07-15 10:30:00,30.49,30.62,30.48,30.56,188191.04069303547,18.2499,18.3277,18.2439,18.2918,188191.0407
2009-07-15 11:00:00,30.56,30.65,30.54,30.6,246893.8789467685,18.2918,18.3457,18.2798,18.3158,246893.8789
2009-07-15 11:30:00,30.6,30.64,30.57,30.63,138265.1316539382,18.3158,18.3397,18.2978,18.3337,138265.1317
2009-07-15 12:00:00,30.64,30.71,30.61,30.71,165621.79414111478,18.3397,18.3816,18.3217,18.3816,165621.7941
2009-07-15 12:30:00,30.71,30.75,30.67,30.71,131653.93821953723,18.3816,18.4055,18.3577,18.3816,131653.9382
2009-07-15 13:00:00,30.71,30.78,30.7,30.76,147042.06086857404,18.3816,18.4235,18.3756,18.4115,147042.0609
2009-07-15 13:30:00,30.76,30.81,30.69,30.71,380257.60857175424,18.4115,18.4415,18.3696,18.3816,380257.6086
2009-07-15 14:00:00,30.71,30.81,30.67,30.71,268095.29237433034,18.3816,18.4415,18.3577,18.3816,268095.2924
2009-07-15 14:30:00,30.72,30.77,30.67,30.75,359284.16733158554,18.3876,18.4175,18.3577,18.4055,359284.1673
2009-07-15 15:00:00,30.74,30.79,30.69,30.7,280633.7626809529,18.3996,18.4295,18.3696,18.3756,280633.7627
2009-07-15 15:30:00,30.7,30.81,30.65,30.8,719024.2790379574,18.3756,18.4415,18.3457,18.4355,719024.279
2009-07-16 09:30:00,30.78,30.85,30.64,30.7,322124.7007865041,18.4235,18.4654,18.3397,18.3756,322124.7008
2009-07-16 10:00:00,30.7,30.7,30.55,30.66,254302.9750370455,18.3756,18.3756,18.2858,18.3517,254302.975
2009-07-16 10:30:00,30.66,30.76,30.65,30.67,219195.25817850223,18.3517,18.4115,18.3457,18.3577,219195.2582
2009-07-16 11:00:00,30.67,30.76,30.66,30.71,126182.6057221019,18.3577,18.4115,18.3517,18.3816,126182.6057
2009-07-16 11:30:00,30.7,30.86,30.68,30.85,113872.10760287243,18.3756,18.4714,18.3636,18.4654,113872.1076
2009-07-16 12:00:00,30.85,30.87,30.83,30.86,53573.46403738744,18.4654,18.4774,18.4534,18.4714,53573.464
2009-07-16 12:30:00,30.85,30.86,30.78,30.78,52205.63091302861,18.4654,18.4714,18.4235,18.4235,52205.6309
2009-07-16 13:00:00,30.79,30.81,30.7,30.71,156616.89273908583,18.4295,18.4415,18.3756,18.3816,156616.8927
2009-07-16 13:30:00,30.71,30.77,30.67,30.74,318705.117975607,18.3816,18.4175,18.3577,18.3996,318705.118
2009-07-16 14:00:00,30.74,30.92,30.71,30.91,464607.3179072153,18.3996,18.5073,18.3816,18.5013,464607.3179
2009-07-16 14:30:00,30.91,31.07,30.9,31.05,208822.52365211444,18.5013,18.5971,18.4953,18.5851,208822.5237
2009-07-16 15:00:00,31.06,31.17,31.03,31.16,256696.68300467345,18.5911,18.6569,18.5731,18.651,256696.683
2009-07-16 15:30:00,31.16,31.21,31.07,31.13,460503.8185341389,18.651,18.6809,18.5971,18.633,460503.8185
2009-07-17 09:30:00,31.23,31.23,30.71,30.82,964892.2831414568,18.6929,18.6929,18.3816,18.4474,964892.2831
2009-07-17 10:00:00,30.83,31.0,30.8,30.97,371822.63763820817,18.4534,18.5552,18.4355,18.5372,371822.6376
2009-07-17 10:30:00,30.96,31.07,30.92,30.93,219651.2025532885,18.5312,18.5971,18.5073,18.5133,219651.2026
2009-07-17 11:00:00,30.93,30.97,30.84,30.91,230821.83973555223,18.5133,18.5372,18.4594,18.5013,230821.8397
2009-07-17 11:30:00,30.9,30.91,30.79,30.85,184543.48569474524,18.4953,18.5013,18.4295,18.4654,184543.4857
2009-07-17 12:00:00,30.84,30.86,30.76,30.77,203921.121623162,18.4594,18.4714,18.4115,18.4175,203921.1216
2009-07-17 12:30:00,30.76,30.82,30.73,30.73,153425.2821155819,18.4115,18.4474,18.3936,18.3936,153425.2821
2009-07-17 13:00:00,30.74,30.8,30.7,30.78,148181.92180553972,18.3996,18.4355,18.3756,18.4235,148181.9218
2009-07-17 13:30:00,30.78,30.9,30.78,30.84,214407.8422432464,18.4235,18.4953,18.4235,18.4594,214407.8422
2009-07-17 14:00:00,30.84,30.88,30.75,30.78,184315.5135073521,18.4594,18.4834,18.4055,18.4235,184315.5135
2009-07-17 14:30:00,30.77,30.85,30.74,30.84,187963.06850564232,18.4175,18.4654,18.3996,18.4594,187963.0685
2009-07-17 15:00:00,30.84,30.87,30.81,30.86,172916.9041376952,18.4594,18.4774,18.4415,18.4714,172916.9041
2009-07-17 15:30:00,30.85,31.01,30.83,30.98,376952.01185455377,18.4654,18.5612,18.4534,18.5432,376952.0119
2009-07-20 09:30:00,30.79,31.12,30.79,30.92,251339.33660093468,18.4295,18.627,18.4295,18.5073,251339.3366
2009-07-20 10:00:00,30.92,31.01,30.85,30.91,165735.78023481136,18.5073,18.5612,18.4654,18.5013,165735.7802
2009-07-20 10:30:00,30.9,31.03,30.87,30.99,190356.77647327023,18.4953,18.5731,18.4774,18.5492,190356.7765
2009-07-20 11:00:00,30.99,31.06,30.96,31.06,124130.85603556366,18.5492,18.5911,18.5312,18.5911,124130.856
2009-07-20 11:30:00,31.06,31.1,31.01,31.07,138721.0760287245,18.5911,18.615,18.5612,18.5971,138721.076
2009-07-20 12:00:00,31.07,31.15,31.06,31.11,121851.13416163228,18.5971,18.645,18.5911,18.621,121851.1342
2009-07-20 12:30:00,31.11,31.13,31.06,31.06,86743.41730308902,18.621,18.633,18.5911,18.5911,86743.4173
2009-07-20 13:00:00,31.07,31.08,31.01,31.05,95292.3743303317,18.5971,18.6031,18.5612,18.5851,95292.3743
2009-07-20 13:30:00,31.04,31.12,31.01,31.08,129944.14681408869,18.5791,18.627,18.5612,18.6031,129944.1468
2009-07-20 14:00:00,31.07,31.08,30.97,30.98,256126.7525361906,18.5971,18.6031,18.5372,18.5432,256126.7525
2009-07-20 14:30:00,30.97,31.07,30.97,31.02,305140.77282571525,18.5372,18.5971,18.5372,18.5672,305140.7728
2009-07-20 15:00:00,31.02,31.15,31.01,31.04,330787.6439074433,18.5672,18.645,18.5612,18.5791,330787.6439
2009-07-20 15:30:00,31.04,31.25,31.03,31.21,873817.3942778981,18.5791,18.7048,18.5731,18.6809,873817.3943
2009-07-21 09:30:00,31.38,31.38,31.02,31.12,239484.7828564915,18.7826,18.7826,18.5672,18.627,239484.7829
2009-07-21 10:00:00,31.11,31.23,31.0,31.2,211330.21771343896,18.621,18.6929,18.5552,18.6749,211330.2177
2009-07-21 10:30:00,31.2,31.24,31.01,31.1,237547.01926364985,18.6749,18.6988,18.5612,18.615,237547.0193
2009-07-21 11:00:00,31.11,31.21,31.11,31.18,199133.70568790607,18.621,18.6809,18.621,18.6629,199133.7057
2009-07-21 11:30:00,31.18,31.22,31.07,31.12,181351.8750712413,18.6629,18.6869,18.5971,18.627,181351.8751
2009-07-21 12:00:00,31.11,31.21,31.1,31.19,150461.6436794711,18.621,18.6809,18.615,18.6689,150461.6437
2009-07-21 12:30:00,31.19,31.22,31.11,31.16,135187.50712413085,18.6689,18.6869,18.621,18.651,135187.5071
2009-07-21 13:00:00,31.15,31.23,31.06,31.23,162886.12789239714,18.645,18.6929,18.5911,18.6929,162886.1279
2009-07-21 13:30:00,31.23,31.26,31.18,31.21,175196.6260116266,18.6929,18.7108,18.6629,18.6809,175196.626
2009-07-21 14:00:00,31.21,31.22,31.15,31.19,274364.5275276416,18.6809,18.6869,18.645,18.6689,274364.5275
2009-07-21 14:30:00,31.19,31.22,31.15,31.18,432919.18385956914,18.6689,18.6869,18.645,18.6629,432919.1839
2009-07-21 15:00:00,31.19,31.31,31.16,31.31,367719.1382651317,18.6689,18.7407,18.651,18.7407,367719.1383
2009-07-21 15:30:00,31.31,31.39,31.27,31.31,841331.3575743759,18.7407,18.7886,18.7168,18.7407,841331.3576
2009-07-22 09:30:00,31.21,31.32,30.92,31.01,326912.11672176,18.6809,18.7467,18.5073,18.5612,326912.1167
2009-07-22 10:00:00,31.01,31.19,31.01,31.13,352103.0434287017,18.5612,18.6689,18.5612,18.633,352103.0434
2009-07-22 10:30:00,31.14,31.21,31.08,31.19,291006.4972073407,18.639,18.6809,18.6031,18.6689,291006.4972
2009-07-22 11:00:00,31.2,31.23,31.11,31.14,220449.1052091645,18.6749,18.6929,18.621,18.639,220449.1052
2009-07-22 11:30:00,31.14,31.17,31.05,31.09,135301.49321782743,18.639,18.6569,18.5851,18.6091,135301.4932
2009-07-22 12:00:00,31.09,31.23,31.07,31.19,203921.121623162,18.6091,18.6929,18.5971,18.6689,203921.1216
2009-07-22 12:30:00,31.2,31.31,31.15,31.17,231619.74239142824,18.6749,18.7407,18.645,18.6569,231619.7424
2009-07-22 13:00:00,31.17,31.21,31.13,31.14,217143.508491964,18.6569,18.6809,18.633,18.639,217143.5085
2009-07-22 13:30:00,31.14,31.19,31.11,31.17,226034.42380029635,18.639,18.6689,18.621,18.6569,226034.4238
2009-07-22 14:00:00,31.18,31.21,31.11,31.14,143166.5336828907,18.6629,18.6809,18.621,18.639,143166.5337
2009-07-22 14:30:00,31.14,31.15,31.09,31.13,206656.78787187964,18.639,18.645,18.6091,18.633,206656.7879
2009-07-22 15:00:00,31.13,31.14,30.97,31.01,244614.15707283712,18.633,18.639,18.5372,18.5612,244614.1571
2009-07-22 15:30:00,31.01,31.07,30.93,31.02,616094.8364299556,18.5612,18.5971,18.5133,18.5672,616094.8364
2009-07-23 09:30:00,30.58,31.24,30.58,31.23,262737.9459705916,18.3038,18.6988,18.3038,18.6929,262737.946
2009-07-23 10:00:00,31.25,31.38,31.12,31.32,222044.91052091648,18.7048,18.7826,18.627,18.7467,222044.9105
2009-07-23 10:30:00,31.33,31.54,31.28,31.51,239484.7828564915,18.7527,18.8784,18.7228,18.8604,239484.7829
2009-07-23 11:00:00,31.52,31.73,31.51,31.67,309130.2861050952,18.8664,18.9921,18.8604,18.9562,309130.2861
2009-07-23 11:30:00,31.67,31.71,31.57,31.63,229795.9648922832,18.9562,18.9802,18.8964,18.9323,229795.9649
2009-07-23 12:00:00,31.63,31.69,31.57,31.68,121851.13416163228,18.9323,18.9682,18.8964,18.9622,121851.1342
2009-07-23 12:30:00,31.68,31.78,31.64,31.7,187621.1102245526,18.9622,19.0221,18.9383,18.9742,187621.1102
2009-07-23 13:00:00,31.69,31.7,31.56,31.57,226832.3264561724,18.9682,18.9742,18.8904,18.8964,226832.3265
2009-07-23 13:30:00,31.57,31.64,31.55,31.6,201071.46928074773,18.8964,18.9383,18.8844,18.9143,201071.4693
2009-07-23 14:00:00,31.61,31.65,31.55,31.64,256696.68300467345,18.9203,18.9442,18.8844,18.9383,256696.683
2009-07-23 14:30:00,31.64,31.67,31.57,31.64,285535.1647099054,18.9383,18.9562,18.8964,18.9383,285535.1647
2009-07-23 15:00:00,31.64,31.71,31.6,31.66,391542.2318477146,18.9383,18.9802,18.9143,18.9502,391542.2318
2009-07-23 15:30:00,31.65,31.66,31.5,31.57,725293.5141912687,18.9442,18.9502,18.8545,18.8964,725293.5142
2009-07-24 09:30:00,31.58,31.72,31.47,31.59,278923.9712755044,18.9023,18.9861,18.8365,18.9083,278923.9713
2009-07-24 10:00:00,31.59,31.94,31.57,31.92,459477.9436908697,18.9083,19.1178,18.8964,19.1059,459477.9437
2009-07-24 10:30:00,31.93,32.06,31.9,32.06,409210.0763706828,19.1118,19.1897,19.0939,19.1897,409210.0764
2009-07-24 11:00:00,32.06,32.14,32.01,32.14,298301.6072039211,19.1897,19.2375,19.1597,19.2375,298301.6072
2009-07-24 11:30:00,32.14,32.21,32.08,32.18,230593.86754815912,19.2375,19.2794,19.2016,19.2615,230593.8675
2009-07-24 12:00:00,32.18,32.19,32.13,32.16,137353.24290436567,19.2615,19.2675,19.2316,19.2495,137353.2429
2009-07-24 12:30:00,32.16,32.22,32.14,32.16,213267.98130628065,19.2495,19.2854,19.2375,19.2495,213267.9813
2009-07-24 13:00:00,32.16,32.22,32.14,32.22,183289.63866408297,19.2495,19.2854,19.2375,19.2854,183289.6387
2009-07-24 13:30:00,32.21,32.35,32.21,32.24,221019.03567764733,19.2794,19.3632,19.2794,19.2974,221019.0357
2009-07-24 14:00:00,32.25,32.34,32.25,32.28,258406.474410122,19.3034,19.3572,19.3034,19.3213,258406.4744
2009-07-24 14:30:00,32.28,32.29,32.19,32.24,220449.1052091645,19.3213,19.3273,19.2675,19.2974,220449.1052
2009-07-24 15:00:00,32.24,32.37,32.22,32.37,312891.82719708193,19.2974,19.3752,19.2854,19.3752,312891.8272
2009-07-24 15:30:00,32.37,32.44,32.35,32.41,730878.8327824005,19.3752,19.4171,19.3632,19.3991,730878.8328
2009-07-27 09:30:00,32.43,32.47,32.18,32.2,267753.3340932406,19.4111,19.4351,19.2615,19.2734,267753.3341
2009-07-27 10:00:00,32.2,32.4,32.16,32.17,455374.4443177933,19.2734,19.3932,19.2495,19.2555,455374.4443
2009-07-27 10:30:00,32.16,32.23,32.14,32.21,250883.39222614843,19.2495,19.2914,19.2375,19.2794,250883.3922
2009-07-27 11:00:00,32.2,32.35,32.18,32.35,205060.98256012765,19.2734,19.3632,19.2615,19.3632,205060.9826
2009-07-27 11:30:00,32.35,32.35,32.25,32.26,113644.13541547932,19.3632,19.3632,19.3034,19.3094,113644.1354
2009-07-27 12:00:00,32.27,32.3,32.2,32.2,203009.2328735894,19.3153,19.3333,19.2734,19.2734,203009.2329
2009-07-27 12:30:00,32.2,32.22,32.14,32.17,187051.17975606976,19.2734,19.2854,19.2375,19.2555,187051.1798
2009-07-27 13:00:00,32.18,32.24,32.15,32.21,139404.99259090392,19.2615,19.2974,19.2435,19.2794,139404.9926
2009-07-27 13:30:00,32.2,32.42,32.2,32.4,174626.69554314375,19.2734,19.4051,19.2734,19.3932,174626.6955
2009-07-27 14:00:00,32.41,32.43,32.32,32.35,158668.64242562407,19.3991,19.4111,19.3453,19.3632,158668.6424
2009-07-27 14:30:00,32.35,32.43,32.31,32.38,180781.94460275848,19.3632,19.4111,19.3393,19.3812,180781.9446
2009-07-27 15:00:00,32.38,32.38,32.29,32.35,201869.3719366237,19.3812,19.3812,19.3273,19.3632,201869.3719
2009-07-27 15:30:00,32.35,32.46,32.29,32.44,529123.4469394734,19.3632,19.4291,19.3273,19.4171,529123.4469
2009-07-28 09:30:00,32.36,32.67,32.27,32.63,302975.03704548045,19.3692,19.5548,19.3153,19.5308,302975.037
2009-07-28 10:00:00,32.63,32.63,32.29,32.39,357346.40373874386,19.5308,19.5308,19.3273,19.3872,357346.4037
2009-07-28 10:30:00,32.38,32.44,32.31,32.41,165393.82195372164,19.3812,19.4171,19.3393,19.3991,165393.822
2009-07-28 11:00:00,32.41,32.45,32.34,32.43,192066.5678787188,19.3991,19.4231,19.3572,19.4111,192066.5679
2009-07-28 11:30:00,32.43,32.53,32.34,32.52,137695.20118545537,19.4111,19.471,19.3572,19.465,137695.2012
2009-07-28 12:00:00,32.5,32.57,32.43,32.49,98597.9710475322,19.453,19.4949,19.4111,19.447,98597.971
2009-07-28 12:30:00,32.5,32.6,32.49,32.57,151487.51852274025,19.453,19.5129,19.447,19.4949,151487.5185
2009-07-28 13:00:00,32.57,32.63,32.48,32.59,104297.27573236063,19.4949,19.5308,19.441,19.5069,104297.2757
2009-07-28 13:30:00,32.59,32.67,32.56,32.63,130628.0633762681,19.5069,19.5548,19.4889,19.5308,130628.0634
2009-07-28 14:00:00,32.62,32.66,32.56,32.62,163798.01664196968,19.5248,19.5488,19.4889,19.5248,163798.0166
2009-07-28 14:30:00,32.63,32.73,32.55,32.57,194460.27584634675,19.5308,19.5907,19.4829,19.4949,194460.2758
2009-07-28 15:00:00,32.57,32.57,32.47,32.57,274022.5692465519,19.4949,19.4949,19.4351,19.4949,274022.5692
2009-07-28 15:30:00,32.57,32.72,32.54,32.66,701698.3927960789,19.4949,19.5847,19.477,19.5488,701698.3928
2009-07-29 09:30:00,32.46,32.84,32.35,32.8,235837.2278582013,19.4291,19.6565,19.3632,19.6326,235837.2279
2009-07-29 10:00:00,32.8,33.18,32.78,33.06,531289.1827197082,19.6326,19.86,19.6206,19.7882,531289.1827
2009-07-29 10:30:00,33.06,33.08,32.86,32.93,482503.1346175767,19.7882,19.8002,19.6685,19.7104,482503.1346
2009-07-29 11:00:00,32.93,33.01,32.91,32.91,337854.78171663056,19.7104,19.7583,19.6984,19.6984,337854.7817
2009-07-29 11:30:00,32.91,33.04,32.91,32.98,314031.68813404767,19.6984,19.7762,19.6984,19.7403,314031.6881
2009-07-29 12:00:00,32.99,32.99,32.91,32.93,163570.0444545765,19.7463,19.7463,19.6984,19.7104,163570.0445
2009-07-29 12:30:00,32.93,33.0,32.9,32.93,561609.4836429956,19.7104,19.7523,19.6924,19.7104,561609.4836
2009-07-29 13:00:00,32.93,33.0,32.88,32.92,173600.82069987463,19.7104,19.7523,19.6805,19.7044,173600.8207
2009-07-29 13:30:00,32.92,33.07,32.91,33.05,504958.3950758008,19.7044,19.7942,19.6984,19.7822,504958.3951
2009-07-29 14:00:00,33.05,33.13,32.97,33.09,246437.93457198224,19.7822,19.8301,19.7343,19.8062,246437.9346
2009-07-29 14:30:00,33.09,33.16,33.04,33.12,298529.57939131424,19.8062,19.8481,19.7762,19.8241,298529.5794
2009-07-29 15:00:00,33.12,33.18,33.11,33.12,344465.9751510316,19.8241,19.86,19.8181,19.8241,344465.9752
2009-07-29 15:30:00,33.12,33.26,33.06,33.21,804171.8910292945,19.8241,19.9079,19.7882,19.878,804171.891
2009-07-30 09:30:00,32.7,32.9,31.93,32.25,1449903.111820358,19.5727,19.6924,19.1118,19.3034,1449903.1118
2009-07-30 10:00:00,32.27,32.65,32.23,32.5,818762.1110224553,19.3153,19.5428,19.2914,19.453,818762.111
2009-07-30 10:30:00,32.5,32.68,32.5,32.57,578137.4672289981,19.453,19.5608,19.453,19.4949,578137.4672
2009-07-30 11:00:00,32.57,32.58,32.46,32.54,342528.2115581899,19.4949,19.5009,19.4291,19.477,342528.2116
2009-07-30 11:30:00,32.53,32.75,32.5,32.74,712983.0160720393,19.471,19.6027,19.453,19.5967,712983.0161
2009-07-30 12:00:00,32.74,32.84,32.7,32.71,517952.8097572096,19.5967,19.6565,19.5727,19.5787,517952.8098
2009-07-30 12:30:00,32.72,32.73,32.53,32.57,245412.0597287131,19.5847,19.5907,19.471,19.4949,245412.0597
2009-07-30 13:00:00,32.57,32.67,32.52,32.55,247235.8372278582,19.4949,19.5548,19.465,19.4829,247235.8372
2009-07-30 13:30:00,32.55,32.55,32.35,32.35,368403.0548273111,19.4829,19.4829,19.3632,19.3632,368403.0548
2009-07-30 14:00:00,32.36,32.4,32.17,32.23,443747.8627607432,19.3692,19.3932,19.2555,19.2914,443747.8628
2009-07-30 14:30:00,32.23,32.24,32.09,32.11,405904.4796534823,19.2914,19.2974,19.2076,19.2196,405904.4797
2009-07-30 15:00:00,32.1,32.27,32.1,32.27,419696.7969907671,19.2136,19.3153,19.2136,19.3153,419696.797
2009-07-30 15:30:00,32.27,32.28,32.11,32.18,1208822.5236521144,19.3153,19.3213,19.2196,19.2615,1208822.5237
2009-07-31 09:30:00,32.33,32.64,32.24,32.57,522626.23959876894,19.3513,19.5368,19.2974,19.4949,522626.2396
2009-07-31 10:00:00,32.57,32.72,32.47,32.66,576313.689729853,19.4949,19.5847,19.4351,19.5488,576313.6897
2009-07-31 10:30:00,32.66,32.83,32.64,32.77,239028.83848170523,19.5488,19.6505,19.5368,19.6146,239028.8385
2009-07-31 11:00:00,32.77,32.83,32.74,32.8,179414.11147839963,19.6146,19.6505,19.5967,19.6326,179414.1115
2009-07-31 11:30:00,32.79,32.9,32.72,32.85,172802.91804399862,19.6266,19.6924,19.5847,19.6625,172802.918
2009-07-31 12:00:00,32.85,32.9,32.74,32.9,175538.5842927163,19.6625,19.6924,19.5967,19.6924,175538.5843
2009-07-31 12:30:00,32.9,32.9,32.78,32.87,147042.06086857404,19.6924,19.6924,19.6206,19.6745,147042.0609
2009-07-31 13:00:00,32.86,32.87,32.72,32.73,455944.3747862761,19.6685,19.6745,19.5847,19.5907,455944.3748
2009-07-31 13:30:00,32.73,32.77,32.71,32.76,262282.00159580534,19.5907,19.6146,19.5787,19.6086,262282.0016
2009-07-31 14:00:00,32.76,32.92,32.75,32.89,228884.0761427106,19.6086,19.7044,19.6027,19.6865,228884.0761
2009-07-31 14:30:00,32.89,32.95,32.86,32.9,409210.0763706828,19.6865,19.7224,19.6685,19.6924,409210.0764
2009-07-31 15:00:00,32.9,33.01,32.89,32.93,396671.6060640602,19.6924,19.7583,19.6865,19.7104,396671.6061
2009-07-31 15:30:00,32.93,32.93,32.46,32.72,1359740.111706372,19.7104,19.7104,19.4291,19.5847,1359740.1117
2009-08-03 09:30:00,32.62,32.82,32.56,32.81,708765.5306052662,19.5248,19.6446,19.4889,19.6386,708765.5306
2009-08-03 10:00:00,32.81,33.29,32.81,33.2,970363.615638892,19.6386,19.9259,19.6386,19.872,970363.6156
2009-08-03 10:30:00,33.21,33.32,32.99,33.04,314715.60469622706,19.878,19.9438,19.7463,19.7762,314715.6047
2009-08-03 11:00:00,33.04,33.21,32.95,33.18,447053.4594779437,19.7762,19.878,19.7224,19.86,447053.4595
2009-08-03 11:30:00,33.19,33.26,32.97,33.16,489000.3419582811,19.866,19.9079,19.7343,19.8481,489000.342
2009-08-03 12:00:00,33.15,33.2,33.14,33.14,167331.58554656332,19.8421,19.872,19.8361,19.8361,167331.5855
2009-08-03 12:30:00,33.14,33.2,33.12,33.14,146244.15821269806,19.8361,19.872,19.8241,19.8361,146244.1582
2009-08-03 13:00:00,33.14,33.26,33.14,33.23,195030.2063148296,19.8361,19.9079,19.8361,19.89,195030.2063
2009-08-03 13:30:00,33.24,33.28,33.2,33.24,210076.3706827767,19.8959,19.9199,19.872,19.8959,210076.3707
2009-08-03 14:00:00,33.23,33.33,33.23,33.28,192294.54006611195,19.89,19.9498,19.89,19.9199,192294.5401
2009-08-03 14:30:00,33.28,33.34,33.25,33.31,246437.93457198224,19.9199,19.9558,19.9019,19.9378,246437.9346
2009-08-03 15:00:00,33.31,33.39,33.29,33.35,313233.78547817166,19.9378,19.9857,19.9259,19.9618,313233.7855
2009-08-03 15:30:00,33.34,33.39,33.19,33.38,936053.8014362248,19.9558,19.9857,19.866,19.9797,936053.8014
2009-08-04 09:30:00,33.1,33.33,32.98,33.23,301835.1761085148,19.8121,19.9498,19.7403,19.89,301835.1761
2009-08-04 10:00:00,33.24,33.41,33.21,33.33,526159.8085033626,19.8959,19.9977,19.878,19.9498,526159.8085
2009-08-04 10:30:00,33.33,33.5,33.29,33.45,260572.2101903568,19.9498,20.0516,19.9259,20.0216,260572.2102
2009-08-04 11:00:00,33.46,33.52,33.39,33.42,219195.25817850223,20.0276,20.0635,19.9857,20.0037,219195.2582
2009-08-04 11:30:00,33.42,33.51,33.36,33.48,224780.5767696341,20.0037,20.0576,19.9678,20.0396,224780.5768
2009-08-04 12:00:00,33.46,33.46,33.29,33.31,185455.3744443178,20.0276,20.0276,19.9259,19.9378,185455.3744
2009-08-04 12:30:00,33.31,33.35,33.28,33.3,179414.11147839963,19.9378,19.9618,19.9199,19.9319,179414.1115
2009-08-04 13:00:00,33.3,33.32,33.13,33.17,265017.667844523,19.9319,19.9438,19.8301,19.854,265017.6678
2009-08-04 13:30:00,33.16,33.18,33.05,33.06,353812.8348341502,19.8481,19.86,19.7822,19.7882,353812.8348
2009-08-04 14:00:00,33.05,33.07,33.01,33.06,307306.5086059501,19.7822,19.7942,19.7583,19.7882,307306.5086
2009-08-04 14:30:00,33.05,33.14,33.02,33.03,253163.11410007972,19.7822,19.8361,19.7643,19.7703,253163.1141
2009-08-04 15:00:00,33.02,33.13,33.0,33.07,330787.6439074433,19.7643,19.8301,19.7523,19.7942,330787.6439
2009-08-04 15:30:00,33.07,33.35,33.05,33.25,751624.3018351761,19.7942,19.9618,19.7822,19.9019,751624.3018
2009-08-05 09:30:00,33.27,33.3,32.86,32.86,382651.3165393822,19.9139,19.9319,19.6685,19.6685,382651.3165
2009-08-05 10:00:00,32.86,32.87,32.71,32.83,397127.55043884646,19.6685,19.6745,19.5787,19.6505,397127.5504
2009-08-05 10:30:00,32.83,32.86,32.69,32.86,170637.18226376385,19.6505,19.6685,19.5667,19.6685,170637.1823
2009-08-05 11:00:00,32.86,32.93,32.85,32.87,162202.21133021772,19.6685,19.7104,19.6625,19.6745,162202.2113
2009-08-05 11:30:00,32.87,32.93,32.85,32.91,175766.55648010943,19.6745,19.7104,19.6625,19.6984,175766.5565
2009-08-05 12:00:00,32.91,32.98,32.86,32.95,164139.9749230594,19.6984,19.7403,19.6685,19.7224,164139.9749
2009-08-05 12:30:00,32.94,32.97,32.87,32.9,145674.2277442152,19.7164,19.7343,19.6745,19.6924,145674.2277
2009-08-05 13:00:00,32.9,33.1,32.88,33.08,272882.7083095862,19.6924,19.8121,19.6805,19.8002,272882.7083
2009-08-05 13:30:00,33.07,33.17,33.03,33.04,403054.8273110681,19.7942,19.854,19.7703,19.7762,403054.8273
2009-08-05 14:00:00,33.04,33.05,32.97,32.99,148523.88008662942,19.7762,19.7822,19.7343,19.7463,148523.8801
2009-08-05 14:30:00,32.99,33.23,32.97,33.21,463467.45697024965,19.7463,19.89,19.7343,19.878,463467.457
2009-08-05 15:00:00,33.21,33.22,33.09,33.16,217599.45286675025,19.878,19.884,19.8062,19.8481,217599.4529
2009-08-05 15:30:00,33.16,33.16,33.04,33.1,470534.59477943694,19.8481,19.8481,19.7762,19.8121,470534.5948
2009-08-06 09:30:00,33.05,33.09,32.69,32.73,486492.6478969566,19.7822,19.8062,19.5667,19.5907,486492.6479
2009-08-06 10:00:00,32.71,32.85,32.66,32.74,404764.6187165166,19.5787,19.6625,19.5488,19.5967,404764.6187
2009-08-06 10:30:00,32.74,32.79,32.63,32.66,330445.6856263536,19.5967,19.6266,19.5308,19.5488,330445.6856
2009-08-06 11:00:00,32.65,32.8,32.65,32.68,233101.56160948364,19.5428,19.6326,19.5428,19.5608,233101.5616
2009-08-06 11:30:00,32.68,32.71,32.55,32.69,221360.99395873703,19.5608,19.5787,19.4829,19.5667,221360.994
2009-08-06 12:00:00,32.7,32.72,32.63,32.66,205630.9130286105,19.5727,19.5847,19.5308,19.5488,205630.913
2009-08-06 12:30:00,32.65,32.77,32.64,32.7,121851.13416163228,19.5428,19.6146,19.5368,19.5727,121851.1342
2009-08-06 13:00:00,32.69,32.77,32.66,32.71,146928.07477487746,19.5667,19.6146,19.5488,19.5787,146928.0748
2009-08-06 13:30:00,32.72,32.79,32.64,32.66,137695.20118545537,19.5847,19.6266,19.5368,19.5488,137695.2012
2009-08-06 14:00:00,32.66,32.68,32.57,32.66,177248.37569816483,19.5488,19.5608,19.4949,19.5488,177248.3757
2009-08-06 14:30:00,32.67,32.75,32.62,32.74,273110.6804969794,19.5548,19.6027,19.5248,19.5967,273110.6805
2009-08-06 15:00:00,32.74,32.77,32.65,32.68,314259.6603214408,19.5967,19.6146,19.5428,19.5608,314259.6603
2009-08-06 15:30:00,32.68,32.69,32.61,32.64,600934.6859683119,19.5608,19.5667,19.5189,19.5368,600934.686
2009-08-07 09:30:00,33.42,33.45,33.07,33.34,574831.8705117976,20.0037,20.0216,19.7942,19.9558,574831.8705
2009-08-07 10:00:00,33.34,33.39,33.24,33.28,479425.5100877693,19.9558,19.9857,19.8959,19.9199,479425.5101
2009-08-07 10:30:00,33.29,33.71,33.28,33.7,528097.5720962043,19.9259,20.1773,19.9199,20.1713,528097.5721
2009-08-07 11:00:00,33.7,33.78,33.49,33.49,301151.2595463354,20.1713,20.2192,20.0456,20.0456,301151.2595
2009-08-07 11:30:00,33.49,33.57,33.38,33.53,223868.6880200616,20.0456,20.0935,19.9797,20.0695,223868.688
2009-08-07 12:00:00,33.52,33.65,33.52,33.64,194574.2619400433,20.0635,20.1414,20.0635,20.1354,194574.2619
2009-08-07 12:30:00,33.64,33.76,33.63,33.69,291918.38595691323,20.1354,20.2072,20.1294,20.1653,291918.386
2009-08-07 13:00:00,33.68,33.73,33.59,33.61,419240.8526159808,20.1593,20.1892,20.1054,20.1174,419240.8526
2009-08-07 13:30:00,33.61,33.69,33.46,33.64,628291.3484554884,20.1174,20.1653,20.0276,20.1354,628291.3485
2009-08-07 14:00:00,33.64,33.78,33.64,33.76,248603.67035221704,20.1354,20.2192,20.1354,20.2072,248603.6704
2009-08-07 14:30:00,33.77,33.86,33.74,33.81,362475.7779550895,20.2132,20.2671,20.1952,20.2371,362475.778
2009-08-07 15:00:00,33.81,33.83,33.68,33.75,415251.3393366009,20.2371,20.2491,20.1593,20.2012,415251.3393
2009-08-07 15:30:00,33.74,33.77,33.64,33.65,1014704.2060868574,20.1952,20.2132,20.1354,20.1414,1014704.2061
2009-08-10 09:30:00,33.41,33.66,33.41,33.53,242106.4630115126,19.9977,20.1473,19.9977,20.0695,242106.463
2009-08-10 10:00:00,33.52,33.61,33.42,33.57,256696.68300467345,20.0635,20.1174,20.0037,20.0935,256696.683
2009-08-10 10:30:00,33.57,33.57,33.43,33.47,113302.1771343896,20.0935,20.0935,20.0097,20.0336,113302.1771
2009-08-10 11:00:00,33.46,33.5,33.35,33.35,151487.51852274025,20.0276,20.0516,19.9618,19.9618,151487.5185
2009-08-10 11:30:00,33.35,33.41,33.34,33.35,102815.45651430526,19.9618,19.9977,19.9558,19.9618,102815.4565
2009-08-10 12:00:00,33.35,33.42,33.32,33.34,143508.4919639804,19.9618,20.0037,19.9438,19.9558,143508.492
2009-08-10 12:30:00,33.33,33.34,33.25,33.28,165507.80804741822,19.9498,19.9558,19.9019,19.9199,165507.808
2009-08-10 13:00:00,33.28,33.32,33.2,33.27,173828.79288726774,19.9199,19.9438,19.872,19.9139,173828.7929
2009-08-10 13:30:00,33.27,33.33,33.23,33.24,101903.56776473272,19.9139,19.9498,19.89,19.8959,101903.5678
2009-08-10 14:00:00,33.24,33.27,33.13,33.24,166533.68289068734,19.8959,19.9139,19.8301,19.8959,166533.6829
2009-08-10 14:30:00,33.23,33.31,33.2,33.3,138721.0760287245,19.89,19.9378,19.872,19.9319,138721.076
2009-08-10 15:00:00,33.3,33.36,33.28,33.29,200843.4970933546,19.9319,19.9678,19.9199,19.9259,200843.4971
2009-08-10 15:30:00,33.29,33.43,33.28,33.38,350963.182491736,19.9259,20.0097,19.9199,19.9797,350963.1825
2009-08-11 09:30:00,33.33,33.33,33.07,33.15,263763.8208138607,19.9498,19.9498,19.7942,19.8421,263763.8208
2009-08-11 10:00:00,33.15,33.18,33.07,33.11,306166.6476689844,19.8421,19.86,19.7942,19.8181,306166.6477
2009-08-11 10:30:00,33.11,33.12,32.94,33.08,195486.15068961587,19.8181,19.8241,19.7164,19.8002,195486.1507
2009-08-11 11:00:00,33.08,33.19,33.03,33.08,294426.08001823776,19.8002,19.866,19.7703,19.8002,294426.08
2009-08-11 11:30:00,33.08,33.17,32.97,33.17,306052.6615752878,19.8002,19.854,19.7343,19.854,306052.6616
2009-08-11 12:00:00,33.16,33.19,33.07,33.08,140544.8535278696,19.8481,19.866,19.7942,19.8002,140544.8535
2009-08-11 12:30:00,33.08,33.17,33.04,33.05,238914.85238800867,19.8002,19.854,19.7762,19.7822,238914.8524
2009-08-11 13:00:00,33.05,33.09,33.0,33.03,115695.88510201756,19.7822,19.8062,19.7523,19.7703,115695.8851
2009-08-11 13:30:00,33.04,33.17,33.04,33.13,114328.05197765872,19.7762,19.854,19.7762,19.8301,114328.052
2009-08-11 14:00:00,33.13,33.25,33.13,33.21,147611.99133705688,19.8301,19.9019,19.8301,19.878,147611.9913
2009-08-11 14:30:00,33.21,33.27,33.14,33.26,161290.32258064515,19.878,19.9139,19.8361,19.9079,161290.3226
2009-08-11 15:00:00,33.25,33.28,33.19,33.21,183175.6525703864,19.9019,19.9199,19.866,19.878,183175.6526
2009-08-11 15:30:00,33.21,33.3,33.19,33.21,337512.8234355409,19.878,19.9319,19.866,19.878,337512.8234
2009-08-12 09:30:00,33.35,33.69,32.48,33.69,422660.4354268779,19.9618,20.1653,19.441,20.1653,422660.4354
2009-08-12 10:00:00,33.7,33.76,33.42,33.5,488544.3975834949,20.1713,20.2072,20.0037,20.0516,488544.3976
2009-08-12 10:30:00,33.5,33.57,33.43,33.5,295679.92704890005,20.0516,20.0935,20.0097,20.0516,295679.927
2009-08-12 11:00:00,33.51,33.63,33.48,33.59,281089.7070557392,20.0576,20.1294,20.0396,20.1054,281089.7071
2009-08-12 11:30:00,33.6,33.69,33.58,33.63,323606.5200045594,20.1114,20.1653,20.0995,20.1294,323606.52
2009-08-12 12:00:00,33.63,33.67,33.57,33.63,85033.6258976405,20.1294,20.1533,20.0935,20.1294,85033.6259
2009-08-12 12:30:00,33.64,33.66,33.57,33.64,163228.08617348684,20.1354,20.1473,20.0935,20.1354,163228.0862
2009-08-12 13:00:00,33.64,33.71,33.62,33.65,150347.65758577455,20.1354,20.1773,20.1234,20.1414,150347.6576
2009-08-12 13:30:00,33.65,33.66,33.57,33.59,180667.9585090619,20.1414,20.1473,20.0935,20.1054,180667.9585
2009-08-12 14:00:00,33.61,33.74,33.57,33.58,244728.1431665337,20.1174,20.1952,20.0935,20.0995,244728.1432
2009-08-12 14:30:00,33.58,33.73,33.54,33.73,362703.7501424826,20.0995,20.1892,20.0755,20.1892,362703.7501
2009-08-12 15:00:00,33.73,33.78,33.61,33.66,421862.5327710019,20.1892,20.2192,20.1174,20.1473,421862.5328
2009-08-12 15:30:00,33.67,33.71,33.47,33.51,730080.9301265245,20.1533,20.1773,20.0336,20.0576,730080.9301
2009-08-13 09:30:00,33.77,33.77,33.34,33.5,413997.4923059387,20.2132,20.2132,19.9558,20.0516,413997.4923
2009-08-13 10:00:00,33.5,33.64,33.47,33.58,283597.4011170637,20.0516,20.1354,20.0336,20.0995,283597.4011
2009-08-13 10:30:00,33.59,33.68,33.57,33.61,165165.84976632852,20.1054,20.1593,20.0935,20.1174,165165.8498
2009-08-13 11:00:00,33.61,33.71,33.6,33.62,322922.60344238003,20.1174,20.1773,20.1114,20.1234,322922.6034
2009-08-13 11:30:00,33.62,33.68,33.6,33.68,120711.2732246666,20.1234,20.1593,20.1114,20.1593,120711.2732
2009-08-13 12:00:00,33.69,33.73,33.64,33.67,117861.62088225236,20.1653,20.1892,20.1354,20.1533,117861.6209
2009-08-13 12:30:00,33.66,33.71,33.62,33.62,92100.76370682775,20.1473,20.1773,20.1234,20.1234,92100.7637
2009-08-13 13:00:00,33.63,33.75,33.63,33.73,216915.53630457085,20.1294,20.2012,20.1294,20.1892,216915.5363
2009-08-13 13:30:00,33.73,33.79,33.66,33.71,161860.25304912802,20.1892,20.2252,20.1473,20.1773,161860.253
2009-08-13 14:00:00,33.71,33.75,33.67,33.72,238686.8802006156,20.1773,20.2012,20.1533,20.1833,238686.8802
2009-08-13 14:30:00,33.72,33.86,33.71,33.73,381169.4973213268,20.1833,20.2671,20.1773,20.1892,381169.4973
2009-08-13 15:00:00,33.73,33.93,33.73,33.86,614271.0589308104,20.1892,20.3089,20.1892,20.2671,614271.0589
2009-08-13 15:30:00,33.87,34.04,33.87,34.0,896272.6547361222,20.273,20.3748,20.273,20.3508,896272.6547
2009-08-14 09:30:00,33.97,33.99,33.64,33.67,735324.2904365667,20.3329,20.3449,20.1354,20.1533,735324.2904
2009-08-14 10:00:00,33.68,33.76,33.56,33.64,570728.3711387211,20.1593,20.2072,20.0875,20.1354,570728.3711
2009-08-14 10:30:00,33.64,33.69,33.52,33.67,290550.55283255444,20.1354,20.1653,20.0635,20.1533,290550.5528
2009-08-14 11:00:00,33.67,33.75,33.64,33.7,264333.7512823436,20.1533,20.2012,20.1354,20.1713,264333.7513
2009-08-14 11:30:00,33.71,33.72,33.55,33.57,252707.1697252936,20.1773,20.1833,20.0815,20.0935,252707.1697
2009-08-14 12:00:00,33.57,33.59,33.5,33.53,293628.1773623618,20.0935,20.1054,20.0516,20.0695,293628.1774
2009-08-14 12:30:00,33.52,33.57,33.5,33.53,430753.4480793344,20.0635,20.0935,20.0516,20.0695,430753.4481
2009-08-14 13:00:00,33.54,33.55,33.45,33.46,247919.7537900376,20.0755,20.0815,20.0216,20.0276,247919.7538
2009-08-14 13:30:00,33.46,33.49,33.37,33.47,299441.4681408868,20.0276,20.0456,19.9738,20.0336,299441.4681
2009-08-14 14:00:00,33.48,33.55,33.45,33.49,278240.054713325,20.0396,20.0815,20.0216,20.0456,278240.0547
2009-08-14 14:30:00,33.49,33.55,33.48,33.5,175082.63991793,20.0456,20.0815,20.0396,20.0516,175082.6399
2009-08-14 15:00:00,33.5,33.57,33.49,33.51,210076.3706827767,20.0516,20.0935,20.0456,20.0576,210076.3707
2009-08-14 15:30:00,33.51,33.77,33.5,33.77,524791.9753790038,20.0576,20.2132,20.0516,20.2132,524791.9754
2009-08-17 09:30:00,33.49,33.57,33.26,33.41,396101.6755955773,20.0456,20.0935,19.9079,19.9977,396101.6756
2009-08-17 10:00:00,33.39,33.39,33.16,33.26,332953.3796876781,19.9857,19.9857,19.8481,19.9079,332953.3797
2009-08-17 10:30:00,33.25,33.3,33.15,33.26,267183.4036247578,19.9019,19.9319,19.8421,19.9079,267183.4036
2009-08-17 11:00:00,33.26,33.33,33.19,33.31,210418.3289638664,19.9079,19.9498,19.866,19.9378,210418.329
2009-08-17 11:30:00,33.31,33.34,33.25,33.28,129602.18853299896,19.9378,19.9558,19.9019,19.9199,129602.1885
2009-08-17 12:00:00,33.27,33.28,33.19,33.22,81842.01527413656,19.9139,19.9199,19.866,19.884,81842.0153
2009-08-17 12:30:00,33.22,33.26,33.17,33.21,98142.02667274592,19.884,19.9079,19.854,19.878,98142.0267
2009-08-17 13:00:00,33.2,33.22,33.12,33.22,129602.18853299896,19.872,19.884,19.8241,19.884,129602.1885
2009-08-17 13:30:00,33.22,33.25,33.17,33.23,230707.8536418557,19.884,19.9019,19.854,19.89,230707.8536
2009-08-17 14:00:00,33.24,33.25,33.13,33.2,245868.00410349932,19.8959,19.9019,19.8301,19.872,245868.0041
2009-08-17 14:30:00,33.2,33.2,33.07,33.1,261370.1128462328,19.872,19.872,19.7942,19.8121,261370.1128
2009-08-17 15:00:00,33.1,33.15,33.01,33.07,481591.2458680041,19.8121,19.8421,19.7583,19.7942,481591.2459
2009-08-17 15:30:00,33.07,33.09,32.99,33.0,682548.7290550553,19.7942,19.8062,19.7463,19.7523,682548.7291
2009-08-18 09:30:00,33.05,33.27,33.0,33.05,327482.0471902428,19.7822,19.9139,19.7523,19.7822,327482.0472
2009-08-18 10:00:00,33.04,33.18,32.98,33.0,372620.5402940841,19.7762,19.86,19.7403,19.7523,372620.5403
2009-08-18 10:30:00,33.0,33.09,32.99,33.02,288042.8587712299,19.7523,19.8062,19.7463,19.7643,288042.8588
2009-08-18 11:00:00,33.01,33.02,32.91,33.0,624529.8073635016,19.7583,19.7643,19.6984,19.7523,624529.8074
2009-08-18 11:30:00,33.0,33.13,33.0,33.04,362475.7779550895,19.7523,19.8301,19.7523,19.7762,362475.778
2009-08-18 12:00:00,33.03,33.11,33.0,33.1,243588.282229568,19.7703,19.8181,19.7523,19.8121,243588.2822
2009-08-18 12:30:00,33.1,33.14,33.04,33.12,124130.85603556366,19.8121,19.8361,19.7762,19.8241,124130.856
2009-08-18 13:00:00,33.12,33.14,33.07,33.1,162202.21133021772,19.8241,19.8361,19.7942,19.8121,162202.2113
2009-08-18 13:30:00,33.09,33.1,33.0,33.07,191838.59569132567,19.8062,19.8121,19.7523,19.7942,191838.5957
2009-08-18 14:00:00,33.06,33.08,33.02,33.03,262054.02940841217,19.7882,19.8002,19.7643,19.7703,262054.0294
2009-08-18 14:30:00,33.04,33.06,32.95,32.97,320642.8815684487,19.7762,19.7882,19.7224,19.7343,320642.8816
2009-08-18 15:00:00,32.96,33.0,32.83,32.84,580531.175196626,19.7284,19.7523,19.6505,19.6565,580531.1752
2009-08-18 15:30:00,32.83,33.03,32.83,32.94,867548.1591245868,19.6505,19.7703,19.6505,19.7164,867548.1591
2009-08-19 09:30:00,32.94,33.05,32.7,32.78,416049.2419924769,19.7164,19.7822,19.5727,19.6206,416049.242
2009-08-19 10:00:00,32.77,32.84,32.69,32.78,509517.83882366354,19.6146,19.6565,19.5667,19.6206,509517.8388
2009-08-19 10:30:00,32.78,32.82,32.69,32.72,288498.8031460162,19.6206,19.6446,19.5667,19.5847,288498.8031
2009-08-19 11:00:00,32.73,32.74,32.64,32.66,216345.605836088,19.5907,19.5967,19.5368,19.5488,216345.6058
2009-08-19 11:30:00,32.67,32.85,32.64,32.83,316767.3543827653,19.5548,19.6625,19.5368,19.6505,316767.3544
2009-08-19 12:00:00,32.84,33.02,32.78,33.01,360765.98654964095,19.6565,19.7643,19.6206,19.7583,360765.9865
2009-08-19 12:30:00,33.01,33.11,33.0,33.1,227060.29864356547,19.7583,19.8181,19.7523,19.8121,227060.2986
2009-08-19 13:00:00,33.11,33.18,33.07,33.17,225806.45161290324,19.8181,19.86,19.7942,19.854,225806.4516
2009-08-19 13:30:00,33.17,33.2,33.11,33.17,256354.72472358373,19.854,19.872,19.8181,19.854,256354.7247
2009-08-19 14:00:00,33.17,33.19,33.11,33.17,168585.43257722558,19.854,19.866,19.8181,19.854,168585.4326
2009-08-19 14:30:00,33.18,33.19,33.07,33.15,171663.05710703295,19.86,19.866,19.7942,19.8421,171663.0571
2009-08-19 15:00:00,33.16,33.16,33.0,33.03,270261.02815456514,19.8481,19.8481,19.7523,19.7703,270261.0282
2009-08-19 15:30:00,33.02,33.07,32.99,33.05,540636.0424028268,19.7643,19.7942,19.7463,19.7822,540636.0424
2009-08-20 09:30:00,33.0,33.14,32.78,33.07,323264.56172346976,19.7523,19.8361,19.6206,19.7942,323264.5617
2009-08-20 10:00:00,33.07,33.09,32.92,33.01,274478.5136213382,19.7942,19.8062,19.7044,19.7583,274478.5136
2009-08-20 10:30:00,33.01,33.07,32.93,32.94,221247.00786504048,19.7583,19.7942,19.7104,19.7164,221247.0079
2009-08-20 11:00:00,32.93,33.05,32.91,33.04,302747.06485808734,19.7104,19.7822,19.6984,19.7762,302747.0649
2009-08-20 11:30:00,33.05,33.12,33.0,33.08,568904.593639576,19.7822,19.8241,19.7523,19.8002,568904.5936
2009-08-20 12:00:00,33.08,33.16,33.08,33.14,191496.637410236,19.8002,19.8481,19.8002,19.8361,191496.6374
2009-08-20 12:30:00,33.14,33.21,33.14,33.17,190128.80428587712,19.8361,19.878,19.8361,19.854,190128.8043
2009-08-20 13:00:00,33.17,33.21,33.15,33.21,160492.41992476917,19.854,19.878,19.8421,19.878,160492.4199
2009-08-20 13:30:00,33.21,33.23,33.13,33.14,213381.9673999772,19.878,19.89,19.8301,19.8361,213381.9674
2009-08-20 14:00:00,33.14,33.17,33.11,33.12,161746.26695543143,19.8361,19.854,19.8181,19.8241,161746.267
2009-08-20 14:30:00,33.13,33.2,33.07,33.18,181351.8750712413,19.8301,19.872,19.7942,19.86,181351.8751
2009-08-20 15:00:00,33.17,33.3,33.17,33.28,381511.4556024165,19.854,19.9319,19.854,19.9199,381511.4556
2009-08-20 15:30:00,33.28,33.35,33.28,33.32,943690.8697138948,19.9199,19.9618,19.9199,19.9438,943690.8697
2009-08-21 09:30:00,33.79,33.79,33.16,33.64,926706.941753106,20.2252,20.2252,19.8481,20.1354,926706.9418
2009-08-21 10:00:00,33.64,34.1,33.64,33.95,438960.4468254873,20.1354,20.4107,20.1354,20.3209,438960.4468
2009-08-21 10:30:00,33.95,34.07,33.94,34.07,177476.34788555797,20.3209,20.3927,20.3149,20.3927,177476.3479
2009-08-21 11:00:00,34.07,34.15,34.0,34.13,332497.43531289184,20.3927,20.4406,20.3508,20.4287,332497.4353
2009-08-21 11:30:00,34.13,34.21,34.12,34.21,295337.9687678103,20.4287,20.4765,20.4227,20.4765,295337.9688
2009-08-21 12:00:00,34.21,34.21,34.18,34.18,221816.9383335233,20.4765,20.4765,20.4586,20.4586,221816.9383
2009-08-21 12:30:00,34.18,34.21,34.11,34.14,140202.8952467799,20.4586,20.4765,20.4167,20.4346,140202.8952
2009-08-21 13:00:00,34.14,34.14,34.07,34.11,108628.74729283027,20.4346,20.4346,20.3927,20.4167,108628.7473
2009-08-21 13:30:00,34.11,34.12,33.98,34.05,157870.7397697481,20.4167,20.4227,20.3389,20.3808,157870.7398
2009-08-21 14:00:00,34.05,34.14,34.02,34.12,121737.14806793572,20.3808,20.4346,20.3628,20.4227,121737.1481
2009-08-21 14:30:00,34.12,34.15,34.06,34.09,131767.9243132338,20.4227,20.4406,20.3868,20.4047,131767.9243
2009-08-21 15:00:00,34.09,34.24,34.07,34.23,369884.8740453665,20.4047,20.4945,20.3927,20.4885,369884.874
2009-08-21 15:30:00,34.24,34.31,34.21,34.27,1039439.1884190128,20.4945,20.5364,20.4765,20.5125,1039439.1884
2009-08-24 09:30:00,34.29,34.29,34.1,34.25,381853.4138835062,20.5244,20.5244,20.4107,20.5005,381853.4139
2009-08-24 10:00:00,34.24,34.28,34.14,34.26,277670.1242448421,20.4945,20.5184,20.4346,20.5065,277670.1242
2009-08-24 10:30:00,34.27,34.3,34.24,34.28,163342.0722671834,20.5125,20.5304,20.4945,20.5184,163342.0723
2009-08-24 11:00:00,34.28,34.35,34.25,34.3,153083.32383449218,20.5184,20.5603,20.5005,20.5304,153083.3238
2009-08-24 11:30:00,34.3,34.37,34.28,34.35,136897.2985295794,20.5304,20.5723,20.5184,20.5603,136897.2985
2009-08-24 12:00:00,34.35,34.37,34.28,34.28,152969.33774079563,20.5603,20.5723,20.5184,20.5184,152969.3377
2009-08-24 12:30:00,34.28,34.34,34.26,34.29,102815.45651430526,20.5184,20.5544,20.5065,20.5244,102815.4565
2009-08-24 13:00:00,34.28,34.33,34.24,34.28,332725.40750028496,20.5184,20.5484,20.4945,20.5184,332725.4075
2009-08-24 13:30:00,34.27,34.33,34.25,34.33,203351.1911546792,20.5125,20.5484,20.5005,20.5484,203351.1912
2009-08-24 14:00:00,34.32,34.32,34.24,34.24,165279.83586002508,20.5424,20.5424,20.4945,20.4945,165279.8359
2009-08-24 14:30:00,34.24,34.38,34.23,34.34,232873.5894220905,20.4945,20.5783,20.4885,20.5544,232873.5894
2009-08-24 15:00:00,34.34,34.43,34.26,34.39,336031.0042174855,20.5544,20.6082,20.5065,20.5843,336031.0042
2009-08-24 15:30:00,34.39,34.43,34.26,34.43,734298.4155932976,20.5843,20.6082,20.5065,20.6082,734298.4156
2009-08-25 09:30:00,34.34,34.65,34.21,34.49,416847.1446483529,20.5544,20.7399,20.4765,20.6441,416847.1446
2009-08-25 10:00:00,34.49,34.65,34.39,34.43,270602.98643565486,20.6441,20.7399,20.5843,20.6082,270602.9864
2009-08-25 10:30:00,34.43,34.51,34.32,34.33,182833.69428929672,20.6082,20.6561,20.5424,20.5484,182833.6943
2009-08-25 11:00:00,34.33,34.53,34.32,34.5,164595.91929784566,20.5484,20.6681,20.5424,20.6501,164595.9193
2009-08-25 11:30:00,34.5,34.57,34.46,34.47,141114.78399635246,20.6501,20.692,20.6262,20.6322,141114.784
2009-08-25 12:00:00,34.48,34.56,34.46,34.54,150575.6297731677,20.6382,20.686,20.6262,20.6741,150575.6298
2009-08-25 12:30:00,34.54,34.61,34.43,34.43,165963.7524222045,20.6741,20.716,20.6082,20.6082,165963.7524
2009-08-25 13:00:00,34.43,34.47,34.34,34.38,189102.929442608,20.6082,20.6322,20.5544,20.5783,189102.9294
2009-08-25 13:30:00,34.37,34.41,34.3,34.36,199817.6222500855,20.5723,20.5963,20.5304,20.5663,199817.6223
2009-08-25 14:00:00,34.35,34.4,34.24,34.24,256696.68300467345,20.5603,20.5903,20.4945,20.4945,256696.683
2009-08-25 14:30:00,34.24,34.27,34.18,34.23,423914.28245754016,20.4945,20.5125,20.4586,20.4885,423914.2825
2009-08-25 15:00:00,34.23,34.29,34.22,34.27,220677.07739655764,20.4885,20.5244,20.4825,20.5125,220677.0774
2009-08-25 15:30:00,34.26,34.27,34.14,34.2,532315.0575629773,20.5065,20.5125,20.4346,20.4706,532315.0576
2009-08-26 09:30:00,34.64,34.64,33.84,33.94,266613.47315627494,20.7339,20.7339,20.2551,20.3149,266613.4732
2009-08-26 10:00:00,33.94,34.11,33.9,33.91,459363.9575971732,20.3149,20.4167,20.291,20.297,459363.9576
2009-08-26 10:30:00,33.91,33.97,33.81,33.93,306052.6615752878,20.297,20.3329,20.2371,20.3089,306052.6616
2009-08-26 11:00:00,33.94,33.94,33.78,33.81,185911.31881910408,20.3149,20.3149,20.2192,20.2371,185911.3188
2009-08-26 11:30:00,33.81,33.86,33.74,33.78,174512.70944944717,20.2371,20.2671,20.1952,20.2192,174512.7094
2009-08-26 12:00:00,33.78,33.89,33.74,33.85,184201.5274136556,20.2192,20.285,20.1952,20.2611,184201.5274
2009-08-26 12:30:00,33.85,33.91,33.85,33.86,124700.78650404653,20.2611,20.297,20.2611,20.2671,124700.7865
2009-08-26 13:00:00,33.87,33.88,33.78,33.82,174170.75116835747,20.273,20.279,20.2192,20.2431,174170.7512
2009-08-26 13:30:00,33.81,34.0,33.8,33.99,155591.0178958167,20.2371,20.3508,20.2311,20.3449,155591.0179
2009-08-26 14:00:00,34.0,34.0,33.91,33.93,148523.88008662942,20.3508,20.3508,20.297,20.3089,148523.8801
2009-08-26 14:30:00,33.93,33.98,33.83,33.86,216003.6475549983,20.3089,20.3389,20.2491,20.2671,216003.6476
2009-08-26 15:00:00,33.85,33.89,33.78,33.82,240282.6855123675,20.2611,20.285,20.2192,20.2431,240282.6855
2009-08-26 15:30:00,33.81,33.9,33.77,33.87,764162.7721417987,20.2371,20.291,20.2132,20.273,764162.7721
2009-08-27 09:30:00,33.91,33.93,33.55,33.6,292716.28861278924,20.297,20.3089,20.0815,20.1114,292716.2886
2009-08-27 10:00:00,33.6,33.72,33.47,33.71,348797.4467115012,20.1114,20.1833,20.0336,20.1773,348797.4467
2009-08-27 10:30:00,33.7,33.75,33.63,33.66,166419.69679699076,20.1713,20.2012,20.1294,20.1473,166419.6968
2009-08-27 11:00:00,33.65,33.8,33.62,33.78,200615.52490596147,20.1414,20.2311,20.1234,20.2192,200615.5249
2009-08-27 11:30:00,33.78,33.86,33.71,33.83,179642.08366579277,20.2192,20.2671,20.1773,20.2491,179642.0837
2009-08-27 12:00:00,33.84,33.86,33.71,33.79,242106.4630115126,20.2551,20.2671,20.1773,20.2252,242106.463
2009-08-27 12:30:00,33.79,33.79,33.68,33.79,143394.5058702838,20.2252,20.2252,20.1593,20.2252,143394.5059
2009-08-27 13:00:00,33.79,33.82,33.72,33.73,95178.38823663512,20.2252,20.2431,20.1833,20.1892,95178.3882
2009-08-27 13:30:00,33.74,33.91,33.73,33.87,246551.9206656788,20.1952,20.297,20.1892,20.273,246551.9207
2009-08-27 14:00:00,33.87,33.91,33.83,33.86,161746.26695543143,20.273,20.297,20.2491,20.2671,161746.267
2009-08-27 14:30:00,33.87,33.98,33.86,33.88,170979.14054485352,20.273,20.3389,20.2671,20.279,170979.1405
2009-08-27 15:00:00,33.88,33.88,33.77,33.8,230023.93707967628,20.279,20.279,20.2132,20.2311,230023.9371
2009-08-27 15:30:00,33.79,33.93,33.79,33.87,512139.5189786846,20.2252,20.3089,20.2252,20.273,512139.519
2009-08-28 09:30:00,33.92,34.11,33.9,33.91,256126.7525361906,20.303,20.4167,20.291,20.297,256126.7525
2009-08-28 10:00:00,33.92,33.92,33.6,33.66,114670.01025874844,20.303,20.303,20.1114,20.1473,114670.0103
2009-08-28 10:30:00,33.66,33.86,33.62,33.81,77852.50199475665,20.1473,20.2671,20.1234,20.2371,77852.502
2009-08-28 11:00:00,33.82,33.82,33.68,33.76,96204.26307990424,20.2431,20.2431,20.1593,20.2072,96204.2631
2009-08-28 11:30:00,33.77,33.8,33.7,33.71,82525.93183631597,20.2132,20.2311,20.1713,20.1773,82525.9318
2009-08-28 12:00:00,33.72,33.78,33.55,33.56,190014.81819218057,20.1833,20.2192,20.0815,20.0875,190014.8182
2009-08-28 12:30:00,33.55,33.6,33.48,33.5,156160.94836429955,20.0815,20.1114,20.0396,20.0516,156160.9484
2009-08-28 13:00:00,33.5,33.69,33.5,33.64,90049.01402028953,20.0516,20.1653,20.0516,20.1354,90049.014
2009-08-28 13:30:00,33.64,33.66,33.57,33.58,91530.83323834492,20.1354,20.1473,20.0935,20.0995,91530.8332
2009-08-28 14:00:00,33.57,33.71,33.54,33.71,141570.7283711387,20.0935,20.1773,20.0755,20.1773,141570.7284
2009-08-28 14:30:00,33.71,33.77,33.64,33.74,139974.92305938675,20.1773,20.2132,20.1354,20.1952,139974.9231
2009-08-28 15:00:00,33.74,33.86,33.72,33.81,125726.66134731565,20.1952,20.2671,20.1833,20.2371,125726.6613
2009-08-28 15:30:00,33.82,33.86,33.71,33.83,438276.5302633079,20.2431,20.2671,20.1773,20.2491,438276.5303
2009-08-31 09:30:00,33.74,33.9,33.48,33.53,279037.95736920094,20.1952,20.291,20.0396,20.0695,279037.9574
2009-08-31 10:00:00,33.52,33.63,33.46,33.58,203123.218967286,20.0635,20.1294,20.0276,20.0995,203123.219
2009-08-31 10:30:00,33.58,33.71,33.56,33.63,116265.8155705004,20.0995,20.1773,20.0875,20.1294,116265.8156
2009-08-31 11:00:00,33.63,33.63,33.51,33.51,106918.95588738174,20.1294,20.1294,20.0576,20.0576,106918.9559
2009-08-31 11:30:00,33.51,33.6,33.48,33.51,159808.50336258978,20.0576,20.1114,20.0396,20.0576,159808.5034
2009-08-31 12:00:00,33.51,33.65,33.51,33.59,160378.43383107262,20.0576,20.1414,20.0576,20.1054,160378.4338
2009-08-31 12:30:00,33.59,33.62,33.55,33.57,127322.4666590676,20.1054,20.1234,20.0815,20.0935,127322.4667
2009-08-31 13:00:00,33.57,33.6,33.53,33.56,140658.83962156618,20.0935,20.1114,20.0695,20.0875,140658.8396
2009-08-31 13:30:00,33.55,33.6,33.51,33.56,96888.17964208366,20.0815,20.1114,20.0576,20.0875,96888.1796
2009-08-31 14:00:00,33.57,33.59,33.52,33.56,101447.62338994644,20.0935,20.1054,20.0635,20.0875,101447.6234
2009-08-31 14:30:00,33.57,33.67,33.56,33.64,155818.99008320985,20.0935,20.1533,20.0875,20.1354,155818.9901
2009-08-31 15:00:00,33.64,33.64,33.52,33.57,261256.1267525362,20.1354,20.1354,20.0635,20.0935,261256.1268
2009-08-31 15:30:00,33.57,33.69,33.57,33.66,461301.7211900148,20.0935,20.1653,20.0935,20.1473,461301.7212
2009-09-01 09:30:00,33.64,33.82,33.56,33.74,263877.8069075573,20.1354,20.2431,20.0875,20.1952,263877.8069
2009-09-01 10:00:00,33.74,34.03,33.69,33.86,362475.7779550895,20.1952,20.3688,20.1653,20.2671,362475.778
2009-09-01 10:30:00,33.86,33.92,33.7,33.71,123218.96728599112,20.2671,20.303,20.1713,20.1773,123218.9673
2009-09-01 11:00:00,33.69,33.73,33.3,33.3,307990.4251681295,20.1653,20.1892,19.9319,19.9319,307990.4252
2009-09-01 11:30:00,33.3,33.32,33.12,33.14,332155.4770318021,19.9319,19.9438,19.8241,19.8361,332155.477
2009-09-01 12:00:00,33.14,33.22,33.09,33.21,415251.3393366009,19.8361,19.884,19.8062,19.878,415251.3393
2009-09-01 12:30:00,33.2,33.22,33.07,33.16,482389.1485238801,19.872,19.884,19.7942,19.8481,482389.1485
2009-09-01 13:00:00,33.16,33.19,33.0,33.07,266613.47315627494,19.8481,19.866,19.7523,19.7942,266613.4732
2009-09-01 13:30:00,33.07,33.11,33.0,33.1,314601.6186025305,19.7942,19.8181,19.7523,19.8121,314601.6186
2009-09-01 14:00:00,33.1,33.12,33.01,33.05,338538.69827881,19.8121,19.8241,19.7583,19.7822,338538.6983
2009-09-01 14:30:00,33.04,33.12,32.98,33.03,437820.5858885216,19.7762,19.8241,19.7403,19.7703,437820.5859
2009-09-01 15:00:00,33.04,33.17,33.04,33.07,419240.8526159808,19.7762,19.854,19.7762,19.7942,419240.8526
2009-09-01 15:30:00,33.07,33.24,33.04,33.14,1066567.8787187964,19.7942,19.8959,19.7762,19.8361,1066567.8787
2009-09-02 09:30:00,33.07,33.13,32.78,32.93,510885.6719480223,19.7942,19.8301,19.6206,19.7104,510885.6719
2009-09-02 10:00:00,32.93,32.99,32.84,32.91,510429.727573236,19.7104,19.7463,19.6565,19.6984,510429.7276
2009-09-02 10:30:00,32.91,33.11,32.85,33.09,219195.25817850223,19.6984,19.8181,19.6625,19.8062,219195.2582
2009-09-02 11:00:00,33.09,33.17,33.05,33.11,211786.16208822525,19.8062,19.854,19.7822,19.8181,211786.1621
2009-09-02 11:30:00,33.11,33.12,33.0,33.05,167331.58554656332,19.8181,19.8241,19.7523,19.7822,167331.5855
2009-09-02 12:00:00,33.05,33.12,33.03,33.07,228770.090049014,19.7822,19.8241,19.7703,19.7942,228770.09
2009-09-02 12:30:00,33.08,33.12,33.07,33.1,200273.56662487172,19.8002,19.8241,19.7942,19.8121,200273.5666
2009-09-02 13:00:00,33.09,33.11,32.99,33.01,159580.53117519664,19.8062,19.8181,19.7463,19.7583,159580.5312
2009-09-02 13:30:00,33.01,33.09,33.0,33.04,148865.83836771917,19.7583,19.8062,19.7523,19.7762,148865.8384
2009-09-02 14:00:00,33.03,33.12,33.01,33.1,187735.0963182492,19.7703,19.8241,19.7583,19.8121,187735.0963
2009-09-02 14:30:00,33.1,33.17,33.06,33.07,523652.11444203806,19.8121,19.854,19.7882,19.7942,523652.1144
2009-09-02 15:00:00,33.07,33.17,33.02,33.1,292944.26080018235,19.7942,19.854,19.7643,19.8121,292944.2608
2009-09-02 15:30:00,33.1,33.15,33.0,33.04,566168.9273908583,19.8121,19.8421,19.7523,19.7762,566168.9274
2009-09-03 09:30:00,32.78,33.17,32.78,32.99,276074.3189330902,19.6206,19.854,19.6206,19.7463,276074.3189
2009-09-03 10:00:00,32.98,33.02,32.7,32.79,221930.92442721987,19.7403,19.7643,19.5727,19.6266,221930.9244
2009-09-03 10:30:00,32.78,32.93,32.76,32.85,133249.7435312892,19.6206,19.7104,19.6086,19.6625,133249.7435
2009-09-03 11:00:00,32.85,32.98,32.82,32.97,278240.054713325,19.6625,19.7403,19.6446,19.7343,278240.0547
2009-09-03 11:30:00,32.96,33.07,32.94,33.04,152171.43508491965,19.7284,19.7942,19.7164,19.7762,152171.4351
2009-09-03 12:00:00,33.04,33.09,33.02,33.06,99395.8737034082,19.7762,19.8062,19.7643,19.7882,99395.8737
2009-09-03 12:30:00,33.06,33.07,33.0,33.01,160834.3782058589,19.7882,19.7942,19.7523,19.7583,160834.3782
2009-09-03 13:00:00,33.01,33.11,33.01,33.07,156502.90664538927,19.7583,19.8181,19.7583,19.7942,156502.9066
2009-09-03 13:30:00,33.08,33.09,33.01,33.04,87313.34777157188,19.8002,19.8062,19.7583,19.7762,87313.3478
2009-09-03 14:00:00,33.04,33.07,32.95,32.99,108628.74729283027,19.7762,19.7942,19.7224,19.7463,108628.7473
2009-09-03 14:30:00,32.99,33.0,32.91,32.96,102701.47042060868,19.7463,19.7523,19.6984,19.7284,102701.4704
2009-09-03 15:00:00,32.96,33.04,32.95,33.03,154223.1847714579,19.7284,19.7762,19.7224,19.7703,154223.1848
2009-09-03 15:30:00,33.03,33.21,33.03,33.17,506212.242106463,19.7703,19.878,19.7703,19.854,506212.2421
2009-09-04 09:30:00,33.21,33.28,33.02,33.09,495725.5214863787,19.878,19.9199,19.7643,19.8062,495725.5215
2009-09-04 10:00:00,33.09,33.33,33.07,33.29,204377.06599794823,19.8062,19.9498,19.7942,19.9259,204377.066
2009-09-04 10:30:00,33.29,33.44,33.23,33.36,221702.9522398268,19.9259,20.0157,19.89,19.9678,221702.9522
2009-09-04 11:00:00,33.36,33.42,33.28,33.36,189330.9016300012,19.9678,20.0037,19.9199,19.9678,189330.9016
2009-09-04 11:30:00,33.35,33.59,33.34,33.57,283483.41502336715,19.9618,20.1054,19.9558,20.0935,283483.415
2009-09-04 12:00:00,33.57,33.89,33.56,33.86,452410.8058816824,20.0935,20.285,20.0875,20.2671,452410.8059
2009-09-04 12:30:00,33.87,33.92,33.82,33.88,265815.5705003989,20.273,20.303,20.2431,20.279,265815.5705
2009-09-04 13:00:00,33.88,34.0,33.78,34.0,328963.8664082982,20.279,20.3508,20.2192,20.3508,328963.8664
2009-09-04 13:30:00,34.0,34.07,33.86,33.86,351419.1268665223,20.3508,20.3927,20.2671,20.2671,351419.1269
2009-09-04 14:00:00,33.86,33.87,33.73,33.73,111820.3579163342,20.2671,20.273,20.1892,20.1892,111820.3579
2009-09-04 14:30:00,33.74,33.79,33.71,33.78,150917.5880542574,20.1952,20.2252,20.1773,20.2192,150917.5881
2009-09-04 15:00:00,33.78,33.78,33.67,33.73,169725.29351419126,20.2192,20.2192,20.1533,20.1892,169725.2935
2009-09-04 15:30:00,33.72,33.84,33.66,33.84,622364.0715832668,20.1833,20.2551,20.1473,20.2551,622364.0716
2009-09-08 09:30:00,33.74,33.79,33.57,33.68,363387.666704662,20.1952,20.2252,20.0935,20.1593,363387.6667
2009-09-08 10:00:00,33.69,33.84,33.61,33.84,222728.82708309588,20.1653,20.2551,20.1174,20.2551,222728.8271
2009-09-08 10:30:00,33.84,33.94,33.82,33.93,362019.8335803032,20.2551,20.3149,20.2431,20.3089,362019.8336
2009-09-08 11:00:00,33.93,34.09,33.88,34.04,385045.0245070101,20.3089,20.4047,20.279,20.3748,385045.0245
2009-09-08 11:30:00,34.03,34.06,33.91,33.95,219309.2442721988,20.3688,20.3868,20.297,20.3209,219309.2443
2009-09-08 12:00:00,33.95,34.0,33.91,33.98,139404.99259090392,20.3209,20.3508,20.297,20.3389,139404.9926
2009-09-08 12:30:00,33.99,34.02,33.95,34.01,139177.02040351077,20.3449,20.3628,20.3209,20.3568,139177.0204
2009-09-08 13:00:00,34.01,34.02,33.89,33.94,143850.4502450701,20.3568,20.3628,20.285,20.3149,143850.4502
2009-09-08 13:30:00,33.94,33.94,33.85,33.89,168585.43257722558,20.3149,20.3149,20.2611,20.285,168585.4326
2009-09-08 14:00:00,33.89,33.93,33.85,33.89,164025.98882936282,20.285,20.3089,20.2611,20.285,164025.9888
2009-09-08 14:30:00,33.9,33.94,33.86,33.88,230365.895360766,20.291,20.3149,20.2671,20.279,230365.8954
2009-09-08 15:00:00,33.88,33.93,33.81,33.93,272996.6944032828,20.279,20.3089,20.2371,20.3089,272996.6944
2009-09-08 15:30:00,33.93,34.0,33.89,34.0,596261.2561267526,20.3089,20.3508,20.285,20.3508,596261.2561
2009-09-09 09:30:00,33.64,33.73,33.51,33.56,304342.8701698393,20.3082,20.3626,20.2297,20.2599,304342.8702
2009-09-09 10:00:00,33.57,33.65,33.5,33.54,301037.2734526388,20.266,20.3143,20.2237,20.2479,301037.2735
2009-09-09 10:30:00,33.54,33.59,33.51,33.57,129032.25806451614,20.2479,20.278,20.2297,20.266,129032.2581
2009-09-09 11:00:00,33.56,33.64,33.56,33.62,213609.93958737035,20.2599,20.3082,20.2599,20.2962,213609.9396
2009-09-09 11:30:00,33.61,33.8,33.6,33.77,301379.2317337285,20.2901,20.4048,20.2841,20.3867,301379.2317
2009-09-09 12:00:00,33.77,33.79,33.72,33.77,164253.96101675596,20.3867,20.3988,20.3565,20.3867,164253.961
2009-09-09 12:30:00,33.77,33.78,33.67,33.72,262282.00159580534,20.3867,20.3927,20.3263,20.3565,262282.0016
2009-09-09 13:00:00,33.72,33.75,33.62,33.65,213951.89786846004,20.3565,20.3746,20.2962,20.3143,213951.8979
2009-09-09 13:30:00,33.65,33.68,33.62,33.66,148295.9078992363,20.3143,20.3324,20.2962,20.3203,148295.9079
2009-09-09 14:00:00,33.66,33.68,33.53,33.57,206998.7461529693,20.3203,20.3324,20.2418,20.266,206998.7462
2009-09-09 14:30:00,33.57,33.62,33.53,33.6,289980.6223640716,20.266,20.2962,20.2418,20.2841,289980.6224
2009-09-09 15:00:00,33.6,33.71,33.57,33.69,260686.1962840533,20.2841,20.3505,20.266,20.3384,260686.1963
2009-09-09 15:30:00,33.7,33.78,33.6,33.69,560355.6366123334,20.3444,20.3927,20.2841,20.3384,560355.6366
2009-09-10 09:30:00,33.65,33.83,33.33,33.36,335119.1154679129,20.3143,20.4229,20.1211,20.1392,335119.1155
2009-09-10 10:00:00,33.37,33.5,33.33,33.44,255100.87769292147,20.1452,20.2237,20.1211,20.1875,255100.8777
2009-09-10 10:30:00,33.45,33.55,33.43,33.51,122535.0507238117,20.1935,20.2539,20.1815,20.2297,122535.0507
2009-09-10 11:00:00,33.52,33.57,33.43,33.52,313803.7159466545,20.2358,20.266,20.1815,20.2358,313803.7159
2009-09-10 11:30:00,33.53,33.59,33.5,33.54,169839.27960788785,20.2418,20.278,20.2237,20.2479,169839.2796
2009-09-10 12:00:00,33.54,33.56,33.44,33.45,119799.38447509403,20.2479,20.2599,20.1875,20.1935,119799.3845
2009-09-10 12:30:00,33.45,33.49,33.43,33.45,106463.01151259546,20.1935,20.2177,20.1815,20.1935,106463.0115
2009-09-10 13:00:00,33.46,33.53,33.43,33.48,155477.03180212015,20.1996,20.2418,20.1815,20.2116,155477.0318
2009-09-10 13:30:00,33.49,33.63,33.46,33.63,191154.67912914624,20.2177,20.3022,20.1996,20.3022,191154.6791
2009-09-10 14:00:00,33.63,33.66,33.5,33.55,248147.7259774308,20.3022,20.3203,20.2237,20.2539,248147.726
2009-09-10 14:30:00,33.55,33.56,33.45,33.5,170067.251795281,20.2539,20.2599,20.1935,20.2237,170067.2518
2009-09-10 15:00:00,33.5,33.51,33.4,33.49,269235.153311296,20.2237,20.2297,20.1633,20.2177,269235.1533
2009-09-10 15:30:00,33.49,33.6,33.44,33.55,605836.0879972643,20.2177,20.2841,20.1875,20.2539,605836.088
2009-09-11 09:30:00,33.64,33.66,33.35,33.61,251909.26706941755,20.3082,20.3203,20.1332,20.2901,251909.2671
2009-09-11 10:00:00,33.62,33.68,33.51,33.55,294654.0522056309,20.2962,20.3324,20.2297,20.2539,294654.0522
2009-09-11 10:30:00,33.55,33.62,33.5,33.62,319730.9928188761,20.2539,20.2962,20.2237,20.2962,319730.9928
2009-09-11 11:00:00,33.62,33.71,33.5,33.52,255442.8359740112,20.2962,20.3505,20.2237,20.2358,255442.836
2009-09-11 11:30:00,33.5,33.54,33.43,33.47,133135.7574375926,20.2237,20.2479,20.1815,20.2056,133135.7574
2009-09-11 12:00:00,33.47,33.55,33.46,33.5,100649.72073407043,20.2056,20.2539,20.1996,20.2237,100649.7207
2009-09-11 12:30:00,33.5,33.57,33.44,33.55,123104.98119229454,20.2237,20.266,20.1875,20.2539,123104.9812
2009-09-11 13:00:00,33.55,33.63,33.52,33.57,76484.66887039781,20.2539,20.3022,20.2358,20.266,76484.6689
2009-09-11 13:30:00,33.57,33.62,33.53,33.57,167901.51601504616,20.266,20.2962,20.2418,20.266,167901.516
2009-09-11 14:00:00,33.56,33.7,33.56,33.7,206770.7739655762,20.2599,20.3444,20.2599,20.3444,206770.774
2009-09-11 14:30:00,33.69,33.71,33.62,33.63,156046.962270603,20.3384,20.3505,20.2962,20.3022,156046.9623
2009-09-11 15:00:00,33.62,33.71,33.58,33.71,187621.1102245526,20.2962,20.3505,20.272,20.3505,187621.1102
2009-09-11 15:30:00,33.71,33.75,33.63,33.65,458566.0549412972,20.3505,20.3746,20.3022,20.3143,458566.0549
2009-09-14 09:30:00,33.44,33.7,33.43,33.67,384931.0384133136,20.1875,20.3444,20.1815,20.3263,384931.0384
2009-09-14 10:00:00,33.67,33.68,33.51,33.56,215319.7309928189,20.3263,20.3324,20.2297,20.2599,215319.731
2009-09-14 10:30:00,33.56,33.69,33.55,33.55,213837.9117747635,20.2599,20.3384,20.2539,20.2539,213837.9118
2009-09-14 11:00:00,33.56,33.64,33.5,33.6,137923.1733728485,20.2599,20.3082,20.2237,20.2841,137923.1734
2009-09-14 11:30:00,33.61,33.64,33.57,33.61,88111.25042744786,20.2901,20.3082,20.266,20.2901,88111.2504
2009-09-14 12:00:00,33.61,33.63,33.54,33.58,130970.0216573578,20.2901,20.3022,20.2479,20.272,130970.0217
2009-09-14 12:30:00,33.58,33.61,33.53,33.54,112048.33010372736,20.272,20.2901,20.2418,20.2479,112048.3301
2009-09-14 13:00:00,33.54,33.58,33.5,33.57,111706.37182263764,20.2479,20.272,20.2237,20.266,111706.3718
2009-09-14 13:30:00,33.57,33.64,33.54,33.61,176678.445229682,20.266,20.3082,20.2479,20.2901,176678.4452
2009-09-14 14:00:00,33.6,33.69,33.56,33.68,128690.29978342642,20.2841,20.3384,20.2599,20.3324,128690.2998
2009-09-14 14:30:00,33.68,33.7,33.59,33.64,179186.1392910065,20.3324,20.3444,20.278,20.3082,179186.1393
2009-09-14 15:00:00,33.64,33.65,33.56,33.58,208138.60708993505,20.3082,20.3143,20.2599,20.272,208138.6071
2009-09-14 15:30:00,33.58,33.74,33.57,33.69,499715.0347657586,20.272,20.3686,20.266,20.3384,499715.0348
2009-09-15 09:30:00,33.57,33.64,33.46,33.61,299555.45423458336,20.266,20.3082,20.1996,20.2901,299555.4542
2009-09-15 10:00:00,33.61,33.67,33.52,33.64,209164.48193320417,20.2901,20.3263,20.2358,20.3082,209164.4819
2009-09-15 10:30:00,33.64,33.8,33.64,33.74,190926.7069417531,20.3082,20.4048,20.3082,20.3686,190926.7069
2009-09-15 11:00:00,33.73,33.73,33.59,33.59,181693.833352331,20.3626,20.3626,20.278,20.278,181693.8334
2009-09-15 11:30:00,33.58,33.78,33.57,33.78,229340.0205174969,20.272,20.3927,20.266,20.3927,229340.0205
2009-09-15 12:00:00,33.78,33.78,33.72,33.77,107716.85854325772,20.3927,20.3927,20.3565,20.3867,107716.8585
2009-09-15 12:30:00,33.77,33.88,33.76,33.88,222842.81317679244,20.3867,20.4531,20.3807,20.4531,222842.8132
2009-09-15 13:00:00,33.88,33.95,33.86,33.93,286105.09517838823,20.4531,20.4954,20.441,20.4833,286105.0952
2009-09-15 13:30:00,33.93,33.96,33.87,33.92,219081.27208480565,20.4833,20.5014,20.4471,20.4773,219081.2721
2009-09-15 14:00:00,33.92,33.99,33.89,33.94,214293.85614954977,20.4773,20.5195,20.4591,20.4893,214293.8561
2009-09-15 14:30:00,33.94,33.99,33.9,33.97,166305.7107032942,20.4893,20.5195,20.4652,20.5074,166305.7107
2009-09-15 15:00:00,33.98,34.05,33.93,34.01,239598.76895018807,20.5135,20.5557,20.4833,20.5316,239598.769
2009-09-15 15:30:00,34.01,34.04,33.91,33.93,426194.0043314716,20.5316,20.5497,20.4712,20.4833,426194.0043
2009-09-16 09:30:00,34.21,34.21,33.82,33.85,813290.77852502,20.6523,20.6523,20.4169,20.435,813290.7785
2009-09-16 10:00:00,33.86,33.93,33.73,33.78,157300.80930126525,20.441,20.4833,20.3626,20.3927,157300.8093
2009-09-16 10:30:00,33.79,33.82,33.73,33.77,80246.20996238459,20.3988,20.4169,20.3626,20.3867,80246.21
2009-09-16 11:00:00,33.76,33.78,33.64,33.77,269919.0698734754,20.3807,20.3927,20.3082,20.3867,269919.0699
2009-09-16 11:30:00,33.77,33.97,33.76,33.96,278126.06861962844,20.3867,20.5074,20.3807,20.5014,278126.0686
2009-09-16 12:00:00,33.96,34.18,33.94,34.14,467798.9285307193,20.5014,20.6342,20.4893,20.6101,467798.9285
2009-09-16 12:30:00,34.14,34.17,34.07,34.12,158326.68414453437,20.6101,20.6282,20.5678,20.598,158326.6841
2009-09-16 13:00:00,34.11,34.35,34.11,34.32,227516.24301835176,20.592,20.7368,20.592,20.7187,227516.243
2009-09-16 13:30:00,34.32,34.33,34.24,34.3,182491.736008207,20.7187,20.7248,20.6704,20.7067,182491.736
2009-09-16 14:00:00,34.29,34.43,34.29,34.42,213837.9117747635,20.7006,20.7851,20.7006,20.7791,213837.9118
2009-09-16 14:30:00,34.42,34.5,34.36,34.36,339450.5870283825,20.7791,20.8274,20.7429,20.7429,339450.587
2009-09-16 15:00:00,34.36,34.51,34.34,34.49,407728.2571526274,20.7429,20.8334,20.7308,20.8214,407728.2572
2009-09-16 15:30:00,34.49,34.57,34.43,34.52,674455.7164025989,20.8214,20.8697,20.7851,20.8395,674455.7164
2009-09-17 09:30:00,34.36,34.64,34.32,34.57,347087.65530605265,20.7429,20.9119,20.7187,20.8697,347087.6553
2009-09-17 10:00:00,34.58,34.65,34.49,34.57,313233.78547817166,20.8757,20.918,20.8214,20.8697,313233.7855
2009-09-17 10:30:00,34.57,34.59,34.5,34.57,102131.53995212584,20.8697,20.8817,20.8274,20.8697,102131.54
2009-09-17 11:00:00,34.56,34.61,34.5,34.57,114100.0797902656,20.8636,20.8938,20.8274,20.8697,114100.0798
2009-09-17 11:30:00,34.57,34.61,34.5,34.54,158212.6980508378,20.8697,20.8938,20.8274,20.8516,158212.6981
2009-09-17 12:00:00,34.55,34.61,34.5,34.53,147384.01914966374,20.8576,20.8938,20.8274,20.8455,147384.0191
2009-09-17 12:30:00,34.53,34.55,34.43,34.5,123902.88384817052,20.8455,20.8576,20.7851,20.8274,123902.8838
2009-09-17 13:00:00,34.49,34.57,34.43,34.49,130286.10509517838,20.8214,20.8697,20.7851,20.8214,130286.1051
2009-09-17 13:30:00,34.5,34.55,34.44,34.54,100763.70682776702,20.8274,20.8576,20.7912,20.8516,100763.7068
2009-09-17 14:00:00,34.54,34.57,34.51,34.57,154109.1986777613,20.8516,20.8697,20.8334,20.8697,154109.1987
2009-09-17 14:30:00,34.57,34.57,34.51,34.51,160150.46164367947,20.8697,20.8697,20.8334,20.8334,160150.4616
2009-09-17 15:00:00,34.52,34.56,34.46,34.53,184315.5135073521,20.8395,20.8636,20.8033,20.8455,184315.5135
2009-09-17 15:30:00,34.53,34.57,34.4,34.46,429271.6288612789,20.8455,20.8697,20.767,20.8033,429271.6289
2009-09-18 09:30:00,34.74,34.74,34.42,34.44,1504616.436794711,20.9723,20.9723,20.7791,20.7912,1504616.4368
2009-09-18 10:00:00,34.43,34.44,34.27,34.31,257380.59956685285,20.7851,20.7912,20.6886,20.7127,257380.5996
2009-09-18 10:30:00,34.31,34.44,34.27,34.36,307306.5086059501,20.7127,20.7912,20.6886,20.7429,307306.5086
2009-09-18 11:00:00,34.36,34.39,34.31,34.32,113416.16322808618,20.7429,20.761,20.7127,20.7187,113416.1632
2009-09-18 11:30:00,34.33,34.33,34.26,34.28,193776.3592841673,20.7248,20.7248,20.6825,20.6946,193776.3593
2009-09-18 12:00:00,34.28,34.39,34.27,34.34,147725.97743075344,20.6946,20.761,20.6886,20.7308,147725.9774
2009-09-18 12:30:00,34.35,34.43,34.34,34.42,108856.71948022342,20.7368,20.7851,20.7308,20.7791,108856.7195
2009-09-18 13:00:00,34.42,34.45,34.36,34.38,115353.92682092784,20.7791,20.7972,20.7429,20.755,115353.9268
2009-09-18 13:30:00,34.39,34.5,34.38,34.46,143394.5058702838,20.761,20.8274,20.755,20.8033,143394.5059
2009-09-18 14:00:00,34.46,34.56,34.45,34.52,186937.1936623732,20.8033,20.8636,20.7972,20.8395,186937.1937
2009-09-18 14:30:00,34.52,34.57,34.5,34.53,195714.122877009,20.8395,20.8697,20.8274,20.8455,195714.1229
2009-09-18 15:00:00,34.53,34.59,34.51,34.55,241080.58816824347,20.8455,20.8817,20.8334,20.8576,241080.5882
2009-09-18 15:30:00,34.55,34.6,34.52,34.53,605380.1436224781,20.8576,20.8878,20.8395,20.8455,605380.1436
2009-09-21 09:30:00,34.39,34.6,34.08,34.1,203237.20506098247,20.761,20.8878,20.5739,20.5859,203237.2051
2009-09-21 10:00:00,34.12,34.39,34.09,34.38,310726.09141684714,20.598,20.761,20.5799,20.755,310726.0914
2009-09-21 10:30:00,34.38,34.44,34.29,34.42,133819.67399977203,20.755,20.7912,20.7006,20.7791,133819.674
2009-09-21 11:00:00,34.41,34.6,34.41,34.53,181237.8889775448,20.7731,20.8878,20.7731,20.8455,181237.889
2009-09-21 11:30:00,34.53,34.58,34.48,34.5,156958.85102017553,20.8455,20.8757,20.8153,20.8274,156958.851
2009-09-21 12:00:00,34.5,34.54,34.45,34.52,88909.15308332384,20.8274,20.8516,20.7972,20.8395,88909.1531
2009-09-21 12:30:00,34.5,34.56,34.43,34.45,88339.222614841,20.8274,20.8636,20.7851,20.7972,88339.2226
2009-09-21 13:00:00,34.44,34.48,34.38,34.48,77852.50199475665,20.7912,20.8153,20.755,20.8153,77852.502
2009-09-21 13:30:00,34.48,34.5,34.45,34.47,105551.12276302293,20.8153,20.8274,20.7972,20.8093,105551.1228
2009-09-21 14:00:00,34.47,34.5,34.36,34.37,118431.55135073522,20.8093,20.8274,20.7429,20.7489,118431.5514
2009-09-21 14:30:00,34.38,34.46,34.37,34.39,161062.35039325204,20.755,20.8033,20.7489,20.761,161062.3504
2009-09-21 15:00:00,34.39,34.46,34.36,34.39,164709.90539154224,20.761,20.8033,20.7429,20.761,164709.9054
2009-09-21 15:30:00,34.38,34.39,34.3,34.38,320756.86766214523,20.755,20.761,20.7067,20.755,320756.8677
2009-09-22 09:30:00,34.5,34.64,34.22,34.45,258976.4048786048,20.8274,20.9119,20.6584,20.7972,258976.4049
2009-09-22 10:00:00,34.46,34.5,34.36,34.37,94494.47167445572,20.8033,20.8274,20.7429,20.7489,94494.4717
2009-09-22 10:30:00,34.37,34.43,34.31,34.37,138835.06212242108,20.7489,20.7851,20.7127,20.7489,138835.0621
2009-09-22 11:00:00,34.38,34.48,34.38,34.42,76370.68277670124,20.755,20.8153,20.755,20.7791,76370.6828
2009-09-22 11:30:00,34.43,34.55,34.41,34.55,142938.56149549756,20.7851,20.8576,20.7731,20.8576,142938.5615
2009-09-22 12:00:00,34.56,34.71,34.55,34.69,231961.700672518,20.8636,20.9542,20.8576,20.9421,231961.7007
2009-09-22 12:30:00,34.69,34.73,34.64,34.71,159010.60070671377,20.9421,20.9663,20.9119,20.9542,159010.6007
2009-09-22 13:00:00,34.71,34.78,34.65,34.71,157756.75367605154,20.9542,20.9964,20.918,20.9542,157756.7537
2009-09-22 13:30:00,34.71,34.8,34.69,34.78,173714.8067935712,20.9542,21.0085,20.9421,20.9964,173714.8068
2009-09-22 14:00:00,34.78,34.88,34.78,34.85,217029.5223982674,20.9964,21.0568,20.9964,21.0387,217029.5224
2009-09-22 14:30:00,34.86,35.0,34.85,34.99,260572.2101903568,21.0447,21.1292,21.0387,21.1232,260572.2102
2009-09-22 15:00:00,34.99,35.0,34.92,35.0,331357.57437592617,21.1232,21.1292,21.081,21.1292,331357.5744
2009-09-22 15:30:00,35.0,35.05,34.9,34.93,689273.9085831528,21.1292,21.1594,21.0689,21.087,689273.9086
2009-09-23 09:30:00,34.83,34.96,34.79,34.79,185455.3744443178,21.0266,21.1051,21.0025,21.0025,185455.3744
2009-09-23 10:00:00,34.79,34.95,34.71,34.87,214977.7727117292,21.0025,21.0991,20.9542,21.0508,214977.7727
2009-09-23 10:30:00,34.87,34.91,34.8,34.86,206656.78787187964,21.0508,21.0749,21.0085,21.0447,206656.7879
2009-09-23 11:00:00,34.85,34.86,34.77,34.84,143964.43633876668,21.0387,21.0447,20.9904,21.0327,143964.4363
2009-09-23 11:30:00,34.83,34.98,34.82,34.95,141684.7144648353,21.0266,21.1172,21.0206,21.0991,141684.7145
2009-09-23 12:00:00,34.94,35.02,34.94,35.02,175082.63991793,21.093,21.1413,21.093,21.1413,175082.6399
2009-09-23 12:30:00,35.01,35.09,35.0,35.07,197993.8447509404,21.1353,21.1836,21.1292,21.1715,197993.8448
2009-09-23 13:00:00,35.07,35.18,35.06,35.18,344693.94733842474,21.1715,21.2379,21.1655,21.2379,344693.9473
2009-09-23 13:30:00,35.17,35.29,35.17,35.28,301379.2317337285,21.2319,21.3043,21.2319,21.2983,301379.2317
2009-09-23 14:00:00,35.27,35.36,35.16,35.35,209050.4958395076,21.2922,21.3466,21.2258,21.3405,209050.4958
2009-09-23 14:30:00,35.35,35.48,35.29,35.31,429841.5593297618,21.3405,21.419,21.3043,21.3164,429841.5593
2009-09-23 15:00:00,35.31,35.37,35.12,35.17,501082.8678901174,21.3164,21.3526,21.2017,21.2319,501082.8679
2009-09-23 15:30:00,35.18,35.18,34.94,34.95,1051407.7282571527,21.2379,21.2379,21.093,21.0991,1051407.7283
2009-09-24 09:30:00,34.78,34.98,34.42,34.5,664424.9401573008,20.9964,21.1172,20.7791,20.8274,664424.9402
2009-09-24 10:00:00,34.5,34.51,34.08,34.22,702952.2398267412,20.8274,20.8334,20.5739,20.6584,702952.2398
2009-09-24 10:30:00,34.23,34.23,33.85,33.85,690299.7834264219,20.6644,20.6644,20.435,20.435,690299.7834
2009-09-24 11:00:00,33.85,34.19,33.84,34.19,409096.0902769862,20.435,20.6403,20.429,20.6403,409096.0903
2009-09-24 11:30:00,34.18,34.22,34.1,34.16,258178.50222272883,20.6342,20.6584,20.5859,20.6221,258178.5022
2009-09-24 12:00:00,34.15,34.29,34.14,34.25,271970.81956001365,20.6161,20.7006,20.6101,20.6765,271970.8196
2009-09-24 12:30:00,34.25,34.28,34.17,34.21,210304.34287016984,20.6765,20.6946,20.6282,20.6523,210304.3429
2009-09-24 13:00:00,34.21,34.34,34.21,34.29,183745.58303886928,20.6523,20.7308,20.6523,20.7006,183745.583
2009-09-24 13:30:00,34.3,34.35,34.21,34.29,255100.87769292147,20.7067,20.7368,20.6523,20.7006,255100.8777
2009-09-24 14:00:00,34.29,34.38,34.28,34.35,231391.7702040351,20.7006,20.755,20.6946,20.7368,231391.7702
2009-09-24 14:30:00,34.36,34.39,34.25,34.35,386640.8298187621,20.7429,20.761,20.6765,20.7368,386640.8298
2009-09-24 15:00:00,34.36,34.38,34.27,34.28,579391.3142596603,20.7429,20.755,20.6886,20.6946,579391.3143
2009-09-24 15:30:00,34.29,34.43,34.28,34.38,1055625.2137239256,20.7006,20.7851,20.6946,20.755,1055625.2137
2009-09-25 09:30:00,34.4,34.68,34.33,34.57,308332.3834492192,20.767,20.9361,20.7248,20.8697,308332.3834
2009-09-25 10:00:00,34.56,34.56,34.32,34.32,314715.60469622706,20.8636,20.8636,20.7187,20.7187,314715.6047
2009-09-25 10:30:00,34.33,34.35,34.16,34.26,254530.94722443863,20.7248,20.7368,20.6221,20.6825,254530.9472
2009-09-25 11:00:00,34.26,34.35,34.22,34.33,181123.90288384812,20.6825,20.7368,20.6584,20.7248,181123.9029
2009-09-25 11:30:00,34.33,34.37,34.26,34.31,249857.5173828793,20.7248,20.7489,20.6825,20.7127,249857.5174
2009-09-25 12:00:00,34.3,34.34,34.19,34.26,193890.3453778639,20.7067,20.7308,20.6403,20.6825,193890.3454
2009-09-25 12:30:00,34.27,34.32,34.21,34.22,119571.4122877009,20.6886,20.7187,20.6523,20.6584,119571.4123
2009-09-25 13:00:00,34.21,34.31,34.18,34.3,137695.20118545537,20.6523,20.7127,20.6342,20.7067,137695.2012
2009-09-25 13:30:00,34.29,34.31,34.21,34.3,254530.94722443863,20.7006,20.7127,20.6523,20.7067,254530.9472
2009-09-25 14:00:00,34.3,34.32,34.22,34.25,218967.2859911091,20.7067,20.7187,20.6584,20.6765,218967.286
2009-09-25 14:30:00,34.25,34.26,34.19,34.24,183745.58303886928,20.6765,20.6825,20.6403,20.6704,183745.583
2009-09-25 15:00:00,34.25,34.28,34.21,34.21,222272.8827083096,20.6765,20.6946,20.6523,20.6523,222272.8827
2009-09-25 15:30:00,34.22,34.24,34.14,34.18,745013.1084007751,20.6584,20.6704,20.6101,20.6342,745013.1084
2009-09-28 09:30:00,34.36,34.62,34.32,34.6,270602.98643565486,20.7429,20.8998,20.7187,20.8878,270602.9864
2009-09-28 10:00:00,34.61,34.86,34.61,34.85,223868.6880200616,20.8938,21.0447,20.8938,21.0387,223868.688
2009-09-28 10:30:00,34.86,34.94,34.86,34.93,224096.6602074547,21.0447,21.093,21.0447,21.087,224096.6602
2009-09-28 11:00:00,34.93,34.97,34.86,34.93,158326.68414453437,21.087,21.1111,21.0447,21.087,158326.6841
2009-09-28 11:30:00,34.94,35.03,34.93,35.0,217941.41114784,21.093,21.1474,21.087,21.1292,217941.4111
2009-09-28 12:00:00,35.0,35.07,34.94,34.94,206998.7461529693,21.1292,21.1715,21.093,21.093,206998.7462
2009-09-28 12:30:00,34.94,35.02,34.9,35.0,214977.7727117292,21.093,21.1413,21.0689,21.1292,214977.7727
2009-09-28 13:00:00,35.0,35.02,34.98,35.0,81386.07089935028,21.1292,21.1413,21.1172,21.1292,81386.0709
2009-09-28 13:30:00,35.0,35.05,34.89,34.89,117747.6347885558,21.1292,21.1594,21.0628,21.0628,117747.6348
2009-09-28 14:00:00,34.89,34.9,34.82,34.87,116037.84338310726,21.0628,21.0689,21.0206,21.0508,116037.8434
2009-09-28 14:30:00,34.87,34.95,34.85,34.88,110908.46916676166,21.0508,21.0991,21.0387,21.0568,110908.4692
2009-09-28 15:00:00,34.88,34.95,34.86,34.93,214749.800524336,21.0568,21.0991,21.0447,21.087,214749.8005
2009-09-28 15:30:00,34.93,35.01,34.9,35.0,606520.0045594438,21.087,21.1353,21.0689,21.1292,606520.0046
2009-09-29 09:30:00,34.94,35.02,34.71,34.85,335917.0181237889,21.093,21.1413,20.9542,21.0387,335917.0181
2009-09-29 10:00:00,34.84,34.85,34.46,34.67,372506.5542003876,21.0327,21.0387,20.8033,20.93,372506.5542
2009-09-29 10:30:00,34.67,34.75,34.59,34.6,123560.92556708082,20.93,20.9783,20.8817,20.8878,123560.9256
2009-09-29 11:00:00,34.6,34.67,34.51,34.56,147270.0330559672,20.8878,20.93,20.8334,20.8636,147270.0331
2009-09-29 11:30:00,34.57,34.57,34.39,34.5,201299.4414681409,20.8697,20.8697,20.761,20.8274,201299.4415
2009-09-29 12:00:00,34.5,34.57,34.49,34.5,126866.52228428132,20.8274,20.8697,20.8214,20.8274,126866.5223
2009-09-29 12:30:00,34.5,34.6,34.5,34.59,98483.98495383564,20.8274,20.8878,20.8274,20.8817,98483.985
2009-09-29 13:00:00,34.6,34.67,34.58,34.64,109312.66385500968,20.8878,20.93,20.8757,20.9119,109312.6639
2009-09-29 13:30:00,34.64,34.64,34.55,34.56,95406.36042402827,20.9119,20.9119,20.8576,20.8636,95406.3604
2009-09-29 14:00:00,34.57,34.57,34.5,34.55,104183.28963866408,20.8697,20.8697,20.8274,20.8576,104183.2896
2009-09-29 14:30:00,34.55,34.55,34.45,34.46,135415.479311524,20.8576,20.8576,20.7972,20.8033,135415.4793
2009-09-29 15:00:00,34.46,34.58,34.46,34.52,207340.70443405904,20.8033,20.8757,20.8033,20.8395,207340.7044
2009-09-29 15:30:00,34.51,34.57,34.48,34.53,310270.14704206085,20.8334,20.8697,20.8153,20.8455,310270.147
2009-09-30 09:30:00,34.43,34.65,34.07,34.08,356092.5567080816,20.7851,20.918,20.5678,20.5739,356092.5567
2009-09-30 10:00:00,34.07,34.17,34.0,34.07,188646.9850678217,20.5678,20.6282,20.5256,20.5678,188646.9851
2009-09-30 10:30:00,34.08,34.14,34.01,34.04,180667.9585090619,20.5739,20.6101,20.5316,20.5497,180667.9585
2009-09-30 11:00:00,34.06,34.21,34.05,34.14,150347.65758577455,20.5618,20.6523,20.5557,20.6101,150347.6576
2009-09-30 11:30:00,34.14,34.27,34.13,34.24,106690.9836999886,20.6101,20.6886,20.604,20.6704,106690.9837
2009-09-30 12:00:00,34.24,34.41,34.22,34.41,163456.05836087998,20.6704,20.7731,20.6584,20.7731,163456.0584
2009-09-30 12:30:00,34.41,34.57,34.39,34.5,185569.3605380144,20.7731,20.8697,20.761,20.8274,185569.3605
2009-09-30 13:00:00,34.5,34.64,34.5,34.59,166077.73851590106,20.8274,20.9119,20.8274,20.8817,166077.7385
2009-09-30 13:30:00,34.59,34.65,34.52,34.57,134617.576655648,20.8817,20.918,20.8395,20.8697,134617.5767
2009-09-30 14:00:00,34.57,34.59,34.5,34.58,103613.35917018124,20.8697,20.8817,20.8274,20.8757,103613.3592
2009-09-30 14:30:00,34.58,34.67,34.5,34.5,188760.9711615183,20.8757,20.93,20.8274,20.8274,188760.9712
2009-09-30 15:00:00,34.5,34.5,34.32,34.39,382537.33044568566,20.8274,20.8274,20.7187,20.761,382537.3304
2009-09-30 15:30:00,34.39,34.52,34.35,34.46,815114.556024165,20.761,20.8395,20.7368,20.8033,815114.556
2009-10-01 09:30:00,34.36,34.57,34.31,34.43,314829.5907899236,20.7429,20.8697,20.7127,20.7851,314829.5908
2009-10-01 10:00:00,34.43,34.47,34.12,34.36,563091.3028610509,20.7851,20.8093,20.598,20.7429,563091.3029
2009-10-01 10:30:00,34.35,34.43,34.27,34.33,346175.76655648014,20.7368,20.7851,20.6886,20.7248,346175.7666
2009-10-01 11:00:00,34.32,34.32,34.0,34.03,315285.5351647099,20.7187,20.7187,20.5256,20.5437,315285.5352
2009-10-01 11:30:00,34.02,34.13,33.98,34.12,199817.6222500855,20.5376,20.604,20.5135,20.598,199817.6223
2009-10-01 12:00:00,34.12,34.21,34.0,34.13,286561.0395531745,20.598,20.6523,20.5256,20.604,286561.0396
2009-10-01 12:30:00,34.13,34.21,34.1,34.16,194688.2480337399,20.604,20.6523,20.5859,20.6221,194688.248
2009-10-01 13:00:00,34.16,34.2,34.04,34.15,244956.1153539268,20.6221,20.6463,20.5497,20.6161,244956.1154
2009-10-01 13:30:00,34.15,34.21,34.1,34.19,176450.47304228885,20.6161,20.6523,20.5859,20.6403,176450.473
2009-10-01 14:00:00,34.19,34.32,34.15,34.31,183061.66647668983,20.6403,20.7187,20.6161,20.7127,183061.6665
2009-10-01 14:30:00,34.32,34.32,34.23,34.27,261712.07112732247,20.7187,20.7187,20.6644,20.6886,261712.0711
2009-10-01 15:00:00,34.26,34.36,34.21,34.33,257722.5578479425,20.6825,20.7429,20.6523,20.7248,257722.5578
2009-10-01 15:30:00,34.33,34.41,34.18,34.18,729624.9857517383,20.7248,20.7731,20.6342,20.6342,729624.9858
2009-10-02 09:30:00,34.13,34.52,34.0,34.05,914510.4297275732,20.604,20.8395,20.5256,20.5557,914510.4297
2009-10-02 10:00:00,34.04,34.04,33.82,33.99,544625.5556822068,20.5497,20.5497,20.4169,20.5195,544625.5557
2009-10-02 10:30:00,33.98,34.07,33.9,33.99,378319.84497891256,20.5135,20.5678,20.4652,20.5195,378319.845
2009-10-02 11:00:00,33.99,34.05,33.93,34.01,271058.93081044115,20.5195,20.5557,20.4833,20.5316,271058.9308
2009-10-02 11:30:00,34.01,34.1,33.99,34.0,401003.0776245298,20.5316,20.5859,20.5195,20.5256,401003.0776
2009-10-02 12:00:00,34.0,34.11,34.0,34.11,155021.08742733387,20.5256,20.592,20.5256,20.592,155021.0874
2009-10-02 12:30:00,34.11,34.17,34.0,34.17,303430.98142026673,20.592,20.6282,20.5256,20.6282,303430.9814
2009-10-02 13:00:00,34.16,34.2,34.08,34.16,229909.95098597973,20.6221,20.6463,20.5739,20.6221,229909.951
2009-10-02 13:30:00,34.16,34.21,34.11,34.11,221019.03567764733,20.6221,20.6523,20.592,20.592,221019.0357
2009-10-02 14:00:00,34.1,34.21,34.07,34.16,199589.65006269235,20.5859,20.6523,20.5678,20.6221,199589.6501
2009-10-02 14:30:00,34.17,34.18,34.07,34.1,236065.20004559445,20.6282,20.6342,20.5678,20.5859,236065.2
2009-10-02 15:00:00,34.1,34.21,34.07,34.21,375014.2482617121,20.5859,20.6523,20.5678,20.6523,375014.2483
2009-10-02 15:30:00,34.21,34.22,33.98,34.03,565143.0525475892,20.6523,20.6584,20.5135,20.5437,565143.0525
2009-10-05 09:30:00,33.8,34.1,33.78,33.95,376496.0674797675,20.4048,20.5859,20.3927,20.4954,376496.0675
2009-10-05 10:00:00,33.96,34.04,33.8,33.96,249059.6147270033,20.5014,20.5497,20.4048,20.5014,249059.6147
2009-10-05 10:30:00,33.96,34.1,33.94,34.08,231619.74239142824,20.5014,20.5859,20.4893,20.5739,231619.7424
2009-10-05 11:00:00,34.09,34.13,33.98,33.99,140088.90915308334,20.5799,20.604,20.5135,20.5195,140088.9092
2009-10-05 11:30:00,33.99,34.03,33.9,33.96,100079.7902655876,20.5195,20.5437,20.4652,20.5014,100079.7903
2009-10-05 12:00:00,33.95,34.04,33.95,33.98,96660.20745469054,20.4954,20.5497,20.4954,20.5135,96660.2075
2009-10-05 12:30:00,33.99,34.03,33.95,33.99,127892.39712755044,20.5195,20.5437,20.4954,20.5195,127892.3971
2009-10-05 13:00:00,33.99,34.03,33.95,33.99,112732.24666590676,20.5195,20.5437,20.4954,20.5195,112732.2467
2009-10-05 13:30:00,34.0,34.0,33.94,34.0,129830.16072039212,20.5256,20.5256,20.4893,20.5256,129830.1607
2009-10-05 14:00:00,34.0,34.04,33.95,34.0,181921.80553972416,20.5256,20.5497,20.4954,20.5256,181921.8055
2009-10-05 14:30:00,34.0,34.11,34.0,34.03,345035.9056195144,20.5256,20.592,20.5256,20.5437,345035.9056
2009-10-05 15:00:00,34.05,34.06,33.96,33.99,253505.0723811695,20.5557,20.5618,20.5014,20.5195,253505.0724
2009-10-05 15:30:00,33.98,34.04,33.96,34.01,473612.2193092443,20.5135,20.5497,20.5014,20.5316,473612.2193
2009-10-06 09:30:00,33.94,34.23,33.78,34.13,385956.9132565827,20.4893,20.6644,20.3927,20.604,385956.9133
2009-10-06 10:00:00,34.13,34.25,34.09,34.1,283255.44283597404,20.604,20.6765,20.5799,20.5859,283255.4428
2009-10-06 10:30:00,34.09,34.17,34.05,34.16,171891.0292944261,20.5799,20.6282,20.5557,20.6221,171891.0293
2009-10-06 11:00:00,34.15,34.18,34.13,34.14,292488.31642539613,20.6161,20.6342,20.604,20.6101,292488.3164
2009-10-06 11:30:00,34.14,34.19,34.08,34.11,165279.83586002508,20.6101,20.6403,20.5739,20.592,165279.8359
2009-10-06 12:00:00,34.12,34.13,34.04,34.11,177134.38960446825,20.598,20.604,20.5497,20.592,177134.3896
2009-10-06 12:30:00,34.11,34.14,34.04,34.1,121509.17588054258,20.592,20.6101,20.5497,20.5859,121509.1759
2009-10-06 13:00:00,34.1,34.14,34.07,34.13,159694.5172688932,20.5859,20.6101,20.5678,20.604,159694.5173
2009-10-06 13:30:00,34.13,34.13,34.0,34.01,216687.5641171777,20.604,20.604,20.5256,20.5316,216687.5641
2009-10-06 14:00:00,34.02,34.03,33.87,33.9,277670.1242448421,20.5376,20.5437,20.4471,20.4652,277670.1242
2009-10-06 14:30:00,33.89,33.97,33.86,33.91,330103.7273452639,20.4591,20.5074,20.441,20.4712,330103.7273
2009-10-06 15:00:00,33.91,34.12,33.89,34.11,516129.0322580645,20.4712,20.598,20.4591,20.592,516129.0323
2009-10-06 15:30:00,34.11,34.13,34.02,34.03,745241.0805881682,20.592,20.604,20.5376,20.5437,745241.0806
2009-10-07 09:30:00,33.84,34.46,33.84,34.12,238572.8941069189,20.429,20.8033,20.429,20.598,238572.8941
2009-10-07 10:00:00,34.12,34.3,34.08,34.24,145218.28336942894,20.598,20.7067,20.5739,20.6704,145218.2834
2009-10-07 10:30:00,34.25,34.26,34.11,34.2,199019.7195942095,20.6765,20.6825,20.592,20.6463,199019.7196
2009-10-07 11:00:00,34.19,34.25,34.14,34.16,81500.05699304685,20.6403,20.6765,20.6101,20.6221,81500.057
2009-10-07 11:30:00,34.16,34.2,34.1,34.12,105437.13666932634,20.6221,20.6463,20.5859,20.598,105437.1367
2009-10-07 12:00:00,34.12,34.22,34.12,34.18,79334.32121281204,20.598,20.6584,20.598,20.6342,79334.3212
2009-10-07 12:30:00,34.18,34.21,34.11,34.19,104981.19229454007,20.6342,20.6523,20.592,20.6403,104981.1923
2009-10-07 13:00:00,34.2,34.21,34.13,34.2,58474.86606633991,20.6463,20.6523,20.604,20.6463,58474.8661
2009-10-07 13:30:00,34.19,34.21,34.13,34.16,74090.96090276986,20.6403,20.6523,20.604,20.6221,74090.9609
2009-10-07 14:00:00,34.16,34.18,34.08,34.12,126752.53619058475,20.6221,20.6342,20.5739,20.598,126752.5362
2009-10-07 14:30:00,34.13,34.19,34.1,34.15,197765.87256354725,20.604,20.6403,20.5859,20.6161,197765.8726
2009-10-07 15:00:00,34.14,34.21,34.12,34.15,205402.94084121732,20.6101,20.6523,20.598,20.6161,205402.9408
2009-10-07 15:30:00,34.16,34.28,34.13,34.23,333751.2823435541,20.6221,20.6946,20.604,20.6644,333751.2823
2009-10-08 09:30:00,35.14,35.14,34.5,34.74,434628.97526501765,21.2138,21.2138,20.8274,20.9723,434628.9753
2009-10-08 10:00:00,34.74,34.78,34.65,34.78,297503.7045480451,20.9723,20.9964,20.918,20.9964,297503.7045
2009-10-08 10:30:00,34.78,34.87,34.71,34.76,358144.30639461987,20.9964,21.0508,20.9542,20.9844,358144.3064
2009-10-08 11:00:00,34.75,34.86,34.71,34.86,250655.42003875528,20.9783,21.0447,20.9542,21.0447,250655.42
2009-10-08 11:30:00,34.86,35.02,34.86,34.98,185683.3466317109,21.0447,21.1413,21.0447,21.1172,185683.3466
2009-10-08 12:00:00,34.98,35.02,34.96,35.02,205060.98256012765,21.1172,21.1413,21.1051,21.1413,205060.9826
2009-10-08 12:30:00,35.01,35.04,34.95,34.96,133135.7574375926,21.1353,21.1534,21.0991,21.1051,133135.7574
2009-10-08 13:00:00,34.96,34.99,34.95,34.96,162544.1696113074,21.1051,21.1232,21.0991,21.1051,162544.1696
2009-10-08 13:30:00,34.96,34.99,34.92,34.96,199361.6778752992,21.1051,21.1232,21.081,21.1051,199361.6779
2009-10-08 14:00:00,34.96,34.96,34.82,34.86,115695.88510201756,21.1051,21.1051,21.0206,21.0447,115695.8851
2009-10-08 14:30:00,34.86,34.92,34.85,34.88,104867.2062008435,21.0447,21.081,21.0387,21.0568,104867.2062
2009-10-08 15:00:00,34.88,34.93,34.86,34.86,176222.5008548957,21.0568,21.087,21.0447,21.0447,176222.5009
2009-10-08 15:30:00,34.87,34.89,34.78,34.84,522398.2674113758,21.0508,21.0628,20.9964,21.0327,522398.2674
2009-10-09 09:30:00,34.82,35.04,34.66,35.0,416847.1446483529,21.0206,21.1534,20.924,21.1292,416847.1446
2009-10-09 10:00:00,35.0,35.19,34.99,35.19,393479.99544055626,21.1292,21.244,21.1232,21.244,393479.9954
2009-10-09 10:30:00,35.19,35.27,35.16,35.16,237205.06098256013,21.244,21.2922,21.2258,21.2258,237205.061
2009-10-09 11:00:00,35.16,35.18,35.05,35.08,134617.576655648,21.2258,21.2379,21.1594,21.1775,134617.5767
2009-10-09 11:30:00,35.07,35.14,35.06,35.1,120141.34275618376,21.1715,21.2138,21.1655,21.1896,120141.3428
2009-10-09 12:00:00,35.1,35.14,35.07,35.1,94494.47167445572,21.1896,21.2138,21.1715,21.1896,94494.4717
2009-10-09 12:30:00,35.1,35.12,35.07,35.1,69075.57278012083,21.1896,21.2017,21.1715,21.1896,69075.5728
2009-10-09 13:00:00,35.11,35.17,35.07,35.17,74090.96090276986,21.1957,21.2319,21.1715,21.2319,74090.9609
2009-10-09 13:30:00,35.17,35.17,35.11,35.13,147611.99133705688,21.2319,21.2319,21.1957,21.2077,147611.9913
2009-10-09 14:00:00,35.13,35.16,35.04,35.04,176108.51476119913,21.2077,21.2258,21.1534,21.1534,176108.5148
2009-10-09 14:30:00,35.05,35.07,35.01,35.05,167901.51601504616,21.1594,21.1715,21.1353,21.1594,167901.516
2009-10-09 15:00:00,35.06,35.21,35.06,35.2,189558.87381739428,21.1655,21.256,21.1655,21.25,189558.8738
2009-10-09 15:30:00,35.2,35.28,35.14,35.27,534480.7933432121,21.25,21.2983,21.2138,21.2922,534480.7933
2009-10-12 09:30:00,34.75,35.31,34.75,35.31,146016.18602530492,20.9783,21.3164,20.9783,21.3164,146016.186
2009-10-12 10:00:00,35.3,35.35,35.28,35.34,94836.42995554542,21.3104,21.3405,21.2983,21.3345,94836.43
2009-10-12 10:30:00,35.34,35.36,35.29,35.29,69075.57278012083,21.3345,21.3466,21.3043,21.3043,69075.5728
2009-10-12 11:00:00,35.29,35.29,35.17,35.17,89251.11136441355,21.3043,21.3043,21.2319,21.2319,89251.1114
2009-10-12 11:30:00,35.17,35.18,35.13,35.13,79904.25168129489,21.2319,21.2379,21.2077,21.2077,79904.2517
2009-10-12 12:00:00,35.12,35.13,35.0,35.01,244728.1431665337,21.2017,21.2077,21.1292,21.1353,244728.1432
2009-10-12 12:30:00,35.0,35.05,35.0,35.04,54257.38059956685,21.1292,21.1594,21.1292,21.1534,54257.3806
2009-10-12 13:00:00,35.04,35.04,34.97,35.0,71811.23902883848,21.1534,21.1534,21.1111,21.1292,71811.239
2009-10-12 13:30:00,34.99,35.04,34.96,35.01,77054.59933888065,21.1232,21.1534,21.1051,21.1353,77054.5993
2009-10-12 14:00:00,35.0,35.02,34.82,34.83,160150.46164367947,21.1292,21.1413,21.0206,21.0266,160150.4616
2009-10-12 14:30:00,34.84,34.95,34.74,34.95,190356.77647327023,21.0327,21.0991,20.9723,21.0991,190356.7765
2009-10-12 15:00:00,34.95,35.0,34.92,35.0,105437.13666932634,21.0991,21.1292,21.081,21.1292,105437.1367
2009-10-12 15:30:00,35.0,35.14,34.98,35.14,584976.6328507923,21.1292,21.2138,21.1172,21.2138,584976.6329
2009-10-13 09:30:00,34.79,35.1,34.79,34.86,200957.4831870512,21.0025,21.1896,21.0025,21.0447,200957.4832
2009-10-13 10:00:00,34.86,34.9,34.76,34.88,129032.25806451614,21.0447,21.0689,20.9844,21.0568,129032.2581
2009-10-13 10:30:00,34.88,34.93,34.78,34.84,84691.66761655078,21.0568,21.087,20.9964,21.0327,84691.6676
2009-10-13 11:00:00,34.83,34.85,34.75,34.8,112048.33010372736,21.0266,21.0387,20.9783,21.0085,112048.3301
2009-10-13 11:30:00,34.8,35.0,34.78,34.94,140886.81180895932,21.0085,21.1292,20.9964,21.093,140886.8118
2009-10-13 12:00:00,34.94,35.0,34.86,34.86,114214.06588396216,21.093,21.1292,21.0447,21.0447,114214.0659
2009-10-13 12:30:00,34.86,34.89,34.81,34.88,132109.88259432348,21.0447,21.0628,21.0145,21.0568,132109.8826
2009-10-13 13:00:00,34.88,34.93,34.87,34.88,122421.06463011511,21.0568,21.087,21.0508,21.0568,122421.0646
2009-10-13 13:30:00,34.88,34.92,34.85,34.9,106463.01151259546,21.0568,21.081,21.0387,21.0689,106463.0115
2009-10-13 14:00:00,34.91,34.93,34.85,34.9,177590.33397925453,21.0749,21.087,21.0387,21.0689,177590.334
2009-10-13 14:30:00,34.9,34.97,34.9,34.93,154337.17086515445,21.0689,21.1111,21.0689,21.087,154337.1709
2009-10-13 15:00:00,34.94,35.05,34.91,35.04,188077.05459933888,21.093,21.1594,21.0749,21.1534,188077.0546
2009-10-13 15:30:00,35.03,35.07,34.97,35.01,420266.72745925,21.1474,21.1715,21.1111,21.1353,420266.7275
2009-10-14 09:30:00,35.09,35.37,35.04,35.3,330103.7273452639,21.1836,21.3526,21.1534,21.3104,330103.7273
2009-10-14 10:00:00,35.29,35.42,35.29,35.33,363501.6527983586,21.3043,21.3828,21.3043,21.3285,363501.6528
2009-10-14 10:30:00,35.32,35.5,35.31,35.46,275276.4162772142,21.3224,21.4311,21.3164,21.4069,275276.4163
2009-10-14 11:00:00,35.46,35.57,35.45,35.56,262737.9459705916,21.4069,21.4734,21.4009,21.4673,262737.946
2009-10-14 11:30:00,35.56,35.61,35.53,35.61,222386.8688020061,21.4673,21.4975,21.4492,21.4975,222386.8688
2009-10-14 12:00:00,35.6,35.63,35.56,35.6,187279.1519434629,21.4915,21.5096,21.4673,21.4915,187279.1519
2009-10-14 12:30:00,35.6,35.66,35.56,35.66,247691.78160264448,21.4915,21.5277,21.4673,21.5277,247691.7816
2009-10-14 13:00:00,35.65,35.72,35.64,35.67,245412.0597287131,21.5216,21.5639,21.5156,21.5337,245412.0597
2009-10-14 13:30:00,35.67,35.71,35.61,35.71,214977.7727117292,21.5337,21.5579,21.4975,21.5579,214977.7727
2009-10-14 14:00:00,35.71,35.72,35.64,35.69,287700.9004901402,21.5579,21.5639,21.5156,21.5458,287700.9005
2009-10-14 14:30:00,35.69,35.76,35.67,35.75,328165.9637524222,21.5458,21.5881,21.5337,21.582,328165.9638
2009-10-14 15:00:00,35.74,35.81,35.69,35.8,459591.9297845663,21.576,21.6182,21.5458,21.6122,459591.9298
2009-10-14 15:30:00,35.79,35.86,35.74,35.79,832440.4422660435,21.6062,21.6484,21.576,21.6062,832440.4423
2009-10-15 09:30:00,35.5,35.72,35.45,35.69,361335.9170181238,21.4311,21.5639,21.4009,21.5458,361335.917
2009-10-15 10:00:00,35.68,35.69,35.49,35.5,433489.114328052,21.5398,21.5458,21.4251,21.4311,433489.1143
2009-10-15 10:30:00,35.5,35.54,35.38,35.44,391542.2318477146,21.4311,21.4552,21.3587,21.3949,391542.2318
2009-10-15 11:00:00,35.45,35.54,35.39,35.4,349025.41889889434,21.4009,21.4552,21.3647,21.3707,349025.4189
2009-10-15 11:30:00,35.4,35.45,35.39,35.41,236977.088795167,21.3707,21.4009,21.3647,21.3768,236977.0888
2009-10-15 12:00:00,35.42,35.49,35.37,35.38,231163.798016642,21.3828,21.4251,21.3526,21.3587,231163.798
2009-10-15 12:30:00,35.37,35.38,35.3,35.38,171891.0292944261,21.3526,21.3587,21.3104,21.3587,171891.0293
2009-10-15 13:00:00,35.38,35.44,35.38,35.44,61780.46278354041,21.3587,21.3949,21.3587,21.3949,61780.4628
2009-10-15 13:30:00,35.44,35.48,35.38,35.45,210418.3289638664,21.3949,21.419,21.3587,21.4009,210418.329
2009-10-15 14:00:00,35.45,35.49,35.43,35.47,257608.571754246,21.4009,21.4251,21.3888,21.413,257608.5718
2009-10-15 14:30:00,35.48,35.65,35.48,35.64,226946.3125498689,21.419,21.5216,21.419,21.5156,226946.3125
2009-10-15 15:00:00,35.64,35.79,35.64,35.72,434856.9474524108,21.5156,21.6062,21.5156,21.5639,434856.9475
2009-10-15 15:30:00,35.71,35.86,35.69,35.84,723583.7227858201,21.5579,21.6484,21.5458,21.6364,723583.7228
2009-10-16 09:30:00,35.57,35.83,35.28,35.34,902541.8898894336,21.4734,21.6303,21.2983,21.3345,902541.8899
2009-10-16 10:00:00,35.32,35.36,35.15,35.31,401686.9941867092,21.3224,21.3466,21.2198,21.3164,401686.9942
2009-10-16 10:30:00,35.31,35.51,35.27,35.37,507580.07523082185,21.3164,21.4371,21.2922,21.3526,507580.0752
2009-10-16 11:00:00,35.37,35.44,35.29,35.34,178730.19491622024,21.3526,21.3949,21.3043,21.3345,178730.1949
2009-10-16 11:30:00,35.32,35.34,35.21,35.32,193206.42881568449,21.3224,21.3345,21.256,21.3224,193206.4288
2009-10-16 12:00:00,35.32,35.47,35.32,35.43,128804.285877123,21.3224,21.413,21.3224,21.3888,128804.2859
2009-10-16 12:30:00,35.43,35.54,35.42,35.5,149549.75492989857,21.3888,21.4552,21.3828,21.4311,149549.7549
2009-10-16 13:00:00,35.5,35.64,35.45,35.64,160948.36429955543,21.4311,21.5156,21.4009,21.5156,160948.3643
2009-10-16 13:30:00,35.64,35.81,35.62,35.74,211672.17599452863,21.5156,21.6182,21.5035,21.576,211672.176
2009-10-16 14:00:00,35.73,35.78,35.7,35.76,249857.5173828793,21.5699,21.6001,21.5518,21.5881,249857.5174
2009-10-16 14:30:00,35.75,35.79,35.57,35.58,241080.58816824347,21.582,21.6062,21.4734,21.4794,241080.5882
2009-10-16 15:00:00,35.58,35.7,35.55,35.7,262965.91815798474,21.4794,21.5518,21.4613,21.5518,262965.9182
2009-10-16 15:30:00,35.7,35.77,35.63,35.64,474182.1497777272,21.5518,21.5941,21.5096,21.5156,474182.1498
2009-10-19 09:30:00,35.77,35.79,35.57,35.61,307078.53641855693,21.5941,21.6062,21.4734,21.4975,307078.5364
2009-10-19 10:00:00,35.6,35.81,35.55,35.8,189216.9155363046,21.4915,21.6182,21.4613,21.6122,189216.9155
2009-10-19 10:30:00,35.81,35.9,35.76,35.86,208822.52365211444,21.6182,21.6726,21.5881,21.6484,208822.5237
2009-10-19 11:00:00,35.86,35.97,35.82,35.96,219993.1608343782,21.6484,21.7148,21.6243,21.7088,219993.1608
2009-10-19 11:30:00,35.96,36.02,35.89,35.97,196398.03943918843,21.7088,21.745,21.6665,21.7148,196398.0394
2009-10-19 12:00:00,35.97,36.07,35.96,36.0,116037.84338310726,21.7148,21.7752,21.7088,21.7329,116037.8434
2009-10-19 12:30:00,36.0,36.05,35.98,36.05,102473.49823321556,21.7329,21.7631,21.7209,21.7631,102473.4982
2009-10-19 13:00:00,36.05,36.07,35.99,36.02,185227.40225692463,21.7631,21.7752,21.7269,21.745,185227.4023
2009-10-19 13:30:00,36.02,36.05,35.96,36.0,183289.63866408297,21.745,21.7631,21.7088,21.7329,183289.6387
2009-10-19 14:00:00,35.97,36.06,35.97,36.0,149663.74102359512,21.7148,21.7692,21.7148,21.7329,149663.741
2009-10-19 14:30:00,36.0,36.02,35.87,35.88,290094.60845776816,21.7329,21.745,21.6545,21.6605,290094.6085
2009-10-19 15:00:00,35.87,35.88,35.79,35.85,644933.3181351875,21.6545,21.6605,21.6062,21.6424,644933.3181
2009-10-19 15:30:00,35.86,35.86,35.72,35.82,842927.162886128,21.6484,21.6484,21.5639,21.6243,842927.1629
2009-10-20 09:30:00,35.69,35.74,35.15,35.36,339450.5870283825,21.5458,21.576,21.2198,21.3466,339450.587
2009-10-20 10:00:00,35.36,35.48,35.29,35.41,268551.2367491166,21.3466,21.419,21.3043,21.3768,268551.2367
2009-10-20 10:30:00,35.4,35.5,35.36,35.37,137695.20118545537,21.3707,21.4311,21.3466,21.3526,137695.2012
2009-10-20 11:00:00,35.36,35.43,35.3,35.35,84919.63980394392,21.3466,21.3888,21.3104,21.3405,84919.6398
2009-10-20 11:30:00,35.35,35.37,35.17,35.18,203579.16334207228,21.3405,21.3526,21.2319,21.2379,203579.1633
2009-10-20 12:00:00,35.19,35.19,35.09,35.18,210418.3289638664,21.244,21.244,21.1836,21.2379,210418.329
2009-10-20 12:30:00,35.17,35.17,35.08,35.1,207340.70443405904,21.2319,21.2319,21.1775,21.1896,207340.7044
2009-10-20 13:00:00,35.1,35.18,35.07,35.14,173828.79288726774,21.1896,21.2379,21.1715,21.2138,173828.7929
2009-10-20 13:30:00,35.13,35.15,35.07,35.09,143622.47805767696,21.2077,21.2198,21.1715,21.1836,143622.4781
2009-10-20 14:00:00,35.09,35.23,35.08,35.19,227288.27083095865,21.1836,21.2681,21.1775,21.244,227288.2708
2009-10-20 14:30:00,35.18,35.24,35.16,35.24,235609.25567080817,21.2379,21.2741,21.2258,21.2741,235609.2557
2009-10-20 15:00:00,35.24,35.28,35.18,35.24,211102.24552604585,21.2741,21.2983,21.2379,21.2741,211102.2455
2009-10-20 15:30:00,35.24,35.33,35.23,35.26,565485.010828679,21.2741,21.3285,21.2681,21.2862,565485.0108
2009-10-21 09:30:00,35.29,35.71,35.25,35.65,469736.6921235609,21.3043,21.5579,21.2802,21.5216,469736.6921
2009-10-21 10:00:00,35.65,35.82,35.61,35.79,300581.3290778525,21.5216,21.6243,21.4975,21.6062,300581.3291
2009-10-21 10:30:00,35.79,35.89,35.77,35.83,195714.122877009,21.6062,21.6665,21.5941,21.6303,195714.1229
2009-10-21 11:00:00,35.83,35.86,35.76,35.82,130400.09118887495,21.6303,21.6484,21.5881,21.6243,130400.0912
2009-10-21 11:30:00,35.81,35.81,35.62,35.65,158782.62851932066,21.6182,21.6182,21.5035,21.5216,158782.6285
2009-10-21 12:00:00,35.66,35.74,35.64,35.71,131653.93821953723,21.5277,21.576,21.5156,21.5579,131653.9382
2009-10-21 12:30:00,35.71,35.81,35.71,35.78,75344.80793343212,21.5579,21.6182,21.5579,21.6001,75344.8079
2009-10-21 13:00:00,35.78,35.79,35.73,35.74,51293.74216345606,21.6001,21.6062,21.5699,21.576,51293.7422
2009-10-21 13:30:00,35.74,35.77,35.65,35.74,153083.32383449218,21.576,21.5941,21.5216,21.576,153083.3238
2009-10-21 14:00:00,35.74,35.78,35.64,35.71,100307.76245298074,21.576,21.6001,21.5156,21.5579,100307.7625
2009-10-21 14:30:00,35.72,35.79,35.67,35.76,171777.0432007295,21.5639,21.6062,21.5337,21.5881,171777.0432
2009-10-21 15:00:00,35.76,35.79,35.58,35.61,377977.8866978229,21.5881,21.6062,21.4794,21.4975,377977.8867
2009-10-21 15:30:00,35.61,35.61,35.35,35.35,736236.1791861393,21.4975,21.4975,21.3405,21.3405,736236.1792
2009-10-22 09:30:00,35.69,35.69,35.2,35.26,354268.7792089365,21.5458,21.5458,21.25,21.2862,354268.7792
2009-10-22 10:00:00,35.27,35.36,35.18,35.26,242790.379573692,21.2922,21.3466,21.2379,21.2862,242790.3796
2009-10-22 10:30:00,35.27,35.44,35.23,35.4,102929.44260800185,21.2922,21.3949,21.2681,21.3707,102929.4426
2009-10-22 11:00:00,35.4,35.52,35.4,35.49,138835.06212242108,21.3707,21.4432,21.3707,21.4251,138835.0621
2009-10-22 11:30:00,35.49,35.57,35.47,35.52,81386.07089935028,21.4251,21.4734,21.413,21.4432,81386.0709
2009-10-22 12:00:00,35.52,35.6,35.47,35.5,65655.98996922375,21.4432,21.4915,21.413,21.4311,65655.99
2009-10-22 12:30:00,35.5,35.64,35.5,35.62,152627.37945970593,21.4311,21.5156,21.4311,21.5035,152627.3795
2009-10-22 13:00:00,35.62,35.66,35.61,35.64,82981.87621110225,21.5035,21.5277,21.4975,21.5156,82981.8762
2009-10-22 13:30:00,35.64,35.64,35.58,35.61,212014.1342756184,21.5156,21.5156,21.4794,21.4975,212014.1343
2009-10-22 14:00:00,35.61,35.84,35.6,35.84,404422.66043542686,21.4975,21.6364,21.4915,21.6364,404422.6604
2009-10-22 14:30:00,35.84,35.92,35.83,35.91,207796.6488088453,21.6364,21.6846,21.6303,21.6786,207796.6488
2009-10-22 15:00:00,35.92,36.09,35.9,36.05,410007.9790265588,21.6846,21.7873,21.6726,21.7631,410007.979
2009-10-22 15:30:00,36.06,36.06,35.88,35.96,603100.4217485467,21.7692,21.7692,21.6605,21.7088,603100.4217
2009-10-23 09:30:00,35.83,36.07,35.67,35.94,478969.565712983,21.6303,21.7752,21.5337,21.6967,478969.5657
2009-10-23 10:00:00,35.94,36.07,35.71,35.82,391656.21794141113,21.6967,21.7752,21.5579,21.6243,391656.2179
2009-10-23 10:30:00,35.81,35.82,35.44,35.5,198335.8030320301,21.6182,21.6243,21.3949,21.4311,198335.803
2009-10-23 11:00:00,35.51,35.58,35.36,35.42,135985.40978000683,21.4371,21.4794,21.3466,21.3828,135985.4098
2009-10-23 11:30:00,35.42,35.48,35.38,35.43,209506.44021429383,21.3828,21.419,21.3587,21.3888,209506.4402
2009-10-23 12:00:00,35.43,35.52,35.42,35.46,109768.60822979597,21.3888,21.4432,21.3828,21.4069,109768.6082
2009-10-23 12:30:00,35.45,35.57,35.44,35.47,67593.75356206542,21.4009,21.4734,21.3949,21.413,67593.7536
2009-10-23 13:00:00,35.47,35.5,35.36,35.36,84235.7232417645,21.413,21.4311,21.3466,21.3466,84235.7232
2009-10-23 13:30:00,35.36,35.42,35.26,35.38,136897.2985295794,21.3466,21.3828,21.2862,21.3587,136897.2985
2009-10-23 14:00:00,35.37,35.49,35.29,35.43,156046.962270603,21.3526,21.4251,21.3043,21.3888,156046.9623
2009-10-23 14:30:00,35.43,35.45,35.38,35.4,165279.83586002508,21.3888,21.4009,21.3587,21.3707,165279.8359
2009-10-23 15:00:00,35.41,35.52,35.37,35.42,148067.93571184317,21.3768,21.4432,21.3526,21.3828,148067.9357
2009-10-23 15:30:00,35.43,35.48,35.32,35.42,417873.0194916221,21.3888,21.419,21.3224,21.3828,417873.0195
2009-10-26 09:30:00,35.28,35.96,35.14,35.93,396785.5921577568,21.2983,21.7088,21.2138,21.6907,396785.5922
2009-10-26 10:00:00,35.92,36.08,35.92,36.03,258520.46050381853,21.6846,21.7812,21.6846,21.7511,258520.4605
2009-10-26 10:30:00,36.04,36.1,35.98,36.1,259432.3492533911,21.7571,21.7933,21.7209,21.7933,259432.3493
2009-10-26 11:00:00,36.09,36.17,35.98,36.0,269463.1254986892,21.7873,21.8356,21.7209,21.7329,269463.1255
2009-10-26 11:30:00,35.98,35.98,35.5,35.5,345719.82218169386,21.7209,21.7209,21.4311,21.4311,345719.8222
2009-10-26 12:00:00,35.49,35.6,35.41,35.56,176108.51476119913,21.4251,21.4915,21.3768,21.4673,176108.5148
2009-10-26 12:30:00,35.55,35.56,35.44,35.47,132565.82696910977,21.4613,21.4673,21.3949,21.413,132565.827
2009-10-26 13:00:00,35.48,35.52,35.4,35.42,104069.30354496752,21.419,21.4432,21.3707,21.3828,104069.3035
2009-10-26 13:30:00,35.42,35.47,35.36,35.37,108628.74729283027,21.3828,21.413,21.3466,21.3526,108628.7473
2009-10-26 14:00:00,35.37,35.42,35.27,35.33,238230.93582582925,21.3526,21.3828,21.2922,21.3285,238230.9358
2009-10-26 14:30:00,35.33,35.4,35.21,35.4,290436.5667388579,21.3285,21.3707,21.256,21.3707,290436.5667
2009-10-26 15:00:00,35.4,35.43,35.32,35.36,137467.22899806223,21.3707,21.3888,21.3224,21.3466,137467.229
2009-10-26 15:30:00,35.37,35.49,35.34,35.41,279379.91565029067,21.3526,21.4251,21.3345,21.3768,279379.9157
2009-10-27 09:30:00,35.37,35.75,35.33,35.62,263193.89034537785,21.3526,21.582,21.3285,21.5035,263193.8903
2009-10-27 10:00:00,35.61,35.68,35.26,35.68,209164.48193320417,21.4975,21.5398,21.2862,21.5398,209164.4819
2009-10-27 10:30:00,35.68,35.88,35.61,35.71,180553.9724153653,21.5398,21.6605,21.4975,21.5579,180553.9724
2009-10-27 11:00:00,35.71,35.74,35.55,35.67,209848.3984953836,21.5579,21.576,21.4613,21.5337,209848.3985
2009-10-27 11:30:00,35.66,35.67,35.56,35.62,148181.92180553972,21.5277,21.5337,21.4673,21.5035,148181.9218
2009-10-27 12:00:00,35.63,35.64,35.54,35.54,59386.754815912456,21.5096,21.5156,21.4552,21.4552,59386.7548
2009-10-27 12:30:00,35.54,35.61,35.53,35.57,85489.57027242676,21.4552,21.4975,21.4492,21.4734,85489.5703
2009-10-27 13:00:00,35.56,35.57,35.25,35.25,190014.81819218057,21.4673,21.4734,21.2802,21.2802,190014.8182
2009-10-27 13:30:00,35.25,35.36,35.23,35.36,280975.72096204263,21.2802,21.3466,21.2681,21.3466,280975.721
2009-10-27 14:00:00,35.36,35.44,35.29,35.39,295223.98267411377,21.3466,21.3949,21.3043,21.3647,295223.9827
2009-10-27 14:30:00,35.39,35.41,35.3,35.35,278923.9712755044,21.3647,21.3768,21.3104,21.3405,278923.9713
2009-10-27 15:00:00,35.35,35.38,35.24,35.3,251909.26706941755,21.3405,21.3587,21.2741,21.3104,251909.2671
2009-10-27 15:30:00,35.3,35.35,35.21,35.29,555568.2206770774,21.3104,21.3405,21.256,21.3043,555568.2207
2009-10-28 09:30:00,35.61,35.61,35.14,35.2,330901.6300011399,21.4975,21.4975,21.2138,21.25,330901.63
2009-10-28 10:00:00,35.18,35.32,35.07,35.29,268779.20893650973,21.2379,21.3224,21.1715,21.3043,268779.2089
2009-10-28 10:30:00,35.29,35.37,35.22,35.33,342300.2393707968,21.3043,21.3526,21.2621,21.3285,342300.2394
2009-10-28 11:00:00,35.33,35.42,35.25,35.31,273794.5970591588,21.3285,21.3828,21.2802,21.3164,273794.5971
2009-10-28 11:30:00,35.3,35.3,35.15,35.19,218967.2859911091,21.3104,21.3104,21.2198,21.244,218967.286
2009-10-28 12:00:00,35.18,35.35,35.18,35.34,364299.5554542346,21.2379,21.3405,21.2379,21.3345,364299.5555
2009-10-28 12:30:00,35.35,35.4,35.22,35.28,303544.9675139633,21.3405,21.3707,21.2621,21.2983,303544.9675
2009-10-28 13:00:00,35.28,35.34,35.23,35.27,395759.7173144876,21.2983,21.3345,21.2681,21.2922,395759.7173
2009-10-28 13:30:00,35.27,35.32,35.23,35.27,153995.21258406475,21.2922,21.3224,21.2681,21.2922,153995.2126
2009-10-28 14:00:00,35.26,35.3,35.16,35.22,206656.78787187964,21.2862,21.3104,21.2258,21.2621,206656.7879
2009-10-28 14:30:00,35.22,35.29,35.16,35.24,275276.4162772142,21.2621,21.3043,21.2258,21.2741,275276.4163
2009-10-28 15:00:00,35.23,35.29,35.18,35.23,372506.5542003876,21.2681,21.3043,21.2379,21.2681,372506.5542
2009-10-28 15:30:00,35.24,35.26,35.09,35.1,618602.53049128,21.2741,21.2862,21.1836,21.1896,618602.5305
2009-10-29 09:30:00,35.26,35.49,35.07,35.38,391770.2040351077,21.2862,21.4251,21.1715,21.3587,391770.204
2009-10-29 10:00:00,35.37,35.46,35.27,35.32,243930.2405106577,21.3526,21.4069,21.2922,21.3224,243930.2405
2009-10-29 10:30:00,35.32,35.36,35.29,35.32,96204.26307990424,21.3224,21.3466,21.3043,21.3224,96204.2631
2009-10-29 11:00:00,35.33,35.36,35.28,35.3,116151.82947680385,21.3285,21.3466,21.2983,21.3104,116151.8295
2009-10-29 11:30:00,35.32,35.32,35.19,35.29,178160.26444773737,21.3224,21.3224,21.244,21.3043,178160.2644
2009-10-29 12:00:00,35.29,35.32,35.21,35.28,110452.52479197536,21.3043,21.3224,21.256,21.2983,110452.5248
2009-10-29 12:30:00,35.28,35.34,35.26,35.27,214749.800524336,21.2983,21.3345,21.2862,21.2922,214749.8005
2009-10-29 13:00:00,35.26,35.3,35.18,35.25,307762.4529807363,21.2862,21.3104,21.2379,21.2802,307762.453
2009-10-29 13:30:00,35.25,35.29,35.23,35.27,214863.7866180326,21.2802,21.3043,21.2681,21.2922,214863.7866
2009-10-29 14:00:00,35.27,35.28,35.21,35.27,125498.68915992248,21.2922,21.2983,21.256,21.2922,125498.6892
2009-10-29 14:30:00,35.28,35.31,35.22,35.29,271628.861278924,21.2983,21.3164,21.2621,21.3043,271628.8613
2009-10-29 15:00:00,35.29,35.38,35.28,35.29,244842.12926023023,21.3043,21.3587,21.2983,21.3043,244842.1293
2009-10-29 15:30:00,35.29,35.32,35.13,35.32,765188.6469850679,21.3043,21.3224,21.2077,21.3224,765188.647
2009-10-30 09:30:00,35.48,35.64,35.22,35.29,664652.9123446939,21.419,21.5156,21.2621,21.3043,664652.9123
2009-10-30 10:00:00,35.29,35.51,35.29,35.36,364071.5832668414,21.3043,21.4371,21.3043,21.3466,364071.5833
2009-10-30 10:30:00,35.36,35.37,35.26,35.33,242904.36566738857,21.3466,21.3526,21.2862,21.3285,242904.3657
2009-10-30 11:00:00,35.33,35.33,35.13,35.17,182833.69428929672,21.3285,21.3285,21.2077,21.2319,182833.6943
2009-10-30 11:30:00,35.17,35.21,34.92,35.04,301151.2595463354,21.2319,21.256,21.081,21.1534,301151.2595
2009-10-30 12:00:00,35.03,35.15,35.0,35.06,456856.26353584864,21.1474,21.2198,21.1292,21.1655,456856.2635
2009-10-30 12:30:00,35.05,35.21,34.99,35.05,302177.1343896045,21.1594,21.256,21.1232,21.1594,302177.1344
2009-10-30 13:00:00,35.05,35.18,35.03,35.17,198791.7474068164,21.1594,21.2379,21.1474,21.2319,198791.7474
2009-10-30 13:30:00,35.17,35.18,35.07,35.16,316653.36828906875,21.2319,21.2379,21.1715,21.2258,316653.3683
2009-10-30 14:00:00,35.16,35.24,35.14,35.2,248033.73988373412,21.2258,21.2741,21.2138,21.25,248033.7399
2009-10-30 14:30:00,35.19,35.22,35.07,35.11,431437.3646415137,21.244,21.2621,21.1715,21.1957,431437.3646
2009-10-30 15:00:00,35.11,35.14,35.0,35.14,496751.3963296478,21.1957,21.2138,21.1292,21.2138,496751.3963
2009-10-30 15:30:00,35.13,35.24,34.93,34.93,1158440.6702382308,21.2077,21.2741,21.087,21.087,1158440.6702
2009-11-02 09:30:00,35.07,35.13,34.83,35.07,301949.16220221133,21.1715,21.2077,21.0266,21.1715,301949.1622
2009-11-02 10:00:00,35.08,35.64,35.07,35.62,497777.2711729169,21.1775,21.5156,21.1715,21.5035,497777.2712
2009-11-02 10:30:00,35.62,35.67,35.44,35.46,231505.75629773168,21.5035,21.5337,21.3949,21.4069,231505.7563
2009-11-02 11:00:00,35.44,35.56,35.43,35.5,340476.46187165164,21.3949,21.4673,21.3888,21.4311,340476.4619
2009-11-02 11:30:00,35.5,35.64,35.47,35.61,173030.89023139176,21.4311,21.5156,21.413,21.4975,173030.8902
2009-11-02 12:00:00,35.6,35.6,35.43,35.49,213723.9256810669,21.4915,21.4915,21.3888,21.4251,213723.9257
2009-11-02 12:30:00,35.48,35.51,35.29,35.3,306736.5781374672,21.419,21.4371,21.3043,21.3104,306736.5781
2009-11-02 13:00:00,35.29,35.51,35.27,35.5,310384.13313575747,21.3043,21.4371,21.2922,21.4311,310384.1331
2009-11-02 13:30:00,35.49,35.49,35.25,35.28,361449.90311182034,21.4251,21.4251,21.2802,21.2983,361449.9031
2009-11-02 14:00:00,35.27,35.36,35.21,35.36,482959.07899236295,21.2922,21.3466,21.256,21.3466,482959.079
2009-11-02 14:30:00,35.36,35.37,35.25,35.34,360765.98654964095,21.3466,21.3526,21.2802,21.3345,360765.9865
2009-11-02 15:00:00,35.33,35.4,35.25,35.33,388350.62122421066,21.3285,21.3707,21.2802,21.3285,388350.6212
2009-11-02 15:30:00,35.33,35.5,35.32,35.48,756753.6760515217,21.3285,21.4311,21.3224,21.419,756753.6761
2009-11-03 09:30:00,35.66,35.68,35.23,35.36,218397.35552262625,21.5277,21.5398,21.2681,21.3466,218397.3555
2009-11-03 10:00:00,35.36,35.49,35.3,35.34,378889.7754473954,21.3466,21.4251,21.3104,21.3345,378889.7754
2009-11-03 10:30:00,35.36,35.5,35.32,35.38,331813.5187507124,21.3466,21.4311,21.3224,21.3587,331813.5188
2009-11-03 11:00:00,35.37,35.38,35.18,35.21,487176.564459136,21.3526,21.3587,21.2379,21.256,487176.5645
2009-11-03 11:30:00,35.21,35.28,35.09,35.21,224096.6602074547,21.256,21.2983,21.1836,21.256,224096.6602
2009-11-03 12:00:00,35.21,35.3,35.13,35.21,250655.42003875528,21.256,21.3104,21.2077,21.256,250655.42
2009-11-03 12:30:00,35.21,35.45,35.21,35.44,180667.9585090619,21.256,21.4009,21.256,21.3949,180667.9585
2009-11-03 13:00:00,35.44,35.46,35.26,35.33,349367.37717998406,21.3949,21.4069,21.2862,21.3285,349367.3772
2009-11-03 13:30:00,35.33,35.42,35.32,35.36,241080.58816824347,21.3285,21.3828,21.3224,21.3466,241080.5882
2009-11-03 14:00:00,35.38,35.52,35.36,35.4,255100.87769292147,21.3587,21.4432,21.3466,21.3707,255100.8777
2009-11-03 14:30:00,35.4,35.51,35.37,35.5,441354.1547931153,21.3707,21.4371,21.3526,21.4311,441354.1548
2009-11-03 15:00:00,35.5,35.56,35.44,35.54,446027.5846346746,21.4311,21.4673,21.3949,21.4552,446027.5846
2009-11-03 15:30:00,35.54,35.67,35.54,35.65,867776.13131198,21.4552,21.5337,21.4552,21.5216,867776.1313
2009-11-04 09:30:00,35.96,36.09,35.47,35.56,678103.2714008891,21.7088,21.7873,21.413,21.4673,678103.2714
2009-11-04 10:00:00,35.56,35.95,35.43,35.86,627151.4875185228,21.4673,21.7028,21.3888,21.6484,627151.4875
2009-11-04 10:30:00,35.86,35.96,35.81,35.94,243930.2405106577,21.6484,21.7088,21.6182,21.6967,243930.2405
2009-11-04 11:00:00,35.95,36.04,35.86,36.0,160606.40601846576,21.7028,21.7571,21.6484,21.7329,160606.406
2009-11-04 11:30:00,36.0,36.1,35.93,36.06,115581.89900832098,21.7329,21.7933,21.6907,21.7692,115581.899
2009-11-04 12:00:00,36.07,36.14,36.01,36.12,145674.2277442152,21.7752,21.8175,21.739,21.8054,145674.2277
2009-11-04 12:30:00,36.13,36.17,36.08,36.1,252023.2531631141,21.8114,21.8356,21.7812,21.7933,252023.2532
2009-11-04 13:00:00,36.09,36.12,35.9,35.93,200501.5388122649,21.7873,21.8054,21.6726,21.6907,200501.5388
2009-11-04 13:30:00,35.93,36.04,35.93,35.96,68505.64231163797,21.6907,21.7571,21.6907,21.7088,68505.6423
2009-11-04 14:00:00,35.98,36.08,35.76,35.79,223526.72973897183,21.7209,21.7812,21.5881,21.6062,223526.7297
2009-11-04 14:30:00,35.79,36.21,35.79,36.2,260800.1823777499,21.6062,21.8597,21.6062,21.8537,260800.1824
2009-11-04 15:00:00,36.19,36.2,36.0,36.06,210532.31505756296,21.8476,21.8537,21.7329,21.7692,210532.3151
2009-11-04 15:30:00,36.07,36.07,35.71,35.76,507808.04741821496,21.7752,21.7752,21.5579,21.5881,507808.0474
2009-11-05 09:30:00,36.14,36.41,35.92,36.36,240624.6437934572,21.8175,21.9805,21.6846,21.9503,240624.6438
2009-11-05 10:00:00,36.36,36.72,36.36,36.64,485124.81477259775,21.9503,22.1676,21.9503,22.1193,485124.8148
2009-11-05 10:30:00,36.65,36.79,36.63,36.65,245640.03191610624,22.1253,22.2099,22.1133,22.1253,245640.0319
2009-11-05 11:00:00,36.66,36.77,36.64,36.77,153425.2821155819,22.1314,22.1978,22.1193,22.1978,153425.2821
2009-11-05 11:30:00,36.76,36.8,36.72,36.72,208822.52365211444,22.1917,22.2159,22.1676,22.1676,208822.5237
2009-11-05 12:00:00,36.72,36.8,36.72,36.78,173144.87632508835,22.1676,22.2159,22.1676,22.2038,173144.8763
2009-11-05 12:30:00,36.77,36.84,36.75,36.84,138721.0760287245,22.1978,22.24,22.1857,22.24,138721.076
2009-11-05 13:00:00,36.83,36.88,36.8,36.86,192522.51225350503,22.234,22.2642,22.2159,22.2521,192522.5123
2009-11-05 13:30:00,36.86,36.91,36.85,36.86,163000.1139860937,22.2521,22.2823,22.2461,22.2521,163000.114
2009-11-05 14:00:00,36.87,36.95,36.85,36.92,200159.5805311752,22.2582,22.3064,22.2461,22.2883,200159.5805
2009-11-05 14:30:00,36.92,37.0,36.89,36.98,230593.86754815912,22.2883,22.3366,22.2702,22.3246,230593.8675
2009-11-05 15:00:00,37.0,37.0,36.85,36.87,219081.27208480565,22.3366,22.3366,22.2461,22.2582,219081.2721
2009-11-05 15:30:00,36.86,37.06,36.84,37.06,823777.4991451043,22.2521,22.3729,22.24,22.3729,823777.4991
2009-11-06 09:30:00,36.87,36.97,36.43,36.9,401800.9802804058,22.2582,22.3185,21.9925,22.2763,401800.9803
2009-11-06 10:00:00,36.89,36.99,36.79,36.79,271856.8334663171,22.2702,22.3306,22.2099,22.2099,271856.8335
2009-11-06 10:30:00,36.8,36.87,36.74,36.82,271856.8334663171,22.2159,22.2582,22.1797,22.228,271856.8335
2009-11-06 11:00:00,36.82,36.92,36.76,36.91,258406.474410122,22.228,22.2883,22.1917,22.2823,258406.4744
2009-11-06 11:30:00,36.92,37.0,36.9,36.99,171777.0432007295,22.2883,22.3366,22.2763,22.3306,171777.0432
2009-11-06 12:00:00,36.98,37.07,36.98,37.03,108742.73338652684,22.3246,22.3789,22.3246,22.3547,108742.7334
2009-11-06 12:30:00,37.03,37.07,36.93,36.93,110908.46916676166,22.3547,22.3789,22.2944,22.2944,110908.4692
2009-11-06 13:00:00,36.94,37.03,36.9,37.0,67821.72574945856,22.3004,22.3547,22.2763,22.3366,67821.7257
2009-11-06 13:30:00,37.01,37.07,36.9,36.92,122079.10634902542,22.3427,22.3789,22.2763,22.2883,122079.1063
2009-11-06 14:00:00,36.93,36.98,36.86,36.94,131995.89650062693,22.2944,22.3246,22.2521,22.3004,131995.8965
2009-11-06 14:30:00,36.94,36.96,36.86,36.87,122079.10634902542,22.3004,22.3125,22.2521,22.2582,122079.1063
2009-11-06 15:00:00,36.86,36.96,36.83,36.96,151601.5046164368,22.2521,22.3125,22.234,22.3125,151601.5046
2009-11-06 15:30:00,36.96,37.13,36.93,37.13,799384.4750940385,22.3125,22.4151,22.2944,22.4151,799384.4751
2009-11-09 09:30:00,37.12,37.39,37.05,37.37,379801.664196968,22.4091,22.5721,22.3668,22.56,379801.6642
2009-11-09 10:00:00,37.38,37.52,37.36,37.5,275618.3745583039,22.566,22.6506,22.554,22.6385,275618.3746
2009-11-09 10:30:00,37.5,37.57,37.46,37.52,215661.6892739086,22.6385,22.6807,22.6143,22.6506,215661.6893
2009-11-09 11:00:00,37.53,37.6,37.44,37.5,214749.800524336,22.6566,22.6989,22.6023,22.6385,214749.8005
2009-11-09 11:30:00,37.51,37.53,37.5,37.52,148637.866180326,22.6445,22.6566,22.6385,22.6506,148637.8662
2009-11-09 12:00:00,37.52,37.57,37.51,37.53,92670.6941753106,22.6506,22.6807,22.6445,22.6566,92670.6942
2009-11-09 12:30:00,37.53,37.55,37.46,37.49,140430.86743417304,22.6566,22.6687,22.6143,22.6324,140430.8674
2009-11-09 13:00:00,37.49,37.54,37.46,37.49,132223.86868802007,22.6324,22.6626,22.6143,22.6324,132223.8687
2009-11-09 13:30:00,37.49,37.62,37.48,37.57,139404.99259090392,22.6324,22.7109,22.6264,22.6807,139404.9926
2009-11-09 14:00:00,37.56,37.6,37.54,37.57,156388.9205516927,22.6747,22.6989,22.6626,22.6807,156388.9206
2009-11-09 14:30:00,37.57,37.63,37.54,37.62,211330.21771343896,22.6807,22.717,22.6626,22.7109,211330.2177
2009-11-09 15:00:00,37.62,37.62,37.49,37.49,310498.119229454,22.7109,22.7109,22.6324,22.6324,310498.1192
2009-11-09 15:30:00,37.5,37.67,37.43,37.67,739427.7898096433,22.6385,22.7411,22.5962,22.7411,739427.7898
2009-11-10 09:30:00,37.38,37.78,37.36,37.73,301037.2734526388,22.566,22.8075,22.554,22.7773,301037.2735
2009-11-10 10:00:00,37.74,37.93,37.73,37.88,301379.2317337285,22.7834,22.8981,22.7773,22.8679,301379.2317
2009-11-10 10:30:00,37.88,37.9,37.63,37.69,328507.9220335119,22.8679,22.88,22.717,22.7532,328507.922
2009-11-10 11:00:00,37.7,37.77,37.65,37.76,224552.60458224092,22.7592,22.8015,22.729,22.7954,224552.6046
2009-11-10 11:30:00,37.76,37.91,37.72,37.78,220221.13302177133,22.7954,22.886,22.7713,22.8075,220221.133
2009-11-10 12:00:00,37.77,37.89,37.76,37.77,210190.3567764733,22.8015,22.8739,22.7954,22.8015,210190.3568
2009-11-10 12:30:00,37.77,37.81,37.73,37.78,154679.12914624417,22.8015,22.8256,22.7773,22.8075,154679.1291
2009-11-10 13:00:00,37.78,37.79,37.72,37.75,129374.21634560583,22.8075,22.8136,22.7713,22.7894,129374.2163
2009-11-10 13:30:00,37.75,37.78,37.66,37.75,248831.64253961013,22.7894,22.8075,22.7351,22.7894,248831.6425
2009-11-10 14:00:00,37.74,37.87,37.72,37.87,165621.79414111478,22.7834,22.8618,22.7713,22.8618,165621.7941
2009-11-10 14:30:00,37.86,37.91,37.82,37.83,180212.0141342756,22.8558,22.886,22.8317,22.8377,180212.0141
2009-11-10 15:00:00,37.84,37.85,37.76,37.81,247919.7537900376,22.8437,22.8498,22.7954,22.8256,247919.7538
2009-11-10 15:30:00,37.81,37.84,37.75,37.84,393593.9815342528,22.8256,22.8437,22.7894,22.8437,393593.9815
2009-11-11 09:30:00,37.93,38.14,37.91,38.11,277556.13815114554,22.8981,23.0248,22.886,23.0067,277556.1382
2009-11-11 10:00:00,38.1,38.29,38.07,38.22,279151.9434628976,23.0007,23.1154,22.9826,23.0731,279151.9435
2009-11-11 10:30:00,38.21,38.22,37.87,37.92,263079.9042516813,23.0671,23.0731,22.8618,22.892,263079.9043
2009-11-11 11:00:00,37.92,37.93,37.79,37.86,208822.52365211444,22.892,22.8981,22.8136,22.8558,208822.5237
2009-11-11 11:30:00,37.86,37.92,37.73,37.77,211216.2316197424,22.8558,22.892,22.7773,22.8015,211216.2316
2009-11-11 12:00:00,37.78,37.87,37.73,37.87,176906.4174170751,22.8075,22.8618,22.7773,22.8618,176906.4174
2009-11-11 12:30:00,37.86,37.91,37.79,37.81,202097.34412401688,22.8558,22.886,22.8136,22.8256,202097.3441
2009-11-11 13:00:00,37.81,37.9,37.81,37.85,75230.82183973555,22.8256,22.88,22.8256,22.8498,75230.8218
2009-11-11 13:30:00,37.83,37.89,37.73,37.81,160378.43383107262,22.8377,22.8739,22.7773,22.8256,160378.4338
2009-11-11 14:00:00,37.81,37.97,37.79,37.95,228770.090049014,22.8256,22.9222,22.8136,22.9101,228770.09
2009-11-11 14:30:00,37.95,38.06,37.94,38.0,241764.5047304229,22.9101,22.9765,22.9041,22.9403,241764.5047
2009-11-11 15:00:00,38.0,38.01,37.86,37.93,182377.74991451044,22.9403,22.9464,22.8558,22.8981,182377.7499
2009-11-11 15:30:00,37.94,38.07,37.93,38.07,534366.8072495156,22.9041,22.9826,22.8981,22.9826,534366.8072
2009-11-12 09:30:00,38.07,38.33,38.0,38.28,307534.4807933432,22.9826,23.1395,22.9403,23.1094,307534.4808
2009-11-12 10:00:00,38.29,38.36,38.25,38.32,319389.0345377864,23.1154,23.1577,23.0913,23.1335,319389.0345
2009-11-12 10:30:00,38.31,38.41,38.25,38.29,250997.37831984492,23.1275,23.1878,23.0913,23.1154,250997.3783
2009-11-12 11:00:00,38.29,38.32,38.15,38.25,270261.02815456514,23.1154,23.1335,23.0309,23.0913,270261.0282
2009-11-12 11:30:00,38.24,38.25,38.09,38.16,271742.84737262054,23.0852,23.0913,22.9947,23.0369,271742.8474
2009-11-12 12:00:00,38.16,38.24,38.14,38.18,148637.866180326,23.0369,23.0852,23.0248,23.049,148637.8662
2009-11-12 12:30:00,38.18,38.19,38.1,38.1,224324.63239484784,23.049,23.055,23.0007,23.0007,224324.6324
2009-11-12 13:00:00,38.11,38.13,38.01,38.13,182833.69428929672,23.0067,23.0188,22.9464,23.0188,182833.6943
2009-11-12 13:30:00,38.13,38.2,38.09,38.15,174854.66773053686,23.0188,23.0611,22.9947,23.0309,174854.6677
2009-11-12 14:00:00,38.15,38.22,38.1,38.14,250427.4478513621,23.0309,23.0731,23.0007,23.0248,250427.4479
2009-11-12 14:30:00,38.14,38.16,38.07,38.09,220335.1191154679,23.0248,23.0369,22.9826,22.9947,220335.1191
2009-11-12 15:00:00,38.09,38.11,37.99,38.0,366123.33295337966,22.9947,23.0067,22.9343,22.9403,366123.333
2009-11-12 15:30:00,38.0,38.05,37.9,38.0,955545.423458338,22.9403,22.9705,22.88,22.9403,955545.4235
2009-11-13 09:30:00,38.3,38.3,37.89,37.95,510657.6997606292,23.1214,23.1214,22.8739,22.9101,510657.6998
2009-11-13 10:00:00,37.96,38.14,37.92,38.01,246551.9206656788,22.9162,23.0248,22.892,22.9464,246551.9207
2009-11-13 10:30:00,38.02,38.2,38.0,38.11,347657.5857745355,22.9524,23.0611,22.9403,23.0067,347657.5858
2009-11-13 11:00:00,38.11,38.16,38.03,38.08,198107.8308446369,23.0067,23.0369,22.9584,22.9886,198107.8308
2009-11-13 11:30:00,38.07,38.11,38.0,38.05,203579.16334207228,22.9826,23.0067,22.9403,22.9705,203579.1633
2009-11-13 12:00:00,38.05,38.13,38.05,38.09,222842.81317679244,22.9705,23.0188,22.9705,22.9947,222842.8132
2009-11-13 12:30:00,38.09,38.17,38.09,38.15,101903.56776473272,22.9947,23.043,22.9947,23.0309,101903.5678
2009-11-13 13:00:00,38.15,38.2,38.14,38.16,202325.31631141,23.0309,23.0611,23.0248,23.0369,202325.3163
2009-11-13 13:30:00,38.17,38.17,38.07,38.12,262282.00159580534,23.043,23.043,22.9826,23.0128,262282.0016
2009-11-13 14:00:00,38.11,38.19,38.07,38.1,235951.21395189787,23.0067,23.055,22.9826,23.0007,235951.214
2009-11-13 14:30:00,38.09,38.1,37.97,37.97,218397.35552262625,22.9947,23.0007,22.9222,22.9222,218397.3555
2009-11-13 15:00:00,37.96,38.11,37.95,38.07,320300.9232873589,22.9162,23.0067,22.9101,22.9826,320300.9233
2009-11-13 15:30:00,38.07,38.17,38.04,38.17,422204.4910520917,22.9826,23.043,22.9645,23.043,422204.4911
2009-11-16 09:30:00,38.2,38.4,38.15,38.27,419012.8804285877,23.0611,23.1818,23.0309,23.1033,419012.8804
2009-11-16 10:00:00,38.28,38.45,38.27,38.45,307990.4251681295,23.1094,23.212,23.1033,23.212,307990.4252
2009-11-16 10:30:00,38.45,38.57,38.45,38.57,183631.5969451727,23.212,23.2844,23.212,23.2844,183631.5969
2009-11-16 11:00:00,38.57,38.58,38.46,38.49,213837.9117747635,23.2844,23.2905,23.218,23.2361,213837.9118
2009-11-16 11:30:00,38.47,38.57,38.43,38.51,190584.7486606634,23.2241,23.2844,23.1999,23.2482,190584.7487
2009-11-16 12:00:00,38.52,38.55,38.4,38.49,153653.25430297505,23.2542,23.2724,23.1818,23.2361,153653.2543
2009-11-16 12:30:00,38.49,38.57,38.46,38.56,124700.78650404653,23.2361,23.2844,23.218,23.2784,124700.7865
2009-11-16 13:00:00,38.56,38.6,38.52,38.56,160720.3921121623,23.2784,23.3025,23.2542,23.2784,160720.3921
2009-11-16 13:30:00,38.56,38.6,38.53,38.53,160834.3782058589,23.2784,23.3025,23.2603,23.2603,160834.3782
2009-11-16 14:00:00,38.54,38.6,38.53,38.58,250085.4895702724,23.2663,23.3025,23.2603,23.2905,250085.4896
2009-11-16 14:30:00,38.58,38.6,38.49,38.53,256810.66909837,23.2905,23.3025,23.2361,23.2603,256810.6691
2009-11-16 15:00:00,38.53,38.54,38.36,38.38,401914.9663741024,23.2603,23.2663,23.1577,23.1697,401914.9664
2009-11-16 15:30:00,38.38,38.57,38.37,38.56,792317.3372848512,23.1697,23.2844,23.1637,23.2784,792317.3373
2009-11-17 09:30:00,38.65,38.65,38.31,38.49,297617.69064174173,23.3327,23.3327,23.1275,23.2361,297617.6906
2009-11-17 10:00:00,38.48,38.52,38.39,38.49,216003.6475549983,23.2301,23.2542,23.1758,23.2361,216003.6476
2009-11-17 10:30:00,38.48,38.49,38.38,38.47,262282.00159580534,23.2301,23.2361,23.1697,23.2241,262282.0016
2009-11-17 11:00:00,38.47,38.48,38.33,38.46,179186.1392910065,23.2241,23.2301,23.1395,23.218,179186.1393
2009-11-17 11:30:00,38.47,38.49,38.43,38.46,161518.2947680383,23.2241,23.2361,23.1999,23.218,161518.2948
2009-11-17 12:00:00,38.46,38.51,38.44,38.5,146928.07477487746,23.218,23.2482,23.206,23.2422,146928.0748
2009-11-17 12:30:00,38.5,38.57,38.5,38.53,113872.10760287243,23.2422,23.2844,23.2422,23.2603,113872.1076
2009-11-17 13:00:00,38.53,38.57,38.48,38.52,107944.83073065088,23.2603,23.2844,23.2301,23.2542,107944.8307
2009-11-17 13:30:00,38.51,38.59,38.5,38.55,160036.4755499829,23.2482,23.2965,23.2422,23.2724,160036.4755
2009-11-17 14:00:00,38.55,38.57,38.51,38.57,124016.86994186707,23.2724,23.2844,23.2482,23.2844,124016.8699
2009-11-17 14:30:00,38.56,38.57,38.5,38.53,147839.96352445002,23.2784,23.2844,23.2422,23.2603,147839.9635
2009-11-17 15:00:00,38.53,38.57,38.51,38.56,231277.7841103385,23.2603,23.2844,23.2482,23.2784,231277.7841
2009-11-17 15:30:00,38.56,38.6,38.49,38.6,542003.8755271857,23.2784,23.3025,23.2361,23.3025,542003.8755
2009-11-18 09:30:00,38.46,38.6,38.43,38.47,342414.2254644933,23.218,23.3025,23.1999,23.2241,342414.2255
2009-11-18 10:00:00,38.47,38.49,38.38,38.43,321440.7842243246,23.2241,23.2361,23.1697,23.1999,321440.7842
2009-11-18 10:30:00,38.43,38.57,38.4,38.55,301835.1761085148,23.1999,23.2844,23.1818,23.2724,301835.1761
2009-11-18 11:00:00,38.56,38.61,38.5,38.57,256810.66909837,23.2784,23.3086,23.2422,23.2844,256810.6691
2009-11-18 11:30:00,38.57,38.58,38.5,38.52,187165.1658497664,23.2844,23.2905,23.2422,23.2542,187165.1658
2009-11-18 12:00:00,38.53,38.59,38.5,38.53,142824.57540180098,23.2603,23.2965,23.2422,23.2603,142824.5754
2009-11-18 12:30:00,38.53,38.55,38.48,38.48,171435.0849196398,23.2603,23.2724,23.2301,23.2301,171435.0849
2009-11-18 13:00:00,38.48,38.49,38.29,38.34,356890.4593639576,23.2301,23.2361,23.1154,23.1456,356890.4594
2009-11-18 13:30:00,38.34,38.38,38.32,38.34,186025.30491280064,23.1456,23.1697,23.1335,23.1456,186025.3049
2009-11-18 14:00:00,38.34,38.39,38.3,38.3,255328.8498803146,23.1456,23.1758,23.1214,23.1214,255328.8499
2009-11-18 14:30:00,38.3,38.31,38.23,38.26,225464.49333181352,23.1214,23.1275,23.0792,23.0973,225464.4933
2009-11-18 15:00:00,38.25,38.31,38.21,38.29,401459.0219993161,23.0913,23.1275,23.0671,23.1154,401459.022
2009-11-18 15:30:00,38.29,38.43,38.26,38.43,600364.7554998291,23.1154,23.1999,23.0973,23.1999,600364.7555
2009-11-19 09:30:00,38.36,38.36,37.9,38.0,368745.0131084008,23.1577,23.1577,22.88,22.9403,368745.0131
2009-11-19 10:00:00,38.01,38.07,37.9,37.9,415365.3254302975,22.9464,22.9826,22.88,22.88,415365.3254
2009-11-19 10:30:00,37.91,37.93,37.68,37.7,456970.2496295452,22.886,22.8981,22.7471,22.7592,456970.2496
2009-11-19 11:00:00,37.71,37.8,37.65,37.79,254188.9889433489,22.7653,22.8196,22.729,22.8136,254188.9889
2009-11-19 11:30:00,37.79,37.88,37.77,37.88,204946.9964664311,22.8136,22.8679,22.8015,22.8679,204946.9965
2009-11-19 12:00:00,37.87,38.05,37.87,38.05,271742.84737262054,22.8618,22.9705,22.8618,22.9705,271742.8474
2009-11-19 12:30:00,38.05,38.1,38.0,38.0,160150.46164367947,22.9705,23.0007,22.9403,22.9403,160150.4616
2009-11-19 13:00:00,38.0,38.03,37.93,37.98,124130.85603556366,22.9403,22.9584,22.8981,22.9283,124130.856
2009-11-19 13:30:00,37.99,38.06,37.96,38.01,177248.37569816483,22.9343,22.9765,22.9162,22.9464,177248.3757
2009-11-19 14:00:00,38.01,38.02,37.92,37.96,193092.442721988,22.9464,22.9524,22.892,22.9162,193092.4427
2009-11-19 14:30:00,37.96,38.07,37.93,38.03,186481.2492875869,22.9162,22.9826,22.8981,22.9584,186481.2493
2009-11-19 15:00:00,38.04,38.1,38.01,38.05,187735.0963182492,22.9645,23.0007,22.9464,22.9705,187735.0963
2009-11-19 15:30:00,38.06,38.19,38.05,38.11,562521.3723925682,22.9765,23.055,22.9705,23.0067,562521.3724
2009-11-20 09:30:00,37.83,38.29,37.82,38.09,768152.2854211787,22.8377,23.1154,22.8317,22.9947,768152.2854
2009-11-20 10:00:00,38.09,38.09,37.92,37.96,189102.929442608,22.9947,22.9947,22.892,22.9162,189102.9294
2009-11-20 10:30:00,37.96,37.97,37.84,37.93,124928.75869143964,22.9162,22.9222,22.8437,22.8981,124928.7587
2009-11-20 11:00:00,37.93,38.05,37.93,37.94,183403.6247577796,22.8981,22.9705,22.8981,22.9041,183403.6248
2009-11-20 11:30:00,37.95,38.03,37.93,37.98,129032.25806451614,22.9101,22.9584,22.8981,22.9283,129032.2581
2009-11-20 12:00:00,37.99,38.03,37.98,38.02,93696.56901857971,22.9343,22.9584,22.9283,22.9524,93696.569
2009-11-20 12:30:00,38.02,38.02,37.98,38.02,57107.03294198108,22.9524,22.9524,22.9283,22.9524,57107.0329
2009-11-20 13:00:00,38.02,38.07,38.0,38.02,109426.64994870624,22.9524,22.9826,22.9403,22.9524,109426.6499
2009-11-20 13:30:00,38.03,38.08,37.99,38.02,102587.48432691212,22.9584,22.9886,22.9343,22.9524,102587.4843
2009-11-20 14:00:00,38.02,38.05,38.0,38.03,101789.58167103614,22.9524,22.9705,22.9403,22.9584,101789.5817
2009-11-20 14:30:00,38.02,38.07,38.01,38.02,114100.0797902656,22.9524,22.9826,22.9464,22.9524,114100.0798
2009-11-20 15:00:00,38.03,38.18,38.02,38.18,173030.89023139176,22.9584,23.049,22.9524,23.049,173030.8902
2009-11-20 15:30:00,38.18,38.2,38.08,38.11,272198.7917474068,23.049,23.0611,22.9886,23.0067,272198.7917
2009-11-23 09:30:00,38.34,38.8,38.23,38.73,349823.32155477034,23.1456,23.4233,23.0792,23.381,349823.3216
2009-11-23 10:00:00,38.78,38.91,38.73,38.91,230593.86754815912,23.4112,23.4897,23.381,23.4897,230593.8675
2009-11-23 10:30:00,38.91,38.93,38.7,38.78,175994.52866750257,23.4897,23.5018,23.3629,23.4112,175994.5287
2009-11-23 11:00:00,38.78,38.83,38.73,38.75,166875.64117177704,23.4112,23.4414,23.381,23.3931,166875.6412
2009-11-23 11:30:00,38.75,38.9,38.72,38.83,276530.2633078764,23.3931,23.4837,23.375,23.4414,276530.2633
2009-11-23 12:00:00,38.82,38.86,38.73,38.73,173942.77898096433,23.4354,23.4595,23.381,23.381,173942.779
2009-11-23 12:30:00,38.73,38.75,38.65,38.71,167559.55773395646,23.381,23.3931,23.3327,23.3689,167559.5577
2009-11-23 13:00:00,38.72,38.84,38.69,38.8,172346.97366921237,23.375,23.4474,23.3569,23.4233,172346.9737
2009-11-23 13:30:00,38.8,38.86,38.77,38.8,125042.7447851362,23.4233,23.4595,23.4052,23.4233,125042.7448
2009-11-23 14:00:00,38.8,38.83,38.68,38.73,334549.1849994301,23.4233,23.4414,23.3508,23.381,334549.185
2009-11-23 14:30:00,38.73,38.79,38.72,38.76,244842.12926023023,23.381,23.4172,23.375,23.3991,244842.1293
2009-11-23 15:00:00,38.77,38.83,38.74,38.78,278354.04080702155,23.4052,23.4414,23.3871,23.4112,278354.0408
2009-11-23 15:30:00,38.78,38.81,38.67,38.81,531289.1827197082,23.4112,23.4293,23.3448,23.4293,531289.1827
2009-11-24 09:30:00,38.7,38.81,38.5,38.52,285307.1925225123,23.3629,23.4293,23.2422,23.2542,285307.1925
2009-11-24 10:00:00,38.52,38.66,38.42,38.63,224780.5767696341,23.2542,23.3388,23.1939,23.3207,224780.5768
2009-11-24 10:30:00,38.64,38.87,38.64,38.82,217827.4250541434,23.3267,23.4655,23.3267,23.4354,217827.4251
2009-11-24 11:00:00,38.83,38.86,38.62,38.64,148751.85227402256,23.4414,23.4595,23.3146,23.3267,148751.8523
2009-11-24 11:30:00,38.64,38.67,38.57,38.58,145902.19993160834,23.3267,23.3448,23.2844,23.2905,145902.1999
2009-11-24 12:00:00,38.59,38.64,38.55,38.57,170181.23788897754,23.2965,23.3267,23.2724,23.2844,170181.2379
2009-11-24 12:30:00,38.56,38.57,38.47,38.47,108172.802918044,23.2784,23.2844,23.2241,23.2241,108172.8029
2009-11-24 13:00:00,38.48,38.54,38.47,38.5,102131.53995212584,23.2301,23.2663,23.2241,23.2422,102131.54
2009-11-24 13:30:00,38.5,38.53,38.48,38.5,92670.6941753106,23.2422,23.2603,23.2301,23.2422,92670.6942
2009-11-24 14:00:00,38.51,38.65,38.5,38.64,223640.7158326684,23.2482,23.3327,23.2422,23.3267,223640.7158
2009-11-24 14:30:00,38.65,38.71,38.61,38.65,190014.81819218057,23.3327,23.3689,23.3086,23.3327,190014.8182
2009-11-24 15:00:00,38.65,38.68,38.59,38.6,284167.33158554655,23.3327,23.3508,23.2965,23.3025,284167.3316
2009-11-24 15:30:00,38.61,38.61,38.52,38.59,528439.5303772939,23.3086,23.3086,23.2542,23.2965,528439.5304
2009-11-25 09:30:00,38.81,38.81,38.43,38.61,368175.0826399179,23.4293,23.4293,23.1999,23.3086,368175.0826
2009-11-25 10:00:00,38.62,38.76,38.6,38.61,249059.6147270033,23.3146,23.3991,23.3025,23.3086,249059.6147
2009-11-25 10:30:00,38.62,38.65,38.57,38.57,263421.862532771,23.3146,23.3327,23.2844,23.2844,263421.8625
2009-11-25 11:00:00,38.58,38.65,38.56,38.59,157528.7814886584,23.2905,23.3327,23.2784,23.2965,157528.7815
2009-11-25 11:30:00,38.6,38.61,38.53,38.57,190926.7069417531,23.3025,23.3086,23.2603,23.2844,190926.7069
2009-11-25 12:00:00,38.57,38.57,38.51,38.53,136099.3958737034,23.2844,23.2844,23.2482,23.2603,136099.3959
2009-11-25 12:30:00,38.53,38.53,38.51,38.51,69417.53106121054,23.2603,23.2603,23.2482,23.2482,69417.5311
2009-11-25 13:00:00,38.51,38.53,38.51,38.52,86173.48683460618,23.2482,23.2603,23.2482,23.2542,86173.4868
2009-11-25 13:30:00,38.53,38.55,38.51,38.55,154451.15695885103,23.2603,23.2724,23.2482,23.2724,154451.157
2009-11-25 14:00:00,38.55,38.59,38.53,38.57,163912.00273566626,23.2724,23.2965,23.2603,23.2844,163912.0027
2009-11-25 14:30:00,38.57,38.64,38.55,38.61,109540.63604240282,23.2844,23.3267,23.2724,23.3086,109540.636
2009-11-25 15:00:00,38.61,38.62,38.57,38.57,189900.832098484,23.3086,23.3146,23.2844,23.2844,189900.8321
2009-11-25 15:30:00,38.57,38.62,38.53,38.6,445571.6402598883,23.2844,23.3146,23.2603,23.3025,445571.6403
2009-11-27 09:30:00,37.36,37.95,37.36,37.95,499487.06257836544,22.554,22.9101,22.554,22.9101,499487.0626
2009-11-27 10:00:00,37.95,38.26,37.93,38.14,379459.7059158783,22.9101,23.0973,22.8981,23.0248,379459.7059
2009-11-27 10:30:00,38.13,38.43,38.08,38.34,167217.59945286677,23.0188,23.1999,22.9886,23.1456,167217.5995
2009-11-27 11:00:00,38.34,38.5,38.3,38.33,198677.76131311984,23.1456,23.2422,23.1214,23.1395,198677.7613
2009-11-27 11:30:00,38.32,38.39,38.28,38.36,157642.76758235495,23.1335,23.1758,23.1094,23.1577,157642.7676
2009-11-27 12:00:00,38.36,38.36,38.18,38.24,152627.37945970593,23.1577,23.1577,23.049,23.0852,152627.3795
2009-11-27 12:30:00,38.24,38.44,38.17,38.18,291462.441582127,23.0852,23.206,23.043,23.049,291462.4416
2009-11-27 13:00:00,38.18,38.22,38.07,38.19,160378.43383107262,23.049,23.0731,22.9826,23.055,160378.4338
2009-11-27 13:30:00,38.19,38.19,38.19,38.19,341.95828108970704,23.055,23.055,23.055,23.055,341.9583
2009-11-27 14:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 14:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:00:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-27 15:30:00,38.19,38.19,38.19,38.19,0.0,23.055,23.055,23.055,23.055,0.0
2009-11-30 09:30:00,37.99,38.32,37.81,37.97,533910.8628747293,22.9343,23.1335,22.8256,22.9222,533910.8629
2009-11-30 10:00:00,37.96,38.16,37.95,38.15,244842.12926023023,22.9162,23.0369,22.9101,23.0309,244842.1293
2009-11-30 10:30:00,38.15,38.18,37.96,37.98,167445.57164025988,23.0309,23.049,22.9162,22.9283,167445.5716
2009-11-30 11:00:00,37.97,37.99,37.86,37.89,165051.86367263194,22.9222,22.9343,22.8558,22.8739,165051.8637
2009-11-30 11:30:00,37.88,37.93,37.79,37.93,274364.5275276416,22.8679,22.8981,22.8136,22.8981,274364.5275
2009-11-30 12:00:00,37.93,38.02,37.91,38.0,126980.5083779779,22.8981,22.9524,22.886,22.9403,126980.5084
2009-11-30 12:30:00,38.0,38.0,37.91,37.91,143280.51977658726,22.9403,22.9403,22.886,22.886,143280.5198
2009-11-30 13:00:00,37.92,37.93,37.87,37.93,134503.59056195145,22.892,22.8981,22.8618,22.8981,134503.5906
2009-11-30 13:30:00,37.93,38.0,37.87,37.96,191838.59569132567,22.8981,22.9403,22.8618,22.9162,191838.5957
2009-11-30 14:00:00,37.96,38.0,37.96,38.0,185683.3466317109,22.9162,22.9403,22.9162,22.9403,185683.3466
2009-11-30 14:30:00,38.0,38.01,37.92,37.95,178730.19491622024,22.9403,22.9464,22.892,22.9101,178730.1949
2009-11-30 15:00:00,37.95,38.09,37.94,38.07,220335.1191154679,22.9101,22.9947,22.9041,22.9826,220335.1191
2009-11-30 15:30:00,38.07,38.16,38.06,38.12,510315.7414795395,22.9826,23.0369,22.9765,23.0128,510315.7415
2009-12-01 09:30:00,38.46,38.65,38.3,38.61,402598.8829362818,23.218,23.3327,23.1214,23.3086,402598.8829
2009-12-01 10:00:00,38.59,38.67,38.51,38.58,425510.0877692922,23.2965,23.3448,23.2482,23.2905,425510.0878
2009-12-01 10:30:00,38.59,38.67,38.54,38.65,251567.30878832785,23.2965,23.3448,23.2663,23.3327,251567.3088
2009-12-01 11:00:00,38.65,38.7,38.57,38.6,292374.3303316995,23.3327,23.3629,23.2844,23.3025,292374.3303
2009-12-01 11:30:00,38.6,38.69,38.56,38.61,167673.54382765302,23.3025,23.3569,23.2784,23.3086,167673.5438
2009-12-01 12:00:00,38.61,38.69,38.6,38.69,123104.98119229454,23.3086,23.3569,23.3025,23.3569,123104.9812
2009-12-01 12:30:00,38.69,38.72,38.6,38.61,118431.55135073522,23.3569,23.375,23.3025,23.3086,118431.5514
2009-12-01 13:00:00,38.59,38.61,38.51,38.56,235039.32520232533,23.2965,23.3086,23.2482,23.2784,235039.3252
2009-12-01 13:30:00,38.56,38.62,38.56,38.61,93696.56901857971,23.2784,23.3146,23.2784,23.3086,93696.569
2009-12-01 14:00:00,38.61,38.63,38.54,38.58,218625.32771001937,23.3086,23.3207,23.2663,23.2905,218625.3277
2009-12-01 14:30:00,38.57,38.6,38.4,38.41,398267.41137581214,23.2844,23.3025,23.1818,23.1878,398267.4114
2009-12-01 15:00:00,38.42,38.43,38.36,38.43,387438.7324746381,23.1939,23.1999,23.1577,23.1999,387438.7325
2009-12-01 15:30:00,38.42,38.46,38.36,38.46,933660.0934685968,23.1939,23.218,23.1577,23.218,933660.0935
2009-12-02 09:30:00,38.42,38.81,38.41,38.8,293856.1495497549,23.1939,23.4293,23.1878,23.4233,293856.1495
2009-12-02 10:00:00,38.79,39.04,38.79,39.03,395987.6895018808,23.4172,23.5682,23.4172,23.5621,395987.6895
2009-12-02 10:30:00,39.03,39.04,38.85,38.87,309358.25829248835,23.5621,23.5682,23.4535,23.4655,309358.2583
2009-12-02 11:00:00,38.87,38.88,38.65,38.7,387552.71856833465,23.4655,23.4716,23.3327,23.3629,387552.7186
2009-12-02 11:30:00,38.71,38.76,38.6,38.65,236407.1583266841,23.3689,23.3991,23.3025,23.3327,236407.1583
2009-12-02 12:00:00,38.65,38.73,38.52,38.54,259888.29362817737,23.3327,23.381,23.2542,23.2663,259888.2936
2009-12-02 12:30:00,38.54,38.55,38.47,38.51,348227.5162430184,23.2663,23.2724,23.2241,23.2482,348227.5162
2009-12-02 13:00:00,38.51,38.51,38.4,38.43,328849.88031460164,23.2482,23.2482,23.1818,23.1999,328849.8803
2009-12-02 13:30:00,38.43,38.43,38.36,38.38,570044.4545765417,23.1999,23.1999,23.1577,23.1697,570044.4546
2009-12-02 14:00:00,38.37,38.45,38.34,38.39,282799.49846118776,23.1637,23.212,23.1456,23.1758,282799.4985
2009-12-02 14:30:00,38.39,38.5,38.39,38.43,314715.60469622706,23.1758,23.2422,23.1758,23.1999,314715.6047
2009-12-02 15:00:00,38.43,38.46,38.36,38.37,459021.9993160834,23.1999,23.218,23.1577,23.1637,459021.9993
2009-12-02 15:30:00,38.37,38.43,38.32,38.41,978114.6700102588,23.1637,23.1999,23.1335,23.1878,978114.67
2009-12-03 09:30:00,38.25,38.55,38.17,38.38,263421.862532771,23.0913,23.2724,23.043,23.1697,263421.8625
2009-12-03 10:00:00,38.38,38.43,38.27,38.33,298073.635016528,23.1697,23.1999,23.1033,23.1395,298073.635
2009-12-03 10:30:00,38.33,38.33,38.18,38.25,322580.6451612903,23.1395,23.1395,23.049,23.0913,322580.6452
2009-12-03 11:00:00,38.26,38.27,38.13,38.15,429613.5871423687,23.0973,23.1033,23.0188,23.0309,429613.5871
2009-12-03 11:30:00,38.15,38.19,38.09,38.15,279493.9017439872,23.0309,23.055,22.9947,23.0309,279493.9017
2009-12-03 12:00:00,38.15,38.18,38.11,38.16,301265.24564003194,23.0309,23.049,23.0067,23.0369,301265.2456
2009-12-03 12:30:00,38.16,38.19,38.11,38.12,267183.4036247578,23.0369,23.055,23.0067,23.0128,267183.4036
2009-12-03 13:00:00,38.12,38.12,38.0,38.06,371366.6932634219,23.0128,23.0128,22.9403,22.9765,371366.6933
2009-12-03 13:30:00,38.06,38.16,38.06,38.15,182035.7916334207,22.9765,23.0369,22.9765,23.0309,182035.7916
2009-12-03 14:00:00,38.14,38.15,38.07,38.11,352103.0434287017,23.0248,23.0309,22.9826,23.0067,352103.0434
2009-12-03 14:30:00,38.11,38.17,38.07,38.1,215547.703180212,23.0067,23.043,22.9826,23.0007,215547.7032
2009-12-03 15:00:00,38.09,38.18,38.09,38.14,293286.2190812721,22.9947,23.049,22.9947,23.0248,293286.2191
2009-12-03 15:30:00,38.15,38.18,37.87,37.91,830046.7342984156,23.0309,23.049,22.8618,22.886,830046.7343
2009-12-04 09:30:00,38.36,38.81,38.36,38.72,1143394.5058702838,23.1577,23.4293,23.1577,23.375,1143394.5059
2009-12-04 10:00:00,38.75,38.79,38.5,38.61,978228.6561039552,23.3931,23.4172,23.2422,23.3086,978228.6561
2009-12-04 10:30:00,38.62,38.8,38.55,38.78,419354.8387096775,23.3146,23.4233,23.2724,23.4112,419354.8387
2009-12-04 11:00:00,38.78,38.78,38.41,38.41,592043.7706599794,23.4112,23.4112,23.1878,23.1878,592043.7707
2009-12-04 11:30:00,38.41,38.45,38.06,38.18,830730.650860595,23.1878,23.212,22.9765,23.049,830730.6509
2009-12-04 12:00:00,38.18,38.36,38.15,38.31,342984.15593297617,23.049,23.1577,23.0309,23.1275,342984.1559
2009-12-04 12:30:00,38.31,38.37,38.23,38.29,264903.6817508264,23.1275,23.1637,23.0792,23.1154,264903.6818
2009-12-04 13:00:00,38.28,38.36,38.27,38.29,214749.800524336,23.1094,23.1577,23.1033,23.1154,214749.8005
2009-12-04 13:30:00,38.3,38.32,38.13,38.16,418442.9499601049,23.1214,23.1335,23.0188,23.0369,418442.95
2009-12-04 14:00:00,38.17,38.21,38.07,38.16,285877.1229909951,23.043,23.0671,22.9826,23.0369,285877.123
2009-12-04 14:30:00,38.16,38.33,38.15,38.26,338994.64265359624,23.0369,23.1395,23.0309,23.0973,338994.6427
2009-12-04 15:00:00,38.25,38.36,38.22,38.32,501880.7705459934,23.0913,23.1577,23.0731,23.1335,501880.7705
2009-12-04 15:30:00,38.33,38.35,38.22,38.32,1003419.582810897,23.1395,23.1516,23.0731,23.1335,1003419.5828
2009-12-07 09:30:00,38.41,38.57,38.04,38.54,311068.04969793686,23.1878,23.2844,22.9645,23.2663,311068.0497
2009-12-07 10:00:00,38.55,38.66,38.46,38.62,340248.48968425853,23.2724,23.3388,23.218,23.3146,340248.4897
2009-12-07 10:30:00,38.64,38.65,38.58,38.58,265587.5983130058,23.3267,23.3327,23.2905,23.2905,265587.5983
2009-12-07 11:00:00,38.58,38.61,38.51,38.57,225008.54895702723,23.2905,23.3086,23.2482,23.2844,225008.549
2009-12-07 11:30:00,38.58,38.62,38.55,38.6,223868.6880200616,23.2905,23.3146,23.2724,23.3025,223868.688
2009-12-07 12:00:00,38.61,38.61,38.51,38.51,158668.64242562407,23.3086,23.3086,23.2482,23.2482,158668.6424
2009-12-07 12:30:00,38.52,38.57,38.49,38.52,158782.62851932066,23.2542,23.2844,23.2361,23.2542,158782.6285
2009-12-07 13:00:00,38.53,38.58,38.49,38.55,287814.88658383675,23.2603,23.2905,23.2361,23.2724,287814.8866
2009-12-07 13:30:00,38.56,38.56,38.46,38.48,165279.83586002508,23.2784,23.2784,23.218,23.2301,165279.8359
2009-12-07 14:00:00,38.49,38.55,38.48,38.53,141342.75618374557,23.2361,23.2724,23.2301,23.2603,141342.7562
2009-12-07 14:30:00,38.53,38.53,38.37,38.43,204605.0381853414,23.2603,23.2603,23.1637,23.1999,204605.0382
2009-12-07 15:00:00,38.43,38.5,38.39,38.47,258862.41878490825,23.1999,23.2422,23.1758,23.2241,258862.4188
2009-12-07 15:30:00,38.48,38.56,38.45,38.5,444089.8210418329,23.2301,23.2784,23.212,23.2422,444089.821
2009-12-08 09:30:00,38.26,38.49,37.86,38.0,434970.9335461074,23.0973,23.2361,22.8558,22.9403,434970.9335
2009-12-08 10:00:00,38.0,38.07,37.91,37.92,287016.9839279608,22.9403,22.9826,22.886,22.892,287016.9839
2009-12-08 10:30:00,37.93,38.01,37.81,37.86,233215.54770318023,22.8981,22.9464,22.8256,22.8558,233215.5477
2009-12-08 11:00:00,37.86,37.98,37.84,37.94,245981.990197196,22.8558,22.9283,22.8437,22.9041,245981.9902
2009-12-08 11:30:00,37.93,38.06,37.92,38.04,227402.2569246552,22.8981,22.9765,22.892,22.9645,227402.2569
2009-12-08 12:00:00,38.04,38.06,37.95,37.96,156616.89273908583,22.9645,22.9765,22.9101,22.9162,156616.8927
2009-12-08 12:30:00,37.98,37.98,37.85,37.9,203921.121623162,22.9283,22.9283,22.8498,22.88,203921.1216
2009-12-08 13:00:00,37.89,37.9,37.79,37.81,191268.66522284283,22.8739,22.88,22.8136,22.8256,191268.6652
2009-12-08 13:30:00,37.81,37.93,37.81,37.89,156274.93445799613,22.8256,22.8981,22.8256,22.8739,156274.9345
2009-12-08 14:00:00,37.89,37.93,37.79,37.8,191268.66522284283,22.8739,22.8981,22.8136,22.8196,191268.6652
2009-12-08 14:30:00,37.8,37.86,37.72,37.78,251681.2948820244,22.8196,22.8558,22.7713,22.8075,251681.2949
2009-12-08 15:00:00,37.77,37.83,37.74,37.75,270944.94471674453,22.8015,22.8377,22.7834,22.7894,270944.9447
2009-12-08 15:30:00,37.75,37.81,37.72,37.78,618716.5165849767,22.7894,22.8256,22.7713,22.8075,618716.5166
2009-12-09 09:30:00,37.45,37.53,37.22,37.48,476233.8994642654,22.7867,22.8354,22.6468,22.805,476233.8995
2009-12-09 10:00:00,37.48,37.59,37.48,37.59,254986.8915992249,22.805,22.8719,22.805,22.8719,254986.8916
2009-12-09 10:30:00,37.59,37.79,37.51,37.66,430411.4897982446,22.8719,22.9936,22.8232,22.9145,430411.4898
2009-12-09 11:00:00,37.67,37.78,37.66,37.66,208594.5514647213,22.9206,22.9875,22.9145,22.9145,208594.5515
2009-12-09 11:30:00,37.66,37.74,37.66,37.68,220677.07739655764,22.9145,22.9632,22.9145,22.9267,220677.0774
2009-12-09 12:00:00,37.68,37.71,37.57,37.61,211558.1899008321,22.9267,22.9449,22.8597,22.8841,211558.1899
2009-12-09 12:30:00,37.61,37.64,37.57,37.62,129374.21634560583,22.8841,22.9023,22.8597,22.8902,129374.2163
2009-12-09 13:00:00,37.62,37.64,37.52,37.58,190470.7625669668,22.8902,22.9023,22.8293,22.8658,190470.7626
2009-12-09 13:30:00,37.58,37.65,37.52,37.62,199247.69178160265,22.8658,22.9084,22.8293,22.8902,199247.6918
2009-12-09 14:00:00,37.62,37.7,37.61,37.64,201527.41365553404,22.8902,22.9388,22.8841,22.9023,201527.4137
2009-12-09 14:30:00,37.64,37.69,37.63,37.64,155705.0039895133,22.9023,22.9328,22.8962,22.9023,155705.004
2009-12-09 15:00:00,37.65,37.84,37.65,37.83,365895.36076598655,22.9084,23.024,22.9084,23.0179,365895.3608
2009-12-09 15:30:00,37.84,37.84,37.69,37.79,712869.0299783427,23.024,23.024,22.9328,22.9936,712869.03
2009-12-10 09:30:00,37.88,38.21,37.75,38.03,253277.1001937764,23.0484,23.2492,22.9693,23.1396,253277.1002
2009-12-10 10:00:00,38.03,38.16,38.01,38.15,178274.25054143395,23.1396,23.2187,23.1275,23.2126,178274.2505
2009-12-10 10:30:00,38.15,38.16,38.05,38.13,125498.68915992248,23.2126,23.2187,23.1518,23.2005,125498.6892
2009-12-10 11:00:00,38.13,38.15,38.01,38.03,170865.15445115697,23.2005,23.2126,23.1275,23.1396,170865.1545
2009-12-10 11:30:00,38.03,38.11,38.0,38.02,156388.9205516927,23.1396,23.1883,23.1214,23.1335,156388.9206
2009-12-10 12:00:00,38.01,38.1,38.0,38.1,111478.3996352445,23.1275,23.1822,23.1214,23.1822,111478.3996
2009-12-10 12:30:00,38.1,38.16,38.07,38.13,138835.06212242108,23.1822,23.2187,23.164,23.2005,138835.0621
2009-12-10 13:00:00,38.14,38.15,37.94,37.99,182947.68038299328,23.2066,23.2126,23.0849,23.1153,182947.6804
2009-12-10 13:30:00,37.99,38.04,37.98,38.04,92784.68026900718,23.1153,23.1457,23.1092,23.1457,92784.6803
2009-12-10 14:00:00,38.03,38.11,38.03,38.1,114100.0797902656,23.1396,23.1883,23.1396,23.1822,114100.0798
2009-12-10 14:30:00,38.1,38.14,38.01,38.01,124358.8282229568,23.1822,23.2066,23.1275,23.1275,124358.8282
2009-12-10 15:00:00,38.01,38.02,37.92,37.93,231049.8119229454,23.1275,23.1335,23.0727,23.0788,231049.8119
2009-12-10 15:30:00,37.93,37.93,37.88,37.9,312663.8550096888,23.0788,23.0788,23.0484,23.0605,312663.855
2009-12-11 09:30:00,38.02,38.16,37.83,38.11,253733.04456856265,23.1335,23.2187,23.0179,23.1883,253733.0446
2009-12-11 10:00:00,38.11,38.12,37.97,38.04,215889.66146130173,23.1883,23.1944,23.1031,23.1457,215889.6615
2009-12-11 10:30:00,38.05,38.06,37.95,37.99,204491.0520916448,23.1518,23.1579,23.091,23.1153,204491.0521
2009-12-11 11:00:00,37.99,38.0,37.76,37.76,201527.41365553404,23.1153,23.1214,22.9753,22.9753,201527.4137
2009-12-11 11:30:00,37.77,37.86,37.73,37.78,178388.2366351305,22.9814,23.0362,22.9571,22.9875,178388.2366
2009-12-11 12:00:00,37.79,37.92,37.79,37.86,119229.4540066112,22.9936,23.0727,22.9936,23.0362,119229.454
2009-12-11 12:30:00,37.86,37.98,37.83,37.98,130628.0633762681,23.0362,23.1092,23.0179,23.1092,130628.0634
2009-12-11 13:00:00,37.98,38.01,37.89,37.92,118203.57916334207,23.1092,23.1275,23.0544,23.0727,118203.5792
2009-12-11 13:30:00,37.92,37.96,37.91,37.95,77966.4880884532,23.0727,23.097,23.0666,23.091,77966.4881
2009-12-11 14:00:00,37.95,37.99,37.92,37.95,104753.22010714692,23.091,23.1153,23.0727,23.091,104753.2201
2009-12-11 14:30:00,37.95,37.96,37.86,37.86,162772.14179870056,23.091,23.097,23.0362,23.0362,162772.1418
2009-12-11 15:00:00,37.86,37.87,37.83,37.84,194688.2480337399,23.0362,23.0423,23.0179,23.024,194688.248
2009-12-11 15:30:00,37.84,37.84,37.71,37.76,481363.273680611,23.024,23.024,22.9449,22.9753,481363.2737
2009-12-14 09:30:00,38.06,38.2,37.86,38.03,281203.6931494358,23.1579,23.2431,23.0362,23.1396,281203.6931
2009-12-14 10:00:00,38.04,38.05,37.83,37.9,321326.79813062807,23.1457,23.1518,23.0179,23.0605,321326.7981
2009-12-14 10:30:00,37.9,37.93,37.81,37.84,246437.93457198224,23.0605,23.0788,23.0058,23.024,246437.9346
2009-12-14 11:00:00,37.83,37.89,37.8,37.88,161860.25304912802,23.0179,23.0544,22.9997,23.0484,161860.253
2009-12-14 11:30:00,37.88,37.96,37.87,37.87,142710.58930810442,23.0484,23.097,23.0423,23.0423,142710.5893
2009-12-14 12:00:00,37.87,37.89,37.8,37.82,124700.78650404653,23.0423,23.0544,22.9997,23.0119,124700.7865
2009-12-14 12:30:00,37.82,37.93,37.82,37.92,223526.72973897183,23.0119,23.0788,23.0119,23.0727,223526.7297
2009-12-14 13:00:00,37.91,37.92,37.75,37.75,168015.50210874274,23.0666,23.0727,22.9693,22.9693,168015.5021
2009-12-14 13:30:00,37.75,37.8,37.7,37.79,228428.13176792432,22.9693,22.9997,22.9388,22.9936,228428.1318
2009-12-14 14:00:00,37.79,37.83,37.78,37.78,134617.576655648,22.9936,23.0179,22.9875,22.9875,134617.5767
2009-12-14 14:30:00,37.78,37.79,37.75,37.77,128006.38322124702,22.9875,22.9936,22.9693,22.9814,128006.3832
2009-12-14 15:00:00,37.77,37.84,37.76,37.84,103841.33135757438,22.9814,23.024,22.9753,23.024,103841.3314
2009-12-14 15:30:00,37.84,37.86,37.8,37.81,360765.98654964095,23.024,23.0362,22.9997,23.0058,360765.9865
2009-12-15 09:30:00,37.76,37.87,37.55,37.61,276644.24940157303,22.9753,23.0423,22.8476,22.8841,276644.2494
2009-12-15 10:00:00,37.61,37.82,37.6,37.79,186025.30491280064,22.8841,23.0119,22.878,22.9936,186025.3049
2009-12-15 10:30:00,37.79,37.91,37.78,37.88,167331.58554656332,22.9936,23.0666,22.9875,23.0484,167331.5855
2009-12-15 11:00:00,37.88,37.94,37.87,37.88,192294.54006611195,23.0484,23.0849,23.0423,23.0484,192294.5401
2009-12-15 11:30:00,37.87,37.89,37.79,37.82,132565.82696910977,23.0423,23.0544,22.9936,23.0119,132565.827
2009-12-15 12:00:00,37.81,37.84,37.76,37.78,133477.71571868233,23.0058,23.024,22.9753,22.9875,133477.7157
2009-12-15 12:30:00,37.78,37.83,37.77,37.82,64858.08731334777,22.9875,23.0179,22.9814,23.0119,64858.0873
2009-12-15 13:00:00,37.83,37.85,37.79,37.81,162544.1696113074,23.0179,23.0301,22.9936,23.0058,162544.1696
2009-12-15 13:30:00,37.81,37.82,37.74,37.79,106349.02541889888,23.0058,23.0119,22.9632,22.9936,106349.0254
2009-12-15 14:00:00,37.79,37.79,37.74,37.79,108058.81682434744,22.9936,22.9936,22.9632,22.9936,108058.8168
2009-12-15 14:30:00,37.79,37.81,37.74,37.76,132793.7991565029,22.9936,23.0058,22.9632,22.9753,132793.7992
2009-12-15 15:00:00,37.76,37.76,37.65,37.71,262965.91815798474,22.9753,22.9753,22.9084,22.9449,262965.9182
2009-12-15 15:30:00,37.7,37.7,37.57,37.64,391428.245754018,22.9388,22.9388,22.8597,22.9023,391428.2458
2009-12-16 09:30:00,37.82,37.92,37.69,37.81,216231.61974239143,23.0119,23.0727,22.9328,23.0058,216231.6197
2009-12-16 10:00:00,37.81,37.87,37.76,37.86,270375.0142482617,23.0058,23.0423,22.9753,23.0362,270375.0142
2009-12-16 10:30:00,37.87,37.93,37.83,37.85,102017.55385842928,23.0423,23.0788,23.0179,23.0301,102017.5539
2009-12-16 11:00:00,37.85,37.86,37.8,37.82,113074.20494699648,23.0301,23.0362,22.9997,23.0119,113074.2049
2009-12-16 11:30:00,37.81,37.9,37.81,37.89,108286.78901174056,23.0058,23.0605,23.0058,23.0544,108286.789
2009-12-16 12:00:00,37.88,37.92,37.84,37.88,95292.3743303317,23.0484,23.0727,23.024,23.0484,95292.3743
2009-12-16 12:30:00,37.87,37.9,37.79,37.79,80474.18214977773,23.0423,23.0605,22.9936,22.9936,80474.1821
2009-12-16 13:00:00,37.79,37.8,37.77,37.78,82297.95964892283,22.9936,22.9997,22.9814,22.9875,82297.9596
2009-12-16 13:30:00,37.79,37.81,37.7,37.71,124814.77259774308,22.9936,23.0058,22.9388,22.9449,124814.7726
2009-12-16 14:00:00,37.7,37.83,37.66,37.82,265017.667844523,22.9388,23.0179,22.9145,23.0119,265017.6678
2009-12-16 14:30:00,37.82,37.82,37.64,37.7,248945.6286333068,23.0119,23.0119,22.9023,22.9388,248945.6286
2009-12-16 15:00:00,37.68,37.73,37.62,37.64,234925.3391086288,22.9267,22.9571,22.8902,22.9023,234925.3391
2009-12-16 15:30:00,37.65,37.69,37.62,37.63,545423.4583380828,22.9084,22.9328,22.8902,22.8962,545423.4583
2009-12-17 09:30:00,37.11,37.36,36.97,36.97,750142.4826171207,22.5799,22.732,22.4947,22.4947,750142.4826
2009-12-17 10:00:00,36.97,37.18,36.93,37.12,573692.0095748319,22.4947,22.6224,22.4703,22.5859,573692.0096
2009-12-17 10:30:00,37.12,37.14,37.11,37.12,190128.80428587712,22.5859,22.5981,22.5799,22.5859,190128.8043
2009-12-17 11:00:00,37.12,37.2,37.07,37.16,289638.6640829819,22.5859,22.6346,22.5555,22.6103,289638.6641
2009-12-17 11:30:00,37.16,37.18,37.01,37.03,175424.59819901973,22.6103,22.6224,22.519,22.5312,175424.5982
2009-12-17 12:00:00,37.02,37.07,36.98,37.06,146928.07477487746,22.5251,22.5555,22.5008,22.5494,146928.0748
2009-12-17 12:30:00,37.06,37.07,36.95,36.97,181351.8750712413,22.5494,22.5555,22.4825,22.4947,181351.8751
2009-12-17 13:00:00,36.97,37.04,36.97,37.0,166419.69679699076,22.4947,22.5373,22.4947,22.5129,166419.6968
2009-12-17 13:30:00,37.0,37.07,36.99,37.06,202325.31631141,22.5129,22.5555,22.5068,22.5494,202325.3163
2009-12-17 14:00:00,37.06,37.14,37.06,37.07,179756.06975948936,22.5494,22.5981,22.5494,22.5555,179756.0698
2009-12-17 14:30:00,37.07,37.12,37.05,37.09,338082.75390402373,22.5555,22.5859,22.5433,22.5677,338082.7539
2009-12-17 15:00:00,37.08,37.14,37.08,37.12,311979.9384475094,22.5616,22.5981,22.5616,22.5859,311979.9384
2009-12-17 15:30:00,37.12,37.14,37.05,37.09,587940.271286903,22.5859,22.5981,22.5433,22.5677,587940.2713
2009-12-18 09:30:00,37.26,37.26,36.93,37.13,1651316.539382195,22.6711,22.6711,22.4703,22.592,1651316.5394
2009-12-18 10:00:00,37.14,37.15,37.03,37.07,201527.41365553404,22.5981,22.6042,22.5312,22.5555,201527.4137
2009-12-18 10:30:00,37.07,37.09,36.99,37.09,219993.1608343782,22.5555,22.5677,22.5068,22.5677,219993.1608
2009-12-18 11:00:00,37.09,37.12,36.83,36.83,256240.7386298872,22.5677,22.5859,22.4095,22.4095,256240.7386
2009-12-18 11:30:00,36.84,36.93,36.82,36.92,133933.66009346858,22.4156,22.4703,22.4034,22.4642,133933.6601
2009-12-18 12:00:00,36.92,37.04,36.89,37.02,100193.77635928417,22.4642,22.5373,22.446,22.5251,100193.7764
2009-12-18 12:30:00,37.02,37.07,37.0,37.06,98825.94323492536,22.5251,22.5555,22.5129,22.5494,98825.9432
2009-12-18 13:00:00,37.06,37.15,37.0,37.14,146358.14430639462,22.5494,22.6042,22.5129,22.5981,146358.1443
2009-12-18 13:30:00,37.14,37.15,37.01,37.04,172688.93195030207,22.5981,22.6042,22.519,22.5373,172688.932
2009-12-18 14:00:00,37.04,37.07,37.01,37.07,146130.17211900148,22.5373,22.5555,22.519,22.5555,146130.1721
2009-12-18 14:30:00,37.07,37.13,37.06,37.11,114328.05197765872,22.5555,22.592,22.5494,22.5799,114328.052
2009-12-18 15:00:00,37.12,37.14,37.04,37.04,154337.17086515445,22.5859,22.5981,22.5373,22.5373,154337.1709
2009-12-18 15:30:00,37.05,37.18,37.01,37.16,538584.2927162886,22.5433,22.6224,22.519,22.6103,538584.2927
2009-12-21 09:30:00,37.27,37.64,37.21,37.5,219993.1608343782,22.6772,22.9023,22.6407,22.8172,219993.1608
2009-12-21 10:00:00,37.49,37.57,37.41,37.43,154565.1430525476,22.8111,22.8597,22.7624,22.7746,154565.1431
2009-12-21 10:30:00,37.43,37.48,37.39,37.42,126068.61962840531,22.7746,22.805,22.7502,22.7685,126068.6196
2009-12-21 11:00:00,37.42,37.54,37.42,37.52,126980.5083779779,22.7685,22.8415,22.7685,22.8293,126980.5084
2009-12-21 11:30:00,37.51,37.53,37.49,37.51,82297.95964892283,22.8232,22.8354,22.8111,22.8232,82297.9596
2009-12-21 12:00:00,37.5,37.6,37.5,37.51,189330.9016300012,22.8172,22.878,22.8172,22.8232,189330.9016
2009-12-21 12:30:00,37.5,37.52,37.42,37.44,115467.91291462442,22.8172,22.8293,22.7685,22.7806,115467.9129
2009-12-21 13:00:00,37.43,37.46,37.4,37.42,92214.74980052434,22.7746,22.7928,22.7563,22.7685,92214.7498
2009-12-21 13:30:00,37.42,37.54,37.41,37.53,156274.93445799613,22.7685,22.8415,22.7624,22.8354,156274.9345
2009-12-21 14:00:00,37.53,37.64,37.53,37.6,248261.7120711273,22.8354,22.9023,22.8354,22.878,248261.7121
2009-12-21 14:30:00,37.59,37.62,37.56,37.57,114897.98244614156,22.8719,22.8902,22.8537,22.8597,114897.9824
2009-12-21 15:00:00,37.57,37.57,37.43,37.43,219651.2025532885,22.8597,22.8597,22.7746,22.7746,219651.2026
2009-12-21 15:30:00,37.43,37.56,37.4,37.53,344921.91952581785,22.7746,22.8537,22.7563,22.8354,344921.9195
2009-12-22 09:30:00,37.53,37.71,37.36,37.61,129260.23025190926,22.8354,22.9449,22.732,22.8841,129260.2303
2009-12-22 10:00:00,37.62,37.78,37.57,37.75,192180.55397241536,22.8902,22.9875,22.8597,22.9693,192180.554
2009-12-22 10:30:00,37.75,37.76,37.6,37.65,128120.36931494356,22.9693,22.9753,22.878,22.9084,128120.3693
2009-12-22 11:00:00,37.65,37.67,37.59,37.59,132451.8408754132,22.9084,22.9206,22.8719,22.8719,132451.8409
2009-12-22 11:30:00,37.59,37.61,37.54,37.57,101333.63729624986,22.8719,22.8841,22.8415,22.8597,101333.6373
2009-12-22 12:00:00,37.57,37.58,37.57,37.58,79448.3073065086,22.8597,22.8658,22.8597,22.8658,79448.3073
2009-12-22 12:30:00,37.57,37.62,37.57,37.59,102587.48432691212,22.8597,22.8902,22.8597,22.8719,102587.4843
2009-12-22 13:00:00,37.6,37.63,37.57,37.57,106007.0671378092,22.878,22.8962,22.8597,22.8597,106007.0671
2009-12-22 13:30:00,37.57,37.6,37.55,37.57,117975.60697594892,22.8597,22.878,22.8476,22.8597,117975.607
2009-12-22 14:00:00,37.57,37.61,37.57,37.57,123788.89775447396,22.8597,22.8841,22.8597,22.8597,123788.8978
2009-12-22 14:30:00,37.57,37.62,37.56,37.59,160150.46164367947,22.8597,22.8902,22.8537,22.8719,160150.4616
2009-12-22 15:00:00,37.59,37.61,37.57,37.61,152057.44899122306,22.8719,22.8841,22.8597,22.8841,152057.449
2009-12-22 15:30:00,37.62,37.7,37.61,37.64,358714.2368631027,22.8902,22.9388,22.8841,22.9023,358714.2369
2009-12-23 09:30:00,37.65,37.66,37.45,37.56,163684.03054827312,22.9084,22.9145,22.7867,22.8537,163684.0305
2009-12-23 10:00:00,37.54,37.55,37.41,37.46,135757.4375926137,22.8415,22.8476,22.7624,22.7928,135757.4376
2009-12-23 10:30:00,37.47,37.6,37.47,37.57,87883.27824005471,22.7989,22.878,22.7989,22.8597,87883.2782
2009-12-23 11:00:00,37.58,37.62,37.56,37.61,69759.48934230024,22.8658,22.8902,22.8537,22.8841,69759.4893
2009-12-23 11:30:00,37.61,37.7,37.57,37.61,76940.61324518408,22.8841,22.9388,22.8597,22.8841,76940.6132
2009-12-23 12:00:00,37.6,37.62,37.58,37.62,39439.18841901288,22.878,22.8902,22.8658,22.8902,39439.1884
2009-12-23 12:30:00,37.62,37.64,37.58,37.63,59386.754815912456,22.8902,22.9023,22.8658,22.8962,59386.7548
2009-12-23 13:00:00,37.63,37.72,37.62,37.67,73635.0165279836,22.8962,22.951,22.8902,22.9206,73635.0165
2009-12-23 13:30:00,37.66,37.7,37.61,37.61,78194.46027584634,22.9145,22.9388,22.8841,22.8841,78194.4603
2009-12-23 14:00:00,37.61,37.61,37.58,37.58,113530.14932178274,22.8841,22.8841,22.8658,22.8658,113530.1493
2009-12-23 14:30:00,37.59,37.6,37.53,37.54,125042.7447851362,22.8719,22.878,22.8354,22.8415,125042.7448
2009-12-23 15:00:00,37.53,37.55,37.5,37.5,112618.2605722102,22.8354,22.8476,22.8172,22.8172,112618.2606
2009-12-23 15:30:00,37.5,37.56,37.5,37.55,261142.14065883963,22.8172,22.8537,22.8172,22.8476,261142.1407
2009-12-24 09:30:00,37.44,37.64,37.33,37.49,105437.13666932634,22.7806,22.9023,22.7137,22.8111,105437.1367
2009-12-24 10:00:00,37.5,37.7,37.5,37.65,102359.51213951898,22.8172,22.9388,22.8172,22.9084,102359.5121
2009-12-24 10:30:00,37.66,37.66,37.57,37.61,55055.28325544284,22.9145,22.9145,22.8597,22.8841,55055.2833
2009-12-24 11:00:00,37.61,37.62,37.57,37.59,40693.03544967514,22.8841,22.8902,22.8597,22.8719,40693.0354
2009-12-24 11:30:00,37.59,37.71,37.59,37.64,93126.63855009688,22.8719,22.9449,22.8719,22.9023,93126.6386
2009-12-24 12:00:00,37.64,37.7,37.63,37.69,73521.03043428702,22.9023,22.9388,22.8962,22.9328,73521.0304
2009-12-24 12:30:00,37.68,37.81,37.68,37.72,173258.8624187849,22.9267,23.0058,22.9267,22.951,173258.8624
2009-12-28 09:30:00,37.68,37.81,37.66,37.77,145104.29727573236,22.9267,23.0058,22.9145,22.9814,145104.2973
2009-12-28 10:00:00,37.77,37.81,37.72,37.79,108628.74729283027,22.9814,23.0058,22.951,22.9936,108628.7473
2009-12-28 10:30:00,37.79,37.85,37.74,37.77,69417.53106121054,22.9936,23.0301,22.9632,22.9814,69417.5311
2009-12-28 11:00:00,37.77,37.8,37.7,37.71,54713.32497435313,22.9814,22.9997,22.9388,22.9449,54713.325
2009-12-28 11:30:00,37.71,37.72,37.7,37.72,56537.10247349824,22.9449,22.951,22.9388,22.951,56537.1025
2009-12-28 12:00:00,37.72,37.79,37.71,37.78,49469.96466431095,22.951,22.9936,22.9449,22.9875,49469.9647
2009-12-28 12:30:00,37.78,37.86,37.77,37.86,97116.1518294768,22.9875,23.0362,22.9814,23.0362,97116.1518
2009-12-28 13:00:00,37.86,37.88,37.86,37.88,38641.2857631369,23.0362,23.0484,23.0362,23.0484,38641.2858
2009-12-28 13:30:00,37.87,37.91,37.87,37.91,66453.89262509973,23.0423,23.0666,23.0423,23.0666,66453.8926
2009-12-28 14:00:00,37.92,37.92,37.8,37.83,118545.5374444318,23.0727,23.0727,22.9997,23.0179,118545.5374
2009-12-28 14:30:00,37.84,37.85,37.75,37.8,78422.43246323949,23.024,23.0301,22.9693,22.9997,78422.4325
2009-12-28 15:00:00,37.79,37.82,37.77,37.79,84919.63980394392,22.9936,23.0119,22.9814,22.9936,84919.6398
2009-12-28 15:30:00,37.79,37.89,37.76,37.88,188988.94334891145,22.9936,23.0544,22.9753,23.0484,188988.9433
2009-12-29 09:30:00,37.93,38.11,37.76,37.78,103043.4287016984,23.0788,23.1883,22.9753,22.9875,103043.4287
2009-12-29 10:00:00,37.78,37.94,37.72,37.86,105551.12276302293,22.9875,23.0849,22.951,23.0362,105551.1228
2009-12-29 10:30:00,37.86,37.86,37.8,37.82,40921.00763706828,23.0362,23.0362,22.9997,23.0119,40921.0076
2009-12-29 11:00:00,37.82,37.87,37.77,37.79,80930.12652456401,23.0119,23.0423,22.9814,22.9936,80930.1265
2009-12-29 11:30:00,37.79,37.89,37.79,37.89,63718.22637638208,22.9936,23.0544,22.9936,23.0544,63718.2264
2009-12-29 12:00:00,37.9,37.93,37.87,37.91,70215.43371708652,23.0605,23.0788,23.0423,23.0666,70215.4337
2009-12-29 12:30:00,37.9,37.93,37.85,37.9,93810.5551122763,23.0605,23.0788,23.0301,23.0605,93810.5551
2009-12-29 13:00:00,37.9,37.9,37.86,37.88,33739.88373418443,23.0605,23.0605,23.0362,23.0484,33739.8837
2009-12-29 13:30:00,37.87,37.87,37.83,37.86,40921.00763706828,23.0423,23.0423,23.0179,23.0362,40921.0076
2009-12-29 14:00:00,37.85,37.86,37.83,37.86,55739.19981762225,23.0301,23.0362,23.0179,23.0362,55739.1998
2009-12-29 14:30:00,37.86,37.95,37.86,37.93,127322.4666590676,23.0362,23.091,23.0362,23.0788,127322.4667
2009-12-29 15:00:00,37.93,37.97,37.92,37.96,183745.58303886928,23.0788,23.1031,23.0727,23.097,183745.583
2009-12-29 15:30:00,37.95,37.96,37.9,37.93,231163.798016642,23.091,23.097,23.0605,23.0788,231163.798
2009-12-30 09:30:00,37.88,37.96,37.68,37.93,135301.49321782743,23.0484,23.097,22.9267,23.0788,135301.4932
2009-12-30 10:00:00,37.93,37.98,37.83,37.84,67251.79528097573,23.0788,23.1092,23.0179,23.024,67251.7953
2009-12-30 10:30:00,37.84,37.84,37.72,37.74,61666.47668984384,23.024,23.024,22.951,22.9632,61666.4767
2009-12-30 11:00:00,37.75,37.8,37.71,37.72,62578.36543941639,22.9693,22.9997,22.9449,22.951,62578.3654
2009-12-30 11:30:00,37.72,37.79,37.66,37.74,78080.47418214977,22.951,22.9936,22.9145,22.9632,78080.4742
2009-12-30 12:00:00,37.75,37.77,37.72,37.76,50951.78388236636,22.9693,22.9814,22.951,22.9753,50951.7839
2009-12-30 12:30:00,37.76,37.76,37.68,37.72,90732.93058246894,22.9753,22.9753,22.9267,22.951,90732.9306
2009-12-30 13:00:00,37.72,37.75,37.7,37.73,314259.6603214408,22.951,22.9693,22.9388,22.9571,314259.6603
2009-12-30 13:30:00,37.73,37.85,37.73,37.85,112162.31619742392,22.9571,23.0301,22.9571,23.0301,112162.3162
2009-12-30 14:00:00,37.85,37.88,37.82,37.88,69075.57278012083,23.0301,23.0484,23.0119,23.0484,69075.5728
2009-12-30 14:30:00,37.88,37.92,37.86,37.91,54029.40841217372,23.0484,23.0727,23.0362,23.0666,54029.4084
2009-12-30 15:00:00,37.91,37.92,37.82,37.86,96090.27698620768,23.0666,23.0727,23.0119,23.0362,96090.277
2009-12-30 15:30:00,37.86,37.95,37.85,37.94,198107.8308446369,23.0362,23.091,23.0301,23.0849,198107.8308
2009-12-31 09:30:00,38.19,38.19,37.77,37.82,170865.15445115697,23.237,23.237,22.9814,23.0119,170865.1545
2009-12-31 10:00:00,37.83,37.88,37.71,37.75,148523.88008662942,23.0179,23.0484,22.9449,22.9693,148523.8801
2009-12-31 10:30:00,37.76,37.86,37.72,37.79,102017.55385842928,22.9753,23.0362,22.951,22.9936,102017.5539
2009-12-31 11:00:00,37.79,37.84,37.75,37.8,94722.44386184883,22.9936,23.024,22.9693,22.9997,94722.4439
2009-12-31 11:30:00,37.8,37.91,37.8,37.86,65200.04559443748,22.9997,23.0666,22.9997,23.0362,65200.0456
2009-12-31 12:00:00,37.86,37.95,37.86,37.91,97800.0683916562,23.0362,23.091,23.0362,23.0666,97800.0684
2009-12-31 12:30:00,37.91,37.93,37.89,37.9,37273.45263877807,23.0666,23.0788,23.0544,23.0605,37273.4526
2009-12-31 13:00:00,37.9,37.91,37.83,37.85,59728.71309700217,23.0605,23.0666,23.0179,23.0301,59728.7131
2009-12-31 13:30:00,37.85,37.92,37.85,37.87,44454.57654166192,23.0301,23.0727,23.0301,23.0423,44454.5765
2009-12-31 14:00:00,37.88,37.88,37.79,37.8,39097.23013792317,23.0484,23.0484,22.9936,22.9997,39097.2301
2009-12-31 14:30:00,37.8,37.81,37.78,37.81,60298.64356548501,22.9997,23.0058,22.9875,23.0058,60298.6436
2009-12-31 15:00:00,37.82,37.83,37.79,37.82,64402.1429385615,23.0119,23.0179,22.9936,23.0119,64402.1429
2009-12-31 15:30:00,37.81,37.82,37.57,37.57,480793.34321212815,23.0058,23.0119,22.8597,22.8597,480793.3432
2010-01-04 09:30:00,38.2,38.2,37.81,37.88,299327.48204719025,23.2431,23.2431,23.0058,23.0484,299327.482
2010-01-04 10:00:00,37.88,38.05,37.81,38.04,248831.64253961013,23.0484,23.1518,23.0058,23.1457,248831.6425
2010-01-04 10:30:00,38.05,38.16,38.03,38.15,123674.9116607774,23.1518,23.2187,23.1396,23.2126,123674.9117
2010-01-04 11:00:00,38.15,38.16,38.1,38.16,156274.93445799613,23.2126,23.2187,23.1822,23.2187,156274.9345
2010-01-04 11:30:00,38.16,38.16,38.0,38.01,176792.43132337855,23.2187,23.2187,23.1214,23.1275,176792.4313
2010-01-04 12:00:00,38.0,38.02,37.96,37.99,78536.41855693606,23.1214,23.1335,23.097,23.1153,78536.4186
2010-01-04 12:30:00,38.0,38.0,37.9,37.93,77396.55761997036,23.1214,23.1214,23.0605,23.0788,77396.5576
2010-01-04 13:00:00,37.93,37.93,37.85,37.86,98028.04057904935,23.0788,23.0788,23.0301,23.0362,98028.0406
2010-01-04 13:30:00,37.86,37.86,37.71,37.72,112390.28838481706,23.0362,23.0362,22.9449,22.951,112390.2884
2010-01-04 14:00:00,37.72,37.72,37.61,37.62,252935.14191268667,22.951,22.951,22.8841,22.8902,252935.1419
2010-01-04 14:30:00,37.62,37.63,37.48,37.49,393593.9815342528,22.8902,22.8962,22.805,22.8111,393593.9815
2010-01-04 15:00:00,37.49,37.63,37.45,37.6,710703.2941981078,22.8111,22.8962,22.7867,22.878,710703.2942
2010-01-04 15:30:00,37.6,37.61,37.49,37.57,708309.5862304799,22.878,22.8841,22.8111,22.8597,708309.5862
2010-01-05 09:30:00,37.42,37.64,37.29,37.42,314145.6742277442,22.7685,22.9023,22.6894,22.7685,314145.6742
2010-01-05 10:00:00,37.4,37.56,37.37,37.37,337284.8512481477,22.7563,22.8537,22.7381,22.7381,337284.8512
2010-01-05 10:30:00,37.39,37.4,37.29,37.34,192294.54006611195,22.7502,22.7563,22.6894,22.7198,192294.5401
2010-01-05 11:00:00,37.35,37.36,37.29,37.31,168927.39085831528,22.7259,22.732,22.6894,22.7015,168927.3909
2010-01-05 11:30:00,37.31,37.32,37.21,37.22,338538.69827881,22.7015,22.7076,22.6407,22.6468,338538.6983
2010-01-05 12:00:00,37.22,37.22,37.17,37.18,149093.8105551123,22.6468,22.6468,22.6164,22.6224,149093.8106
2010-01-05 12:30:00,37.18,37.23,37.17,37.23,131311.9799384475,22.6224,22.6529,22.6164,22.6529,131311.9799
2010-01-05 13:00:00,37.23,37.27,37.19,37.22,150233.67149207796,22.6529,22.6772,22.6285,22.6468,150233.6715
2010-01-05 13:30:00,37.21,37.29,37.21,37.23,159808.50336258978,22.6407,22.6894,22.6407,22.6529,159808.5034
2010-01-05 14:00:00,37.23,37.28,37.22,37.22,139974.92305938675,22.6529,22.6833,22.6468,22.6468,139974.9231
2010-01-05 14:30:00,37.22,37.36,37.22,37.36,157186.82320756867,22.6468,22.732,22.6468,22.732,157186.8232
2010-01-05 15:00:00,37.36,37.42,37.34,37.42,148865.83836771917,22.732,22.7685,22.7198,22.7685,148865.8384
2010-01-05 15:30:00,37.42,37.46,37.38,37.38,356890.4593639576,22.7685,22.7928,22.7441,22.7441,356890.4594
2010-01-06 09:30:00,37.55,37.72,37.33,37.35,350735.21030434285,22.8476,22.951,22.7137,22.7259,350735.2103
2010-01-06 10:00:00,37.34,37.42,37.32,37.4,311296.02188533,22.7198,22.7685,22.7076,22.7563,311296.0219
2010-01-06 10:30:00,37.39,37.44,37.34,37.37,196853.9838139747,22.7502,22.7806,22.7198,22.7381,196853.9838
2010-01-06 11:00:00,37.37,37.37,37.27,37.29,201641.3997492306,22.7381,22.7381,22.6772,22.6894,201641.3997
2010-01-06 11:30:00,37.29,37.32,37.16,37.17,215775.6753676052,22.6894,22.7076,22.6103,22.6164,215775.6754
2010-01-06 12:00:00,37.16,37.21,37.07,37.07,213723.9256810669,22.6103,22.6407,22.5555,22.5555,213723.9257
2010-01-06 12:30:00,37.07,37.13,37.07,37.11,108970.70557392,22.5555,22.592,22.5555,22.5799,108970.7056
2010-01-06 13:00:00,37.12,37.14,36.89,37.12,176564.4591359854,22.5859,22.5981,22.446,22.5859,176564.4591
2010-01-06 13:30:00,37.12,37.14,37.02,37.08,261484.09893992933,22.5859,22.5981,22.5251,22.5616,261484.0989
2010-01-06 14:00:00,37.09,37.14,37.06,37.07,202439.30240510657,22.5677,22.5981,22.5494,22.5555,202439.3024
2010-01-06 14:30:00,37.07,37.23,37.07,37.23,208822.52365211444,22.5555,22.6529,22.5555,22.6529,208822.5237
2010-01-06 15:00:00,37.22,37.25,37.19,37.25,149207.79664880884,22.6468,22.665,22.6285,22.665,149207.7966
2010-01-06 15:30:00,37.26,37.31,37.22,37.29,353014.93217827426,22.6711,22.7015,22.6468,22.6894,353014.9322
2010-01-07 09:30:00,36.96,37.19,36.93,37.0,181351.8750712413,22.4886,22.6285,22.4703,22.5129,181351.8751
2010-01-07 10:00:00,37.0,37.07,36.99,37.03,154451.15695885103,22.5129,22.5555,22.5068,22.5312,154451.157
2010-01-07 10:30:00,37.03,37.17,37.02,37.1,191154.67912914624,22.5312,22.6164,22.5251,22.5738,191154.6791
2010-01-07 11:00:00,37.1,37.13,37.0,37.0,112618.2605722102,22.5738,22.592,22.5129,22.5129,112618.2606
2010-01-07 11:30:00,37.0,37.05,36.98,37.04,244500.17097914056,22.5129,22.5433,22.5008,22.5373,244500.171
2010-01-07 12:00:00,37.04,37.18,37.01,37.17,221133.0217713439,22.5373,22.6224,22.519,22.6164,221133.0218
2010-01-07 12:30:00,37.17,37.2,37.08,37.11,251225.3505072381,22.6164,22.6346,22.5616,22.5799,251225.3505
2010-01-07 13:00:00,37.12,37.16,37.11,37.14,126296.59181579849,22.5859,22.6103,22.5799,22.5981,126296.5918
2010-01-07 13:30:00,37.14,37.15,37.1,37.11,71583.26684144535,22.5981,22.6042,22.5738,22.5799,71583.2668
2010-01-07 14:00:00,37.11,37.16,37.09,37.14,116265.8155705004,22.5799,22.6103,22.5677,22.5981,116265.8156
2010-01-07 14:30:00,37.15,37.26,37.14,37.26,121281.20369314944,22.6042,22.6711,22.5981,22.6711,121281.2037
2010-01-07 15:00:00,37.25,37.28,37.21,37.25,233671.49207796648,22.665,22.6833,22.6407,22.665,233671.4921
2010-01-07 15:30:00,37.24,37.29,37.21,37.29,300239.3707967628,22.659,22.6894,22.6407,22.6894,300239.3708
2010-01-08 09:30:00,37.22,37.22,36.88,37.04,209050.4958395076,22.6468,22.6468,22.4399,22.5373,209050.4958
2010-01-08 10:00:00,37.05,37.24,37.04,37.18,221930.92442721987,22.5433,22.659,22.5373,22.6224,221930.9244
2010-01-08 10:30:00,37.18,37.19,36.98,37.07,214065.88396215663,22.6224,22.6285,22.5008,22.5555,214065.884
2010-01-08 11:00:00,37.07,37.19,36.98,37.14,154337.17086515445,22.5555,22.6285,22.5008,22.5981,154337.1709
2010-01-08 11:30:00,37.15,37.22,37.15,37.16,85603.55636612333,22.6042,22.6468,22.6042,22.6103,85603.5564
2010-01-08 12:00:00,37.16,37.18,37.07,37.07,96090.27698620768,22.6103,22.6224,22.5555,22.5555,96090.277
2010-01-08 12:30:00,37.07,37.14,37.05,37.1,112618.2605722102,22.5555,22.5981,22.5433,22.5738,112618.2606
2010-01-08 13:00:00,37.1,37.15,37.08,37.1,104297.27573236063,22.5738,22.6042,22.5616,22.5738,104297.2757
2010-01-08 13:30:00,37.09,37.2,37.08,37.08,98256.0127664425,22.5677,22.6346,22.5616,22.5616,98256.0128
2010-01-08 14:00:00,37.08,37.18,37.08,37.18,175652.57038641287,22.5616,22.6224,22.5616,22.6224,175652.5704
2010-01-08 14:30:00,37.18,37.21,37.11,37.14,111820.3579163342,22.6224,22.6407,22.5799,22.5981,111820.3579
2010-01-08 15:00:00,37.13,37.14,37.1,37.12,105095.17838823664,22.592,22.5981,22.5738,22.5859,105095.1784
2010-01-08 15:30:00,37.12,37.25,37.11,37.2,335119.1154679129,22.5859,22.665,22.5799,22.6346,335119.1155
2010-01-11 09:30:00,37.22,37.29,37.04,37.08,331129.602188533,22.6468,22.6894,22.5373,22.5616,331129.6022
2010-01-11 10:00:00,37.09,37.15,36.96,37.07,233671.49207796648,22.5677,22.6042,22.4886,22.5555,233671.4921
2010-01-11 10:30:00,37.07,37.19,37.07,37.14,180326.0002279722,22.5555,22.6285,22.5555,22.5981,180326.0002
2010-01-11 11:00:00,37.15,37.16,37.07,37.1,173372.8485124815,22.6042,22.6103,22.5555,22.5738,173372.8485
2010-01-11 11:30:00,37.1,37.25,37.1,37.25,171207.11273224666,22.5738,22.665,22.5738,22.665,171207.1127
2010-01-11 12:00:00,37.26,37.33,37.26,37.31,161632.28086173488,22.6711,22.7137,22.6711,22.7015,161632.2809
2010-01-11 12:30:00,37.32,37.38,37.27,37.31,138721.0760287245,22.7076,22.7441,22.6772,22.7015,138721.076
2010-01-11 13:00:00,37.31,37.32,37.29,37.3,69417.53106121054,22.7015,22.7076,22.6894,22.6955,69417.5311
2010-01-11 13:30:00,37.3,37.31,37.27,37.29,85375.58417873019,22.6955,22.7015,22.6772,22.6894,85375.5842
2010-01-11 14:00:00,37.29,37.29,37.22,37.29,126068.61962840531,22.6894,22.6894,22.6468,22.6894,126068.6196
2010-01-11 14:30:00,37.29,37.33,37.25,37.28,123446.93947338423,22.6894,22.7137,22.665,22.6833,123446.9395
2010-01-11 15:00:00,37.27,37.33,37.26,37.3,186025.30491280064,22.6772,22.7137,22.6711,22.6955,186025.3049
2010-01-11 15:30:00,37.3,37.38,37.29,37.36,323378.5478171663,22.6955,22.7441,22.6894,22.732,323378.5478
2010-01-12 09:30:00,37.16,37.36,37.16,37.24,218739.31380371595,22.6103,22.732,22.6103,22.659,218739.3138
2010-01-12 10:00:00,37.24,37.41,37.22,37.36,186595.23538128348,22.659,22.7624,22.6468,22.732,186595.2354
2010-01-12 10:30:00,37.36,37.36,37.25,37.26,112162.31619742392,22.732,22.732,22.665,22.6711,112162.3162
2010-01-12 11:00:00,37.25,37.32,37.24,37.29,214521.82833694288,22.665,22.7076,22.659,22.6894,214521.8283
2010-01-12 11:30:00,37.29,37.32,37.18,37.28,119913.3705687906,22.6894,22.7076,22.6224,22.6833,119913.3706
2010-01-12 12:00:00,37.27,37.29,37.07,37.1,135871.42368631027,22.6772,22.6894,22.5555,22.5738,135871.4237
2010-01-12 12:30:00,37.11,37.14,37.0,37.03,160720.3921121623,22.5799,22.5981,22.5129,22.5312,160720.3921
2010-01-12 13:00:00,37.03,37.05,36.93,37.0,143280.51977658726,22.5312,22.5433,22.4703,22.5129,143280.5198
2010-01-12 13:30:00,37.0,37.04,36.93,36.96,147725.97743075344,22.5129,22.5373,22.4703,22.4886,147725.9774
2010-01-12 14:00:00,36.96,36.98,36.86,36.89,150005.69930468482,22.4886,22.5008,22.4277,22.446,150005.6993
2010-01-12 14:30:00,36.88,37.1,36.84,37.07,211786.16208822525,22.4399,22.5738,22.4156,22.5555,211786.1621
2010-01-12 15:00:00,37.07,37.07,36.92,37.03,136555.3402484897,22.5555,22.5555,22.4642,22.5312,136555.3402
2010-01-12 15:30:00,37.04,37.12,36.95,37.12,385045.0245070101,22.5373,22.5859,22.4825,22.5859,385045.0245
2010-01-13 09:30:00,37.4,37.4,36.95,37.06,307306.5086059501,22.7563,22.7563,22.4825,22.5494,307306.5086
2010-01-13 10:00:00,37.06,37.12,36.98,37.08,140544.8535278696,22.5494,22.5859,22.5008,22.5616,140544.8535
2010-01-13 10:30:00,37.07,37.09,36.9,37.05,239598.76895018807,22.5555,22.5677,22.4521,22.5433,239598.769
2010-01-13 11:00:00,37.06,37.1,36.98,37.1,113872.10760287243,22.5494,22.5738,22.5008,22.5738,113872.1076
2010-01-13 11:30:00,37.1,37.15,37.05,37.06,102359.51213951898,22.5738,22.6042,22.5433,22.5494,102359.5121
2010-01-13 12:00:00,37.06,37.29,37.06,37.24,154223.1847714579,22.5494,22.6894,22.5494,22.659,154223.1848
2010-01-13 12:30:00,37.24,37.38,37.22,37.34,156730.8788327824,22.659,22.7441,22.6468,22.7198,156730.8788
2010-01-13 13:00:00,37.33,37.38,37.28,37.36,77852.50199475665,22.7137,22.7441,22.6833,22.732,77852.502
2010-01-13 13:30:00,37.36,37.36,37.29,37.29,123560.92556708082,22.732,22.732,22.6894,22.6894,123560.9256
2010-01-13 14:00:00,37.29,37.33,37.27,37.3,111022.45526045824,22.6894,22.7137,22.6772,22.6955,111022.4553
2010-01-13 14:30:00,37.31,37.41,37.31,37.34,151943.4628975265,22.7015,22.7624,22.7015,22.7198,151943.4629
2010-01-13 15:00:00,37.34,37.41,37.26,37.41,240510.65769976063,22.7198,22.7624,22.6711,22.7624,240510.6577
2010-01-13 15:30:00,37.4,37.49,37.36,37.39,402826.8551236749,22.7563,22.8111,22.732,22.7502,402826.8551
2010-01-14 09:30:00,37.14,37.53,37.07,37.23,178958.16710361335,22.5981,22.8354,22.5555,22.6529,178958.1671
2010-01-14 10:00:00,37.24,37.37,37.2,37.36,107146.92807477489,22.659,22.7381,22.6346,22.732,107146.9281
2010-01-14 10:30:00,37.35,37.4,37.16,37.16,138721.0760287245,22.7259,22.7563,22.6103,22.6103,138721.076
2010-01-14 11:00:00,37.15,37.33,37.14,37.3,93810.5551122763,22.6042,22.7137,22.5981,22.6955,93810.5551
2010-01-14 11:30:00,37.3,37.45,37.3,37.35,178616.20882252365,22.6955,22.7867,22.6955,22.7259,178616.2088
2010-01-14 12:00:00,37.35,37.41,37.35,37.38,45138.49310384133,22.7259,22.7624,22.7259,22.7441,45138.4931
2010-01-14 12:30:00,37.38,37.43,37.34,37.38,79676.27949390175,22.7441,22.7746,22.7198,22.7441,79676.2795
2010-01-14 13:00:00,37.37,37.42,37.34,37.38,168015.50210874274,22.7381,22.7685,22.7198,22.7441,168015.5021
2010-01-14 13:30:00,37.39,37.43,37.34,37.35,77168.58543257722,22.7502,22.7746,22.7198,22.7259,77168.5854
2010-01-14 14:00:00,37.35,37.36,37.31,37.33,170181.23788897754,22.7259,22.732,22.7015,22.7137,170181.2379
2010-01-14 14:30:00,37.33,37.36,37.29,37.33,161404.30867434174,22.7137,22.732,22.6894,22.7137,161404.3087
2010-01-14 15:00:00,37.32,37.37,37.29,37.33,228314.1456742277,22.7076,22.7381,22.6894,22.7137,228314.1457
2010-01-14 15:30:00,37.33,37.35,37.26,37.29,549640.9438048558,22.7137,22.7259,22.6711,22.6894,549640.9438
2010-01-15 09:30:00,37.64,37.69,37.13,37.16,909609.0276986208,22.9023,22.9328,22.592,22.6103,909609.0277
2010-01-15 10:00:00,37.15,37.17,36.96,37.05,264105.7790949504,22.6042,22.6164,22.4886,22.5433,264105.7791
2010-01-15 10:30:00,37.06,37.09,36.88,37.08,194460.27584634675,22.5494,22.5677,22.4399,22.5616,194460.2758
2010-01-15 11:00:00,37.08,37.14,37.0,37.04,143850.4502450701,22.5616,22.5981,22.5129,22.5373,143850.4502
2010-01-15 11:30:00,37.06,37.06,36.86,36.88,159694.5172688932,22.5494,22.5494,22.4277,22.4399,159694.5173
2010-01-15 12:00:00,36.87,36.93,36.73,36.74,176336.48694859227,22.4338,22.4703,22.3486,22.3547,176336.4869
2010-01-15 12:30:00,36.73,36.87,36.72,36.87,161632.28086173488,22.3486,22.4338,22.3426,22.4338,161632.2809
2010-01-15 13:00:00,36.86,36.9,36.78,36.83,136897.2985295794,22.4277,22.4521,22.3791,22.4095,136897.2985
2010-01-15 13:30:00,36.84,36.91,36.81,36.86,92784.68026900718,22.4156,22.4582,22.3973,22.4277,92784.6803
2010-01-15 14:00:00,36.86,36.91,36.84,36.86,73976.97480907329,22.4277,22.4582,22.4156,22.4277,73976.9748
2010-01-15 14:30:00,36.85,36.9,36.82,36.88,127892.39712755044,22.4217,22.4521,22.4034,22.4399,127892.3971
2010-01-15 15:00:00,36.88,37.05,36.88,37.02,223070.7853641856,22.4399,22.5433,22.4399,22.5251,223070.7854
2010-01-15 15:30:00,37.03,37.11,37.0,37.08,467798.9285307193,22.5312,22.5799,22.5129,22.5616,467798.9285
2010-01-19 09:30:00,36.87,37.32,36.85,37.27,220791.0634902542,22.4338,22.7076,22.4217,22.6772,220791.0635
2010-01-19 10:00:00,37.27,37.42,37.26,37.29,290892.5111136441,22.6772,22.7685,22.6711,22.6894,290892.5111
2010-01-19 10:30:00,37.29,37.42,37.29,37.4,116721.75994528669,22.6894,22.7685,22.6894,22.7563,116721.7599
2010-01-19 11:00:00,37.4,37.43,37.38,37.42,164025.98882936282,22.7563,22.7746,22.7441,22.7685,164025.9888
2010-01-19 11:30:00,37.43,37.43,37.36,37.37,179984.04194688247,22.7746,22.7746,22.732,22.7381,179984.0419
2010-01-19 12:00:00,37.36,37.5,37.36,37.5,112960.2188532999,22.732,22.8172,22.732,22.8172,112960.2189
2010-01-19 12:30:00,37.49,37.53,37.47,37.52,127094.49447167444,22.8111,22.8354,22.7989,22.8293,127094.4945
2010-01-19 13:00:00,37.51,37.56,37.5,37.56,156160.94836429955,22.8232,22.8537,22.8172,22.8537,156160.9484
2010-01-19 13:30:00,37.56,37.56,37.52,37.55,101561.609483643,22.8537,22.8537,22.8293,22.8476,101561.6095
2010-01-19 14:00:00,37.55,37.58,37.48,37.58,173942.77898096433,22.8476,22.8658,22.805,22.8658,173942.779
2010-01-19 14:30:00,37.58,37.58,37.5,37.58,189558.87381739428,22.8658,22.8658,22.8172,22.8658,189558.8738
2010-01-19 15:00:00,37.58,37.64,37.53,37.63,288726.7753334093,22.8658,22.9023,22.8354,22.8962,288726.7753
2010-01-19 15:30:00,37.64,37.66,37.59,37.64,556366.1233329534,22.9023,22.9145,22.8719,22.9023,556366.1233
2010-01-20 09:30:00,37.2,37.46,36.88,36.92,305368.7450131084,22.6346,22.7928,22.4399,22.4642,305368.745
2010-01-20 10:00:00,36.91,36.98,36.56,36.57,404194.68824803375,22.4582,22.5008,22.2452,22.2513,404194.6882
2010-01-20 10:30:00,36.57,36.68,36.53,36.63,243132.3378547817,22.2513,22.3182,22.2269,22.2878,243132.3379
2010-01-20 11:00:00,36.63,36.69,36.53,36.63,291918.38595691323,22.2878,22.3243,22.2269,22.2878,291918.386
2010-01-20 11:30:00,36.63,36.64,36.52,36.57,257152.6273794597,22.2878,22.2939,22.2209,22.2513,257152.6274
2010-01-20 12:00:00,36.57,36.69,36.57,36.64,312321.8967285991,22.2513,22.3243,22.2513,22.2939,312321.8967
2010-01-20 12:30:00,36.64,36.77,36.63,36.76,444887.72369770886,22.2939,22.373,22.2878,22.3669,444887.7237
2010-01-20 13:00:00,36.77,36.87,36.75,36.85,307762.4529807363,22.373,22.4338,22.3608,22.4217,307762.453
2010-01-20 13:30:00,36.84,37.02,36.84,37.01,192978.4566282913,22.4156,22.5251,22.4156,22.519,192978.4566
2010-01-20 14:00:00,37.01,37.05,36.93,36.95,198335.8030320301,22.519,22.5433,22.4703,22.4825,198335.803
2010-01-20 14:30:00,36.95,37.03,36.92,37.01,159808.50336258978,22.4825,22.5312,22.4642,22.519,159808.5034
2010-01-20 15:00:00,37.0,37.13,36.96,37.13,270147.0420608686,22.5129,22.592,22.4886,22.592,270147.0421
2010-01-20 15:30:00,37.13,37.17,37.06,37.14,439986.3216687564,22.592,22.6164,22.5494,22.5981,439986.3217
2010-01-21 09:30:00,37.09,37.43,37.09,37.42,281773.62361791864,22.5677,22.7746,22.5677,22.7685,281773.6236
2010-01-21 10:00:00,37.43,37.63,37.11,37.11,500740.9096090277,22.7746,22.8962,22.5799,22.5799,500740.9096
2010-01-21 10:30:00,37.11,37.12,36.95,37.07,338538.69827881,22.5799,22.5859,22.4825,22.5555,338538.6983
2010-01-21 11:00:00,37.07,37.08,37.0,37.02,269463.1254986892,22.5555,22.5616,22.5129,22.5251,269463.1255
2010-01-21 11:30:00,37.03,37.11,36.86,36.94,254644.9333181352,22.5312,22.5799,22.4277,22.4764,254644.9333
2010-01-21 12:00:00,36.95,37.14,36.94,36.96,218397.35552262625,22.4825,22.5981,22.4764,22.4886,218397.3555
2010-01-21 12:30:00,36.95,37.07,36.95,37.06,192180.55397241536,22.4825,22.5555,22.4825,22.5494,192180.554
2010-01-21 13:00:00,37.07,37.08,37.0,37.06,151145.56024165053,22.5555,22.5616,22.5129,22.5494,151145.5602
2010-01-21 13:30:00,37.06,37.21,37.02,37.03,273680.6109654622,22.5494,22.6407,22.5251,22.5312,273680.611
2010-01-21 14:00:00,37.02,37.07,36.95,37.03,585660.5494129716,22.5251,22.5555,22.4825,22.5312,585660.5494
2010-01-21 14:30:00,37.03,37.07,36.94,37.06,299897.4125156731,22.5312,22.5555,22.4764,22.5494,299897.4125
2010-01-21 15:00:00,37.07,37.08,36.95,37.03,282799.49846118776,22.5555,22.5616,22.4825,22.5312,282799.4985
2010-01-21 15:30:00,37.02,37.11,36.96,36.98,484668.87039781146,22.5251,22.5799,22.4886,22.5008,484668.8704
2010-01-22 09:30:00,36.7,37.15,36.7,36.93,328279.9498461188,22.3304,22.6042,22.3304,22.4703,328279.9498
2010-01-22 10:00:00,36.93,36.93,36.7,36.79,261370.1128462328,22.4703,22.4703,22.3304,22.3851,261370.1128
2010-01-22 10:30:00,36.79,36.83,36.49,36.57,363957.59717314487,22.3851,22.4095,22.2026,22.2513,363957.5972
2010-01-22 11:00:00,36.57,36.72,36.52,36.61,182833.69428929672,22.2513,22.3426,22.2209,22.2756,182833.6943
2010-01-22 11:30:00,36.6,36.6,36.51,36.59,133819.67399977203,22.2695,22.2695,22.2148,22.2635,133819.674
2010-01-22 12:00:00,36.58,36.64,36.57,36.58,235837.2278582013,22.2574,22.2939,22.2513,22.2574,235837.2279
2010-01-22 12:30:00,36.58,36.61,36.54,36.57,172005.01538812264,22.2574,22.2756,22.233,22.2513,172005.0154
2010-01-22 13:00:00,36.57,36.57,36.43,36.52,221019.03567764733,22.2513,22.2513,22.1661,22.2209,221019.0357
2010-01-22 13:30:00,36.52,36.53,36.36,36.43,332725.40750028496,22.2209,22.2269,22.1235,22.1661,332725.4075
2010-01-22 14:00:00,36.43,36.46,36.32,36.36,175652.57038641287,22.1661,22.1844,22.0992,22.1235,175652.5704
2010-01-22 14:30:00,36.37,36.37,36.18,36.21,410463.923401345,22.1296,22.1296,22.014,22.0322,410463.9234
2010-01-22 15:00:00,36.2,36.27,36.06,36.14,494357.68836201984,22.0262,22.0687,21.941,21.9896,494357.6884
2010-01-22 15:30:00,36.14,36.21,36.06,36.12,800296.3638436111,21.9896,22.0322,21.941,21.9775,800296.3638
2010-01-25 09:30:00,36.12,36.43,36.02,36.27,264447.73737604014,21.9775,22.1661,21.9166,22.0687,264447.7374
2010-01-25 10:00:00,36.25,36.46,36.15,36.43,167673.54382765302,22.0566,22.1844,21.9957,22.1661,167673.5438
2010-01-25 10:30:00,36.43,36.45,36.22,36.27,149093.8105551123,22.1661,22.1783,22.0383,22.0687,149093.8106
2010-01-25 11:00:00,36.25,36.25,36.06,36.07,222386.8688020061,22.0566,22.0566,21.941,21.9471,222386.8688
2010-01-25 11:30:00,36.07,36.2,36.06,36.18,99053.91542231847,21.9471,22.0262,21.941,22.014,99053.9154
2010-01-25 12:00:00,36.16,36.27,36.14,36.23,166761.65507808048,22.0018,22.0687,21.9896,22.0444,166761.6551
2010-01-25 12:30:00,36.22,36.29,36.2,36.23,132679.81306280635,22.0383,22.0809,22.0262,22.0444,132679.8131
2010-01-25 13:00:00,36.23,36.29,36.2,36.27,53117.51966260116,22.0444,22.0809,22.0262,22.0687,53117.5197
2010-01-25 13:30:00,36.26,36.27,36.14,36.2,106007.0671378092,22.0627,22.0687,21.9896,22.0262,106007.0671
2010-01-25 14:00:00,36.2,36.26,36.19,36.21,84805.65371024735,22.0262,22.0627,22.0201,22.0322,84805.6537
2010-01-25 14:30:00,36.21,36.26,36.15,36.23,110680.49697936852,22.0322,22.0627,21.9957,22.0444,110680.497
2010-01-25 15:00:00,36.24,36.29,36.22,36.26,175424.59819901973,22.0505,22.0809,22.0383,22.0627,175424.5982
2010-01-25 15:30:00,36.25,36.3,36.19,36.2,447851.36213381967,22.0566,22.087,22.0201,22.0262,447851.3621
2010-01-26 09:30:00,36.04,36.21,35.97,36.04,182377.74991451044,21.9288,22.0322,21.8862,21.9288,182377.7499
2010-01-26 10:00:00,36.02,36.15,35.94,36.08,353014.93217827426,21.9166,21.9957,21.868,21.9531,353014.9322
2010-01-26 10:30:00,36.09,36.12,36.0,36.07,162316.19742391427,21.9592,21.9775,21.9045,21.9471,162316.1974
2010-01-26 11:00:00,36.07,36.14,36.02,36.06,116835.74603898324,21.9471,21.9896,21.9166,21.941,116835.746
2010-01-26 11:30:00,36.05,36.12,36.03,36.04,150575.6297731677,21.9349,21.9775,21.9227,21.9288,150575.6298
2010-01-26 12:00:00,36.04,36.04,35.99,36.01,128348.34150233673,21.9288,21.9288,21.8984,21.9105,128348.3415
2010-01-26 12:30:00,36.01,36.11,36.01,36.08,163228.08617348684,21.9105,21.9714,21.9105,21.9531,163228.0862
2010-01-26 13:00:00,36.08,36.13,36.06,36.08,135415.479311524,21.9531,21.9836,21.941,21.9531,135415.4793
2010-01-26 13:30:00,36.09,36.16,36.06,36.16,97572.09620426309,21.9592,22.0018,21.941,22.0018,97572.0962
2010-01-26 14:00:00,36.16,36.17,36.0,36.03,153653.25430297505,22.0018,22.0079,21.9045,21.9227,153653.2543
2010-01-26 14:30:00,36.02,36.07,35.99,36.04,139177.02040351077,21.9166,21.9471,21.8984,21.9288,139177.0204
2010-01-26 15:00:00,36.04,36.05,36.0,36.03,262395.9876895019,21.9288,21.9349,21.9045,21.9227,262395.9877
2010-01-26 15:30:00,36.02,36.07,35.95,36.03,536076.5986549641,21.9166,21.9471,21.874,21.9227,536076.5987
2010-01-27 09:30:00,35.79,36.16,35.73,35.91,247691.78160264448,21.7767,22.0018,21.7402,21.8497,247691.7816
2010-01-27 10:00:00,35.89,36.0,35.79,35.99,163456.05836087998,21.8375,21.9045,21.7767,21.8984,163456.0584
2010-01-27 10:30:00,35.99,36.12,35.93,36.09,155591.0178958167,21.8984,21.9775,21.8619,21.9592,155591.0179
2010-01-27 11:00:00,36.1,36.14,36.0,36.08,209620.4263079904,21.9653,21.9896,21.9045,21.9531,209620.4263
2010-01-27 11:30:00,36.07,36.08,35.96,35.96,156274.93445799613,21.9471,21.9531,21.8801,21.8801,156274.9345
2010-01-27 12:00:00,35.98,36.02,35.88,35.97,178502.2227288271,21.8923,21.9166,21.8314,21.8862,178502.2227
2010-01-27 12:30:00,35.98,35.99,35.9,35.91,124586.80041034994,21.8923,21.8984,21.8436,21.8497,124586.8004
2010-01-27 13:00:00,35.93,35.97,35.86,35.93,204263.07990425167,21.8619,21.8862,21.8193,21.8619,204263.0799
2010-01-27 13:30:00,35.93,35.97,35.91,35.95,130514.07728257152,21.8619,21.8862,21.8497,21.874,130514.0773
2010-01-27 14:00:00,35.95,36.01,35.77,35.88,420950.6440214294,21.874,21.9105,21.7645,21.8314,420950.644
2010-01-27 14:30:00,35.89,36.07,35.86,35.95,548045.1384931038,21.8375,21.9471,21.8193,21.874,548045.1385
2010-01-27 15:00:00,35.96,36.0,35.84,35.96,346175.76655648014,21.8801,21.9045,21.8071,21.8801,346175.7666
2010-01-27 15:30:00,35.97,36.07,35.94,35.94,984725.8634446596,21.8862,21.9471,21.868,21.868,984725.8634
2010-01-28 09:30:00,35.79,36.13,35.76,35.93,220221.13302177133,21.7767,21.9836,21.7584,21.8619,220221.133
2010-01-28 10:00:00,35.93,35.93,35.64,35.72,447395.4177590334,21.8619,21.8619,21.6854,21.7341,447395.4178
2010-01-28 10:30:00,35.73,35.83,35.57,35.63,456058.36087997264,21.7402,21.801,21.6428,21.6793,456058.3609
2010-01-28 11:00:00,35.64,35.71,35.53,35.64,279151.9434628976,21.6854,21.728,21.6185,21.6854,279151.9435
2010-01-28 11:30:00,35.63,35.64,35.43,35.53,313347.7715718682,21.6793,21.6854,21.5576,21.6185,313347.7716
2010-01-28 12:00:00,35.53,35.64,35.5,35.53,192750.4844408982,21.6185,21.6854,21.6002,21.6185,192750.4844
2010-01-28 12:30:00,35.53,35.61,35.51,35.6,270375.0142482617,21.6185,21.6672,21.6063,21.6611,270375.0142
2010-01-28 13:00:00,35.6,35.67,35.56,35.65,215433.71708651545,21.6611,21.7037,21.6367,21.6915,215433.7171
2010-01-28 13:30:00,35.65,35.71,35.62,35.63,281887.6097116152,21.6915,21.728,21.6733,21.6793,281887.6097
2010-01-28 14:00:00,35.64,35.69,35.54,35.69,271514.8751852274,21.6854,21.7158,21.6246,21.7158,271514.8752
2010-01-28 14:30:00,35.68,35.76,35.63,35.69,329419.8107830845,21.7098,21.7584,21.6793,21.7158,329419.8108
2010-01-28 15:00:00,35.69,35.85,35.69,35.82,433831.0726091417,21.7158,21.8132,21.7158,21.7949,433831.0726
2010-01-28 15:30:00,35.82,35.85,35.66,35.69,857859.3411603784,21.7949,21.8132,21.6976,21.7158,857859.3412
2010-01-29 09:30:00,35.75,36.1,35.66,35.98,415593.2976176906,21.7523,21.9653,21.6976,21.8923,415593.2976
2010-01-29 10:00:00,35.97,36.1,35.89,36.07,329647.7829704776,21.8862,21.9653,21.8375,21.9471,329647.783
2010-01-29 10:30:00,36.07,36.13,35.97,36.06,236749.11660777385,21.9471,21.9836,21.8862,21.941,236749.1166
2010-01-29 11:00:00,36.06,36.11,35.93,35.99,237888.97754473955,21.941,21.9714,21.8619,21.8984,237888.9775
2010-01-29 11:30:00,35.99,36.08,35.88,35.94,202553.2884988032,21.8984,21.9531,21.8314,21.868,202553.2885
2010-01-29 12:00:00,35.94,36.0,35.82,36.0,108514.7611991337,21.868,21.9045,21.7949,21.9045,108514.7612
2010-01-29 12:30:00,35.98,36.04,35.91,36.03,85033.6258976405,21.8923,21.9288,21.8497,21.9227,85033.6259
2010-01-29 13:00:00,36.02,36.1,36.0,36.06,135643.45149891713,21.9166,21.9653,21.9045,21.941,135643.4515
2010-01-29 13:30:00,36.06,36.1,35.94,36.01,218739.31380371595,21.941,21.9653,21.868,21.9105,218739.3138
2010-01-29 14:00:00,36.01,36.07,35.95,36.03,164709.90539154224,21.9105,21.9471,21.874,21.9227,164709.9054
2010-01-29 14:30:00,36.02,36.03,35.9,36.0,236179.186139291,21.9166,21.9227,21.8436,21.9045,236179.1861
2010-01-29 15:00:00,35.98,35.98,35.8,35.82,339450.5870283825,21.8923,21.8923,21.7828,21.7949,339450.587
2010-01-29 15:30:00,35.82,35.85,35.71,35.77,995440.5562521372,21.7949,21.8132,21.728,21.7645,995440.5563
2010-02-01 09:30:00,35.81,36.06,35.71,36.01,198449.78912572667,21.7889,21.941,21.728,21.9105,198449.7891
2010-02-01 10:00:00,36.01,36.07,35.87,35.92,247919.7537900376,21.9105,21.9471,21.8254,21.8558,247919.7538
2010-02-01 10:30:00,35.93,36.02,35.86,35.91,190014.81819218057,21.8619,21.9166,21.8193,21.8497,190014.8182
2010-02-01 11:00:00,35.89,36.11,35.87,36.07,139291.00649720733,21.8375,21.9714,21.8254,21.9471,139291.0065
2010-02-01 11:30:00,36.09,36.09,35.88,35.88,143508.4919639804,21.9592,21.9592,21.8314,21.8314,143508.492
2010-02-01 12:00:00,35.89,35.94,35.86,35.91,261826.05722101903,21.8375,21.868,21.8193,21.8497,261826.0572
2010-02-01 12:30:00,35.91,35.93,35.83,35.86,173486.83460617805,21.8497,21.8619,21.801,21.8193,173486.8346
2010-02-01 13:00:00,35.86,35.86,35.75,35.79,183517.6108514761,21.8193,21.8193,21.7523,21.7767,183517.6109
2010-02-01 13:30:00,35.8,35.94,35.8,35.88,228770.090049014,21.7828,21.868,21.7828,21.8314,228770.09
2010-02-01 14:00:00,35.88,35.93,35.86,35.92,164937.87757893538,21.8314,21.8619,21.8193,21.8558,164937.8776
2010-02-01 14:30:00,35.93,35.93,35.88,35.9,260572.2101903568,21.8619,21.8619,21.8314,21.8436,260572.2102
2010-02-01 15:00:00,35.91,35.97,35.89,35.93,340020.51749686536,21.8497,21.8862,21.8375,21.8619,340020.5175
2010-02-01 15:30:00,35.94,36.03,35.85,36.03,839963.5244500171,21.868,21.9227,21.8132,21.9227,839963.5245
2010-02-02 09:30:00,35.73,36.4,35.71,35.77,448649.2647896957,21.7402,22.1478,21.728,21.7645,448649.2648
2010-02-02 10:00:00,35.79,36.16,35.69,36.11,299783.42642197653,21.7767,22.0018,21.7158,21.9714,299783.4264
2010-02-02 10:30:00,36.1,36.16,35.94,36.0,220335.1191154679,21.9653,22.0018,21.868,21.9045,220335.1191
2010-02-02 11:00:00,36.0,36.08,35.85,35.85,239598.76895018807,21.9045,21.9531,21.8132,21.8132,239598.769
2010-02-02 11:30:00,35.85,35.93,35.74,35.89,418784.90824119456,21.8132,21.8619,21.7463,21.8375,418784.9082
2010-02-02 12:00:00,35.89,36.08,35.86,36.06,270489.0003419583,21.8375,21.9531,21.8193,21.941,270489.0003
2010-02-02 12:30:00,36.07,36.1,35.94,36.0,301607.2039211216,21.9471,21.9653,21.868,21.9045,301607.2039
2010-02-02 13:00:00,36.01,36.02,35.9,36.0,179072.15319730993,21.9105,21.9166,21.8436,21.9045,179072.1532
2010-02-02 13:30:00,36.0,36.07,35.98,36.01,197195.9420950644,21.9045,21.9471,21.8923,21.9105,197195.9421
2010-02-02 14:00:00,36.01,36.03,35.87,35.96,220221.13302177133,21.9105,21.9227,21.8254,21.8801,220221.133
2010-02-02 14:30:00,35.96,36.02,35.87,36.01,201983.3580303203,21.8801,21.9166,21.8254,21.9105,201983.358
2010-02-02 15:00:00,36.01,36.07,35.95,36.02,297047.76017325884,21.9105,21.9471,21.874,21.9166,297047.7602
2010-02-02 15:30:00,36.03,36.14,35.98,36.12,602872.4495611535,21.9227,21.9896,21.8923,21.9775,602872.4496
2010-02-03 09:30:00,35.86,35.99,35.64,35.8,342984.15593297617,21.8193,21.8984,21.6854,21.7828,342984.1559
2010-02-03 10:00:00,35.79,35.8,35.69,35.78,246095.9762908925,21.7767,21.7828,21.7158,21.7706,246095.9763
2010-02-03 10:30:00,35.77,35.79,35.64,35.65,186937.1936623732,21.7645,21.7767,21.6854,21.6915,186937.1937
2010-02-03 11:00:00,35.66,35.69,35.56,35.57,212584.06474410123,21.6976,21.7158,21.6367,21.6428,212584.0647
2010-02-03 11:30:00,35.57,35.66,35.54,35.57,162544.1696113074,21.6428,21.6976,21.6246,21.6428,162544.1696
2010-02-03 12:00:00,35.57,35.67,35.56,35.59,122079.10634902542,21.6428,21.7037,21.6367,21.655,122079.1063
2010-02-03 12:30:00,35.6,35.66,35.58,35.61,146016.18602530492,21.6611,21.6976,21.6489,21.6672,146016.186
2010-02-03 13:00:00,35.61,35.79,35.61,35.75,155363.04570842357,21.6672,21.7767,21.6672,21.7523,155363.0457
2010-02-03 13:30:00,35.75,35.94,35.75,35.84,205972.87130970025,21.7523,21.868,21.7523,21.8071,205972.8713
2010-02-03 14:00:00,35.84,35.84,35.71,35.71,144762.33899464266,21.8071,21.8071,21.728,21.728,144762.339
2010-02-03 14:30:00,35.72,35.75,35.66,35.72,166761.65507808048,21.7341,21.7523,21.6976,21.7341,166761.6551
2010-02-03 15:00:00,35.72,35.8,35.71,35.79,215547.703180212,21.7341,21.7828,21.728,21.7767,215547.7032
2010-02-03 15:30:00,35.79,35.86,35.78,35.79,570158.4406702382,21.7767,21.8193,21.7706,21.7767,570158.4407
2010-02-04 09:30:00,35.61,35.87,35.52,35.61,453778.6390060413,21.6672,21.8254,21.6124,21.6672,453778.639
2010-02-04 10:00:00,35.6,35.81,35.6,35.64,333181.35187507124,21.6611,21.7889,21.6611,21.6854,333181.3519
2010-02-04 10:30:00,35.64,35.71,35.55,35.58,319275.0484440898,21.6854,21.728,21.6307,21.6489,319275.0484
2010-02-04 11:00:00,35.57,35.66,35.54,35.66,179756.06975948936,21.6428,21.6976,21.6246,21.6976,179756.0698
2010-02-04 11:30:00,35.65,35.66,35.54,35.61,203465.1772483757,21.6915,21.6976,21.6246,21.6672,203465.1772
2010-02-04 12:00:00,35.6,35.66,35.53,35.59,157528.7814886584,21.6611,21.6976,21.6185,21.655,157528.7815
2010-02-04 12:30:00,35.58,35.63,35.5,35.61,227174.2847372621,21.6489,21.6793,21.6002,21.6672,227174.2847
2010-02-04 13:00:00,35.61,35.7,35.61,35.7,112390.28838481706,21.6672,21.7219,21.6672,21.7219,112390.2884
2010-02-04 13:30:00,35.7,35.73,35.61,35.66,361563.88920551696,21.7219,21.7402,21.6672,21.6976,361563.8892
2010-02-04 14:00:00,35.66,35.75,35.64,35.71,294312.0939245412,21.6976,21.7523,21.6854,21.728,294312.0939
2010-02-04 14:30:00,35.7,35.76,35.63,35.65,296933.7740795623,21.7219,21.7584,21.6793,21.6915,296933.7741
2010-02-04 15:00:00,35.65,35.67,35.5,35.53,315171.54907101335,21.6915,21.7037,21.6002,21.6185,315171.5491
2010-02-04 15:30:00,35.52,35.6,35.43,35.43,855123.6749116608,21.6124,21.6611,21.5576,21.5576,855123.6749
2010-02-05 09:30:00,35.42,35.53,35.27,35.34,454348.5694745241,21.5516,21.6185,21.4603,21.5029,454348.5695
2010-02-05 10:00:00,35.35,35.46,35.21,35.41,454462.5555682207,21.509,21.5759,21.4238,21.5455,454462.5556
2010-02-05 10:30:00,35.42,35.48,35.23,35.26,237774.99145104297,21.5516,21.5881,21.436,21.4542,237774.9915
2010-02-05 11:00:00,35.26,35.32,35.17,35.21,196170.0672517953,21.4542,21.4907,21.3994,21.4238,196170.0673
2010-02-05 11:30:00,35.2,35.23,35.07,35.18,298187.6211102246,21.4177,21.436,21.3386,21.4055,298187.6211
2010-02-05 12:00:00,35.19,35.22,35.12,35.21,205402.94084121732,21.4116,21.4299,21.369,21.4238,205402.9408
2010-02-05 12:30:00,35.21,35.22,35.1,35.22,144078.42243246324,21.4238,21.4299,21.3569,21.4299,144078.4224
2010-02-05 13:00:00,35.21,35.22,35.0,35.02,203351.1911546792,21.4238,21.4299,21.296,21.3082,203351.1912
2010-02-05 13:30:00,35.02,35.03,34.85,34.9,282457.54018009803,21.3082,21.3143,21.2047,21.2352,282457.5402
2010-02-05 14:00:00,34.9,35.04,34.9,35.03,287472.9283027471,21.2352,21.3203,21.2352,21.3143,287472.9283
2010-02-05 14:30:00,35.03,35.1,34.96,35.07,401117.0637182264,21.3143,21.3569,21.2717,21.3386,401117.0637
2010-02-05 15:00:00,35.07,35.46,35.07,35.3,506668.1864812493,21.3386,21.5759,21.3386,21.4785,506668.1865
2010-02-05 15:30:00,35.31,35.36,35.21,35.34,776587.2563547248,21.4846,21.5151,21.4238,21.5029,776587.2564
2010-02-08 09:30:00,35.11,35.36,34.95,35.36,371252.7071697253,21.3629,21.5151,21.2656,21.5151,371252.7072
2010-02-08 10:00:00,35.36,35.43,35.3,35.38,270716.9725293514,21.5151,21.5576,21.4785,21.5272,270716.9725
2010-02-08 10:30:00,35.38,35.44,35.35,35.35,218739.31380371595,21.5272,21.5637,21.509,21.509,218739.3138
2010-02-08 11:00:00,35.36,35.4,35.31,35.33,161290.32258064515,21.5151,21.5394,21.4846,21.4968,161290.3226
2010-02-08 11:30:00,35.33,35.43,35.32,35.42,131767.9243132338,21.4968,21.5576,21.4907,21.5516,131767.9243
2010-02-08 12:00:00,35.43,35.47,35.35,35.47,134959.5349367377,21.5576,21.582,21.509,21.582,134959.5349
2010-02-08 12:30:00,35.48,35.5,35.43,35.5,85261.59808503362,21.5881,21.6002,21.5576,21.6002,85261.5981
2010-02-08 13:00:00,35.5,35.5,35.38,35.43,149777.72711729168,21.6002,21.6002,21.5272,21.5576,149777.7271
2010-02-08 13:30:00,35.43,35.48,35.39,35.48,186595.23538128348,21.5576,21.5881,21.5333,21.5881,186595.2354
2010-02-08 14:00:00,35.48,35.56,35.47,35.53,170181.23788897754,21.5881,21.6367,21.582,21.6185,170181.2379
2010-02-08 14:30:00,35.52,35.57,35.47,35.52,152627.37945970593,21.6124,21.6428,21.582,21.6124,152627.3795
2010-02-08 15:00:00,35.51,35.57,35.47,35.55,367263.1938903454,21.6063,21.6428,21.582,21.6307,367263.1939
2010-02-08 15:30:00,35.55,35.59,35.44,35.44,803487.974467115,21.6307,21.655,21.5637,21.5637,803487.9745
2010-02-09 09:30:00,35.77,35.97,35.6,35.68,155932.9761769064,21.7645,21.8862,21.6611,21.7098,155932.9762
2010-02-09 10:00:00,35.68,35.87,35.61,35.71,323720.50609825604,21.7098,21.8254,21.6672,21.728,323720.5061
2010-02-09 10:30:00,35.71,35.73,35.62,35.62,225578.4794255101,21.728,21.7402,21.6733,21.6733,225578.4794
2010-02-09 11:00:00,35.63,35.64,35.49,35.53,209278.46802690072,21.6793,21.6854,21.5942,21.6185,209278.468
2010-02-09 11:30:00,35.54,35.89,35.5,35.79,192066.5678787188,21.6246,21.8375,21.6002,21.7767,192066.5679
2010-02-09 12:00:00,35.81,36.05,35.8,35.95,175994.52866750257,21.7889,21.9349,21.7828,21.874,175994.5287
2010-02-09 12:30:00,35.95,35.98,35.71,35.79,199931.60834378205,21.874,21.8923,21.728,21.7767,199931.6083
2010-02-09 13:00:00,35.8,35.86,35.73,35.77,114670.01025874844,21.7828,21.8193,21.7402,21.7645,114670.0103
2010-02-09 13:30:00,35.77,35.82,35.72,35.79,126068.61962840531,21.7645,21.7949,21.7341,21.7767,126068.6196
2010-02-09 14:00:00,35.79,35.8,35.67,35.72,135757.4375926137,21.7767,21.7828,21.7037,21.7341,135757.4376
2010-02-09 14:30:00,35.73,35.79,35.58,35.62,337968.7678103271,21.7402,21.7767,21.6489,21.6733,337968.7678
2010-02-09 15:00:00,35.62,35.8,35.6,35.79,415137.3532429044,21.6733,21.7828,21.6611,21.7767,415137.3532
2010-02-09 15:30:00,35.79,35.82,35.65,35.71,541319.9589650063,21.7767,21.7949,21.6915,21.728,541319.959
2010-02-10 09:30:00,35.39,35.79,35.38,35.58,146016.18602530492,21.5333,21.7767,21.5272,21.6489,146016.186
2010-02-10 10:00:00,35.59,35.61,35.36,35.43,192750.4844408982,21.655,21.6672,21.5151,21.5576,192750.4844
2010-02-10 10:30:00,35.43,35.57,35.4,35.5,156958.85102017553,21.5576,21.6428,21.5394,21.6002,156958.851
2010-02-10 11:00:00,35.5,35.62,35.43,35.62,117063.71822637638,21.6002,21.6733,21.5576,21.6733,117063.7182
2010-02-10 11:30:00,35.62,35.65,35.57,35.59,80360.19605608116,21.6733,21.6915,21.6428,21.655,80360.1961
2010-02-10 12:00:00,35.58,35.64,35.53,35.64,96204.26307990424,21.6489,21.6854,21.6185,21.6854,96204.2631
2010-02-10 12:30:00,35.64,35.7,35.59,35.61,83323.83449219195,21.6854,21.7219,21.655,21.6672,83323.8345
2010-02-10 13:00:00,35.6,35.67,35.54,35.67,191838.59569132567,21.6611,21.7037,21.6246,21.7037,191838.5957
2010-02-10 13:30:00,35.66,35.69,35.59,35.68,108400.77510543712,21.6976,21.7158,21.655,21.7098,108400.7751
2010-02-10 14:00:00,35.69,35.75,35.66,35.71,125726.66134731565,21.7158,21.7523,21.6976,21.728,125726.6613
2010-02-10 14:30:00,35.71,35.72,35.64,35.67,148523.88008662942,21.728,21.7341,21.6854,21.7037,148523.8801
2010-02-10 15:00:00,35.67,35.73,35.64,35.71,161062.35039325204,21.7037,21.7402,21.6854,21.728,161062.3504
2010-02-10 15:30:00,35.71,35.71,35.6,35.69,331699.53265701584,21.728,21.728,21.6611,21.7158,331699.5327
2010-02-11 09:30:00,35.58,35.86,35.27,35.41,214977.7727117292,21.6489,21.8193,21.4603,21.5455,214977.7727
2010-02-11 10:00:00,35.4,35.53,35.29,35.49,210532.31505756296,21.5394,21.6185,21.4725,21.5942,210532.3151
2010-02-11 10:30:00,35.47,35.47,35.33,35.36,133249.7435312892,21.582,21.582,21.4968,21.5151,133249.7435
2010-02-11 11:00:00,35.36,35.7,35.36,35.69,146472.13040009118,21.5151,21.7219,21.5151,21.7158,146472.1304
2010-02-11 11:30:00,35.69,35.92,35.66,35.9,180553.9724153653,21.7158,21.8558,21.6976,21.8436,180553.9724
2010-02-11 12:00:00,35.91,35.99,35.89,35.96,122990.99509859797,21.8497,21.8984,21.8375,21.8801,122990.9951
2010-02-11 12:30:00,35.96,36.03,35.93,35.99,167673.54382765302,21.8801,21.9227,21.8619,21.8984,167673.5438
2010-02-11 13:00:00,36.0,36.06,35.95,36.02,147156.0469622706,21.9045,21.941,21.874,21.9166,147156.047
2010-02-11 13:30:00,36.02,36.07,35.95,36.0,128690.29978342642,21.9166,21.9471,21.874,21.9045,128690.2998
2010-02-11 14:00:00,36.0,36.03,35.94,35.97,150461.6436794711,21.9045,21.9227,21.868,21.8862,150461.6437
2010-02-11 14:30:00,35.97,35.97,35.86,35.91,197423.91428245755,21.8862,21.8862,21.8193,21.8497,197423.9143
2010-02-11 15:00:00,35.91,35.93,35.85,35.85,147042.06086857404,21.8497,21.8619,21.8132,21.8132,147042.0609
2010-02-11 15:30:00,35.85,35.9,35.82,35.87,350735.21030434285,21.8132,21.8436,21.7949,21.8254,350735.2103
2010-02-12 09:30:00,35.35,35.62,35.35,35.59,273338.6526843725,21.509,21.6733,21.509,21.655,273338.6527
2010-02-12 10:00:00,35.57,35.62,35.48,35.59,203807.13552946545,21.6428,21.6733,21.5881,21.655,203807.1355
2010-02-12 10:30:00,35.58,35.64,35.47,35.48,175196.6260116266,21.6489,21.6854,21.582,21.5881,175196.626
2010-02-12 11:00:00,35.48,35.51,35.41,35.46,179984.04194688247,21.5881,21.6063,21.5455,21.5759,179984.0419
2010-02-12 11:30:00,35.46,35.46,35.4,35.42,99851.81807819448,21.5759,21.5759,21.5394,21.5516,99851.8181
2010-02-12 12:00:00,35.43,35.69,35.42,35.69,183631.5969451727,21.5576,21.7158,21.5516,21.7158,183631.5969
2010-02-12 12:30:00,35.68,35.72,35.6,35.62,147270.0330559672,21.7098,21.7341,21.6611,21.6733,147270.0331
2010-02-12 13:00:00,35.63,35.64,35.45,35.5,114214.06588396216,21.6793,21.6854,21.5698,21.6002,114214.0659
2010-02-12 13:30:00,35.5,35.57,35.44,35.5,105323.15057562976,21.6002,21.6428,21.5637,21.6002,105323.1506
2010-02-12 14:00:00,35.5,35.72,35.49,35.69,123560.92556708082,21.6002,21.7341,21.5942,21.7158,123560.9256
2010-02-12 14:30:00,35.69,35.72,35.6,35.64,107374.900262168,21.7158,21.7341,21.6611,21.6854,107374.9003
2010-02-12 15:00:00,35.63,35.63,35.52,35.53,206086.8574033968,21.6793,21.6793,21.6124,21.6185,206086.8574
2010-02-12 15:30:00,35.53,35.64,35.5,35.61,577909.495041605,21.6185,21.6854,21.6002,21.6672,577909.495
2010-02-16 09:30:00,35.87,35.93,35.67,35.76,271514.8751852274,21.8254,21.8619,21.7037,21.7584,271514.8752
2010-02-16 10:00:00,35.76,35.87,35.72,35.86,117633.64869485924,21.7584,21.8254,21.7341,21.8193,117633.6487
2010-02-16 10:30:00,35.87,36.01,35.86,35.93,173144.87632508835,21.8254,21.9105,21.8193,21.8619,173144.8763
2010-02-16 11:00:00,35.94,35.99,35.87,35.99,110680.49697936852,21.868,21.8984,21.8254,21.8984,110680.497
2010-02-16 11:30:00,35.99,36.02,35.93,35.98,119913.3705687906,21.8984,21.9166,21.8619,21.8923,119913.3706
2010-02-16 12:00:00,35.97,35.98,35.93,35.94,93126.63855009688,21.8862,21.8923,21.8619,21.868,93126.6386
2010-02-16 12:30:00,35.94,35.95,35.88,35.88,136099.3958737034,21.868,21.874,21.8314,21.8314,136099.3959
2010-02-16 13:00:00,35.89,35.97,35.86,35.96,159694.5172688932,21.8375,21.8862,21.8193,21.8801,159694.5173
2010-02-16 13:30:00,35.96,35.97,35.93,35.96,132337.85478171665,21.8801,21.8862,21.8619,21.8801,132337.8548
2010-02-16 14:00:00,35.96,36.03,35.96,36.02,156046.962270603,21.8801,21.9227,21.8801,21.9166,156046.9623
2010-02-16 14:30:00,36.02,36.06,35.98,36.05,184771.4578821384,21.9166,21.941,21.8923,21.9349,184771.4579
2010-02-16 15:00:00,36.04,36.12,36.04,36.11,230251.90926706945,21.9288,21.9775,21.9288,21.9714,230251.9093
2010-02-16 15:30:00,36.12,36.28,36.11,36.23,633876.6670466203,21.9775,22.0748,21.9714,22.0444,633876.667
2010-02-17 09:30:00,36.28,36.4,36.22,36.32,261256.1267525362,22.0748,22.1478,22.0383,22.0992,261256.1268
2010-02-17 10:00:00,36.31,36.39,36.26,36.35,200159.5805311752,22.0931,22.1418,22.0627,22.1174,200159.5805
2010-02-17 10:30:00,36.35,36.39,36.28,36.34,187735.0963182492,22.1174,22.1418,22.0748,22.1113,187735.0963
2010-02-17 11:00:00,36.33,36.33,36.2,36.22,177590.33397925453,22.1053,22.1053,22.0262,22.0383,177590.334
2010-02-17 11:30:00,36.22,36.36,36.19,36.35,187849.0824119457,22.0383,22.1235,22.0201,22.1174,187849.0824
2010-02-17 12:00:00,36.35,36.41,36.34,36.38,133819.67399977203,22.1174,22.1539,22.1113,22.1357,133819.674
2010-02-17 12:30:00,36.38,36.39,36.3,36.35,107602.87244956115,22.1357,22.1418,22.087,22.1174,107602.8724
2010-02-17 13:00:00,36.34,36.37,36.32,36.32,93012.65245640032,22.1113,22.1296,22.0992,22.0992,93012.6525
2010-02-17 13:30:00,36.33,36.34,36.26,36.28,110566.51088567196,22.1053,22.1113,22.0627,22.0748,110566.5109
2010-02-17 14:00:00,36.27,36.36,36.23,36.3,177134.38960446825,22.0687,22.1235,22.0444,22.087,177134.3896
2010-02-17 14:30:00,36.29,36.34,36.27,36.31,79448.3073065086,22.0809,22.1113,22.0687,22.0931,79448.3073
2010-02-17 15:00:00,36.31,36.36,36.29,36.34,126638.55009688818,22.0931,22.1235,22.0809,22.1113,126638.5501
2010-02-17 15:30:00,36.34,36.41,36.33,36.37,267753.3340932406,22.1113,22.1539,22.1053,22.1296,267753.3341
2010-02-18 09:30:00,36.57,36.63,36.23,36.34,267069.4175310612,22.2513,22.2878,22.0444,22.1113,267069.4175
2010-02-18 10:00:00,36.34,36.39,36.25,36.28,135529.46540522057,22.1113,22.1418,22.0566,22.0748,135529.4654
2010-02-18 10:30:00,36.29,36.34,36.24,36.3,128804.285877123,22.0809,22.1113,22.0505,22.087,128804.2859
2010-02-18 11:00:00,36.29,36.32,36.23,36.24,155363.04570842357,22.0809,22.0992,22.0444,22.0505,155363.0457
2010-02-18 11:30:00,36.23,36.29,36.2,36.29,144420.38071355294,22.0444,22.0809,22.0262,22.0809,144420.3807
2010-02-18 12:00:00,36.29,36.32,36.27,36.32,183517.6108514761,22.0809,22.0992,22.0687,22.0992,183517.6109
2010-02-18 12:30:00,36.32,36.33,36.21,36.23,327026.1028154565,22.0992,22.1053,22.0322,22.0444,327026.1028
2010-02-18 13:00:00,36.23,36.29,36.21,36.21,159580.53117519664,22.0444,22.0809,22.0322,22.0322,159580.5312
2010-02-18 13:30:00,36.22,36.26,36.2,36.2,118545.5374444318,22.0383,22.0627,22.0262,22.0262,118545.5374
2010-02-18 14:00:00,36.19,36.21,36.14,36.17,369200.957483187,22.0201,22.0322,21.9896,22.0079,369200.9575
2010-02-18 14:30:00,36.16,36.18,36.14,36.17,314373.64641513734,22.0018,22.014,21.9896,22.0079,314373.6464
2010-02-18 15:00:00,36.17,36.18,36.08,36.09,514761.1991337057,22.0079,22.014,21.9531,21.9592,514761.1991
2010-02-18 15:30:00,36.1,36.14,36.07,36.14,1153425.282115582,21.9653,21.9896,21.9471,21.9896,1153425.2821
2010-02-19 09:30:00,36.2,36.2,35.95,36.14,771799.8404194688,22.0262,22.0262,21.874,21.9896,771799.8404
2010-02-19 10:00:00,36.13,36.5,36.12,36.43,339222.6148409894,21.9836,22.2087,21.9775,22.1661,339222.6148
2010-02-19 10:30:00,36.45,36.55,36.37,36.5,385386.9827880999,22.1783,22.2391,22.1296,22.2087,385386.9828
2010-02-19 11:00:00,36.5,36.63,36.43,36.63,352217.02952239825,22.2087,22.2878,22.1661,22.2878,352217.0295
2010-02-19 11:30:00,36.63,36.63,36.5,36.52,332839.3935939815,22.2878,22.2878,22.2087,22.2209,332839.3936
2010-02-19 12:00:00,36.53,36.58,36.5,36.54,214065.88396215663,22.2269,22.2574,22.2087,22.233,214065.884
2010-02-19 12:30:00,36.54,36.59,36.53,36.57,109540.63604240282,22.233,22.2635,22.2269,22.2513,109540.636
2010-02-19 13:00:00,36.57,36.58,36.49,36.5,141000.79790265588,22.2513,22.2574,22.2026,22.2087,141000.7979
2010-02-19 13:30:00,36.51,36.55,36.47,36.5,95406.36042402827,22.2148,22.2391,22.1904,22.2087,95406.3604
2010-02-19 14:00:00,36.5,36.51,36.45,36.5,135757.4375926137,22.2087,22.2148,22.1783,22.2087,135757.4376
2010-02-19 14:30:00,36.5,36.53,36.48,36.49,108856.71948022342,22.2087,22.2269,22.1965,22.2026,108856.7195
2010-02-19 15:00:00,36.5,36.5,36.39,36.4,186937.1936623732,22.2087,22.2087,22.1418,22.1478,186937.1937
2010-02-19 15:30:00,36.4,36.52,36.4,36.46,641741.7075116836,22.1478,22.2209,22.1478,22.1844,641741.7075
2010-02-22 09:30:00,36.57,36.62,36.44,36.47,296591.8157984726,22.2513,22.2817,22.1722,22.1904,296591.8158
2010-02-22 10:00:00,36.47,36.5,36.36,36.42,194802.23412743644,22.1904,22.2087,22.1235,22.16,194802.2341
2010-02-22 10:30:00,36.43,36.5,36.43,36.47,150689.61586686425,22.1661,22.2087,22.1661,22.1904,150689.6159
2010-02-22 11:00:00,36.47,36.51,36.46,36.48,108286.78901174056,22.1904,22.2148,22.1844,22.1965,108286.789
2010-02-22 11:30:00,36.48,36.53,36.47,36.5,95406.36042402827,22.1965,22.2269,22.1904,22.2087,95406.3604
2010-02-22 12:00:00,36.5,36.58,36.5,36.57,137695.20118545537,22.2087,22.2574,22.2087,22.2513,137695.2012
2010-02-22 12:30:00,36.57,36.78,36.56,36.76,329191.8385956913,22.2513,22.3791,22.2452,22.3669,329191.8386
2010-02-22 13:00:00,36.76,36.79,36.72,36.72,209506.44021429383,22.3669,22.3851,22.3426,22.3426,209506.4402
2010-02-22 13:30:00,36.72,36.72,36.59,36.61,294426.08001823776,22.3426,22.3426,22.2635,22.2756,294426.08
2010-02-22 14:00:00,36.61,36.64,36.57,36.57,188305.026786732,22.2756,22.2939,22.2513,22.2513,188305.0268
2010-02-22 14:30:00,36.57,36.59,36.53,36.55,248375.6981648239,22.2513,22.2635,22.2269,22.2391,248375.6982
2010-02-22 15:00:00,36.55,36.55,36.5,36.51,225464.49333181352,22.2391,22.2391,22.2087,22.2148,225464.4933
2010-02-22 15:30:00,36.52,36.52,36.43,36.5,734754.3599680839,22.2209,22.2209,22.1661,22.2087,734754.36
2010-02-23 09:30:00,36.5,36.64,36.38,36.43,329989.7412515673,22.2087,22.2939,22.1357,22.1661,329989.7413
2010-02-23 10:00:00,36.43,36.44,36.14,36.19,543485.6947452411,22.1661,22.1722,21.9896,22.0201,543485.6947
2010-02-23 10:30:00,36.18,36.28,36.16,36.27,143850.4502450701,22.014,22.0748,22.0018,22.0687,143850.4502
2010-02-23 11:00:00,36.26,36.29,36.14,36.16,146358.14430639462,22.0627,22.0809,21.9896,22.0018,146358.1443
2010-02-23 11:30:00,36.17,36.23,36.15,36.19,135643.45149891713,22.0079,22.0444,21.9957,22.0201,135643.4515
2010-02-23 12:00:00,36.18,36.19,36.07,36.09,262509.97378319845,22.014,22.0201,21.9471,21.9592,262509.9738
2010-02-23 12:30:00,36.09,36.16,36.04,36.05,258520.46050381853,21.9592,22.0018,21.9288,21.9349,258520.4605
2010-02-23 13:00:00,36.04,36.1,35.99,36.1,207226.71834036248,21.9288,21.9653,21.8984,21.9653,207226.7183
2010-02-23 13:30:00,36.09,36.1,36.02,36.08,111022.45526045824,21.9592,21.9653,21.9166,21.9531,111022.4553
2010-02-23 14:00:00,36.1,36.19,36.04,36.14,160834.3782058589,21.9653,22.0201,21.9288,21.9896,160834.3782
2010-02-23 14:30:00,36.14,36.24,36.12,36.21,283483.41502336715,21.9896,22.0505,21.9775,22.0322,283483.415
2010-02-23 15:00:00,36.21,36.3,36.2,36.21,231733.72848512483,22.0322,22.087,22.0262,22.0322,231733.7285
2010-02-23 15:30:00,36.21,36.24,36.14,36.15,419696.7969907671,22.0322,22.0505,21.9896,21.9957,419696.797
2010-02-24 09:30:00,36.03,36.7,36.03,36.7,472016.4139974923,21.9227,22.3304,21.9227,22.3304,472016.414
2010-02-24 10:00:00,36.69,36.7,36.47,36.57,403054.8273110681,22.3243,22.3304,22.1904,22.2513,403054.8273
2010-02-24 10:30:00,36.56,36.91,36.54,36.87,407614.2710589309,22.2452,22.4582,22.233,22.4338,407614.2711
2010-02-24 11:00:00,36.87,36.98,36.83,36.89,388806.56559899694,22.4338,22.5008,22.4095,22.446,388806.5656
2010-02-24 11:30:00,36.89,36.96,36.86,36.96,194232.3036589536,22.446,22.4886,22.4277,22.4886,194232.3037
2010-02-24 12:00:00,36.96,36.98,36.92,36.93,163912.00273566626,22.4886,22.5008,22.4642,22.4703,163912.0027
2010-02-24 12:30:00,36.93,36.95,36.88,36.89,165735.78023481136,22.4703,22.4825,22.4399,22.446,165735.7802
2010-02-24 13:00:00,36.89,36.98,36.88,36.89,188077.05459933888,22.446,22.5008,22.4399,22.446,188077.0546
2010-02-24 13:30:00,36.9,36.96,36.89,36.94,186709.2214749801,22.4521,22.4886,22.446,22.4764,186709.2215
2010-02-24 14:00:00,36.94,36.95,36.9,36.92,148181.92180553972,22.4764,22.4825,22.4521,22.4642,148181.9218
2010-02-24 14:30:00,36.92,36.93,36.83,36.92,269121.16721759946,22.4642,22.4703,22.4095,22.4642,269121.1672
2010-02-24 15:00:00,36.92,36.94,36.87,36.91,269235.153311296,22.4642,22.4764,22.4338,22.4582,269235.1533
2010-02-24 15:30:00,36.91,37.05,36.9,37.05,926023.0251909269,22.4582,22.5433,22.4521,22.5433,926023.0252
2010-02-25 09:30:00,36.71,36.76,36.21,36.26,506326.2282001596,22.3365,22.3669,22.0322,22.0627,506326.2282
2010-02-25 10:00:00,36.25,36.29,36.18,36.19,346289.7526501767,22.0566,22.0809,22.014,22.0201,346289.7527
2010-02-25 10:30:00,36.19,36.21,36.06,36.07,416163.2280861735,22.0201,22.0322,21.941,21.9471,416163.2281
2010-02-25 11:00:00,36.07,36.14,36.01,36.02,229226.0344238003,21.9471,21.9896,21.9105,21.9166,229226.0344
2010-02-25 11:30:00,36.02,36.12,35.98,36.12,233215.54770318023,21.9166,21.9775,21.8923,21.9775,233215.5477
2010-02-25 12:00:00,36.13,36.2,36.09,36.12,174626.69554314375,21.9836,22.0262,21.9592,21.9775,174626.6955
2010-02-25 12:30:00,36.12,36.21,36.11,36.19,167103.61335917018,21.9775,22.0322,21.9714,22.0201,167103.6134
2010-02-25 13:00:00,36.18,36.25,36.15,36.21,141912.68665222844,22.014,22.0566,21.9957,22.0322,141912.6867
2010-02-25 13:30:00,36.21,36.52,36.19,36.52,285535.1647099054,22.0322,22.2209,22.0201,22.2209,285535.1647
2010-02-25 14:00:00,36.53,36.57,36.45,36.45,308332.3834492192,22.2269,22.2513,22.1783,22.1783,308332.3834
2010-02-25 14:30:00,36.46,36.5,36.42,36.44,218853.2998974125,22.1844,22.2087,22.16,22.1722,218853.2999
2010-02-25 15:00:00,36.44,36.57,36.42,36.56,337056.8790607546,22.1722,22.2513,22.16,22.2452,337056.8791
2010-02-25 15:30:00,36.57,36.66,36.51,36.58,554998.2902085945,22.2513,22.306,22.2148,22.2574,554998.2902
2010-02-26 09:30:00,36.93,36.93,36.55,36.55,252479.1975379004,22.4703,22.4703,22.2391,22.2391,252479.1975
2010-02-26 10:00:00,36.54,36.6,36.37,36.38,415137.3532429044,22.233,22.2695,22.1296,22.1357,415137.3532
2010-02-26 10:30:00,36.37,36.49,36.37,36.41,260002.279721874,22.1296,22.2026,22.1296,22.1539,260002.2797
2010-02-26 11:00:00,36.42,36.5,36.41,36.46,163000.1139860937,22.16,22.2087,22.1539,22.1844,163000.114
2010-02-26 11:30:00,36.46,36.46,36.34,36.35,198563.77521942323,22.1844,22.1844,22.1113,22.1174,198563.7752
2010-02-26 12:00:00,36.34,36.37,36.26,36.34,189786.84600478745,22.1113,22.1296,22.0627,22.1113,189786.846
2010-02-26 12:30:00,36.35,36.39,36.29,36.36,196056.0811580987,22.1174,22.1418,22.0809,22.1235,196056.0812
2010-02-26 13:00:00,36.36,36.42,36.35,36.42,88795.16698962727,22.1235,22.16,22.1174,22.16,88795.167
2010-02-26 13:30:00,36.42,36.44,36.39,36.4,156274.93445799613,22.16,22.1722,22.1418,22.1478,156274.9345
2010-02-26 14:00:00,36.41,36.41,36.37,36.41,195372.1645959193,22.1539,22.1539,22.1296,22.1539,195372.1646
2010-02-26 14:30:00,36.41,36.41,36.38,36.41,169155.36304570842,22.1539,22.1539,22.1357,22.1539,169155.363
2010-02-26 15:00:00,36.41,36.5,36.38,36.49,263877.8069075573,22.1539,22.2087,22.1357,22.2026,263877.8069
2010-02-26 15:30:00,36.49,36.56,36.47,36.51,625099.7378319845,22.2026,22.2452,22.1904,22.2148,625099.7378
2010-03-01 09:30:00,36.57,36.72,36.48,36.62,331927.504844409,22.2513,22.3426,22.1965,22.2817,331927.5048
2010-03-01 10:00:00,36.62,36.75,36.55,36.7,385386.9827880999,22.2817,22.3608,22.2391,22.3304,385386.9828
2010-03-01 10:30:00,36.7,36.81,36.66,36.79,151715.49071013337,22.3304,22.3973,22.306,22.3851,151715.4907
2010-03-01 11:00:00,36.79,36.85,36.76,36.82,246551.9206656788,22.3851,22.4217,22.3669,22.4034,246551.9207
2010-03-01 11:30:00,36.83,36.83,36.69,36.72,303089.023139177,22.4095,22.4095,22.3243,22.3426,303089.0231
2010-03-01 12:00:00,36.71,36.79,36.69,36.74,125954.63353470876,22.3365,22.3851,22.3243,22.3547,125954.6335
2010-03-01 12:30:00,36.74,36.76,36.65,36.67,142596.60321440783,22.3547,22.3669,22.3,22.3121,142596.6032
2010-03-01 13:00:00,36.67,36.67,36.59,36.62,183859.56913256584,22.3121,22.3121,22.2635,22.2817,183859.5691
2010-03-01 13:30:00,36.62,36.69,36.57,36.69,236179.186139291,22.2817,22.3243,22.2513,22.3243,236179.1861
2010-03-01 14:00:00,36.69,36.77,36.66,36.77,164367.94711045251,22.3243,22.373,22.306,22.373,164367.9471
2010-03-01 14:30:00,36.76,36.77,36.72,36.72,193662.3731904708,22.3669,22.373,22.3426,22.3426,193662.3732
2010-03-01 15:00:00,36.73,36.75,36.69,36.73,226034.42380029635,22.3486,22.3608,22.3243,22.3486,226034.4238
2010-03-01 15:30:00,36.74,36.82,36.72,36.82,395873.7034081842,22.3547,22.4034,22.3426,22.4034,395873.7034
2010-03-02 09:30:00,36.77,36.84,36.65,36.71,391656.21794141113,22.373,22.4156,22.3,22.3365,391656.2179
2010-03-02 10:00:00,36.72,36.85,36.72,36.8,307876.43907443294,22.3426,22.4217,22.3426,22.3912,307876.4391
2010-03-02 10:30:00,36.8,36.92,36.8,36.88,216459.59192978457,22.3912,22.4642,22.3912,22.4399,216459.5919
2010-03-02 11:00:00,36.88,36.93,36.79,36.81,178502.2227288271,22.4399,22.4703,22.3851,22.3973,178502.2227
2010-03-02 11:30:00,36.81,36.88,36.77,36.82,151373.53242904367,22.3973,22.4399,22.373,22.4034,151373.5324
2010-03-02 12:00:00,36.83,36.86,36.81,36.86,135415.479311524,22.4095,22.4277,22.3973,22.4277,135415.4793
2010-03-02 12:30:00,36.86,36.87,36.82,36.86,125840.6474410122,22.4277,22.4338,22.4034,22.4277,125840.6474
2010-03-02 13:00:00,36.85,36.87,36.81,36.82,138835.06212242108,22.4217,22.4338,22.3973,22.4034,138835.0621
2010-03-02 13:30:00,36.83,36.86,36.81,36.83,161176.3364869486,22.4095,22.4277,22.3973,22.4095,161176.3365
2010-03-02 14:00:00,36.82,36.86,36.78,36.79,237433.03316995327,22.4034,22.4277,22.3791,22.3851,237433.0332
2010-03-02 14:30:00,36.8,36.83,36.72,36.75,252593.1836315969,22.3912,22.4095,22.3426,22.3608,252593.1836
2010-03-02 15:00:00,36.75,36.78,36.7,36.72,288384.81705231965,22.3608,22.3791,22.3304,22.3426,288384.8171
2010-03-02 15:30:00,36.71,36.75,36.69,36.72,481705.2319617007,22.3365,22.3608,22.3243,22.3426,481705.232
2010-03-03 09:30:00,36.85,36.91,36.77,36.9,341502.3367149208,22.4217,22.4582,22.373,22.4521,341502.3367
2010-03-03 10:00:00,36.91,36.97,36.81,36.95,319047.07625669666,22.4582,22.4947,22.3973,22.4825,319047.0763
2010-03-03 10:30:00,36.95,37.1,36.95,37.07,190470.7625669668,22.4825,22.5738,22.4825,22.5555,190470.7626
2010-03-03 11:00:00,37.08,37.09,37.04,37.05,177020.4035107717,22.5616,22.5677,22.5373,22.5433,177020.4035
2010-03-03 11:30:00,37.06,37.07,37.01,37.01,136669.32634218625,22.5494,22.5555,22.519,22.519,136669.3263
2010-03-03 12:00:00,37.01,37.03,36.99,37.01,107488.88635586458,22.519,22.5312,22.5068,22.519,107488.8864
2010-03-03 12:30:00,37.01,37.02,36.94,36.97,129602.18853299896,22.519,22.5251,22.4764,22.4947,129602.1885
2010-03-03 13:00:00,36.97,37.02,36.96,37.0,90390.97230137924,22.4947,22.5251,22.4886,22.5129,90390.9723
2010-03-03 13:30:00,37.0,37.02,36.96,37.02,93924.54120597288,22.5129,22.5251,22.4886,22.5251,93924.5412
2010-03-03 14:00:00,37.02,37.04,36.94,37.0,164481.9332041491,22.5251,22.5373,22.4764,22.5129,164481.9332
2010-03-03 14:30:00,37.0,37.01,36.79,36.85,474410.12196512026,22.5129,22.519,22.3851,22.4217,474410.122
2010-03-03 15:00:00,36.85,36.88,36.79,36.82,490368.1750826399,22.4217,22.4399,22.3851,22.4034,490368.1751
2010-03-03 15:30:00,36.82,36.86,36.76,36.77,869143.9644363387,22.4034,22.4277,22.3669,22.373,869143.9644
2010-03-04 09:30:00,36.71,37.01,36.64,36.76,472928.30274706485,22.3365,22.519,22.2939,22.3669,472928.3027
2010-03-04 10:00:00,36.76,36.79,36.68,36.78,305140.77282571525,22.3669,22.3851,22.3182,22.3791,305140.7728
2010-03-04 10:30:00,36.77,36.77,36.57,36.6,324632.39484782855,22.373,22.373,22.2513,22.2695,324632.3948
2010-03-04 11:00:00,36.6,36.7,36.58,36.69,323948.47828564915,22.2695,22.3304,22.2574,22.3243,323948.4783
2010-03-04 11:30:00,36.69,36.74,36.65,36.72,182947.68038299328,22.3243,22.3547,22.3,22.3426,182947.6804
2010-03-04 12:00:00,36.72,36.72,36.6,36.68,213267.98130628065,22.3426,22.3426,22.2695,22.3182,213267.9813
2010-03-04 12:30:00,36.66,36.67,36.59,36.64,126638.55009688818,22.306,22.3121,22.2635,22.2939,126638.5501
2010-03-04 13:00:00,36.64,36.64,36.54,36.54,317223.2987575516,22.2939,22.2939,22.233,22.233,317223.2988
2010-03-04 13:30:00,36.54,36.55,36.49,36.5,267981.3062806338,22.233,22.2391,22.2026,22.2087,267981.3063
2010-03-04 14:00:00,36.5,36.52,36.47,36.5,247463.8094152513,22.2087,22.2209,22.1904,22.2087,247463.8094
2010-03-04 14:30:00,36.5,36.54,36.45,36.53,367035.2217029522,22.2087,22.233,22.1783,22.2269,367035.2217
2010-03-04 15:00:00,36.54,36.55,36.5,36.52,316653.36828906875,22.233,22.2391,22.2087,22.2209,316653.3683
2010-03-04 15:30:00,36.52,36.63,36.45,36.59,1177932.292260344,22.2209,22.2878,22.1783,22.2635,1177932.2923
2010-03-05 09:30:00,36.85,37.55,36.75,37.54,933546.1073749004,22.4217,22.8476,22.3608,22.8415,933546.1074
2010-03-05 10:00:00,37.54,37.63,37.44,37.6,702496.2954519548,22.8415,22.8962,22.7806,22.878,702496.2955
2010-03-05 10:30:00,37.6,37.79,37.59,37.73,469394.7338424712,22.878,22.9936,22.8719,22.9571,469394.7338
2010-03-05 11:00:00,37.73,37.81,37.72,37.79,250427.4478513621,22.9571,23.0058,22.951,22.9936,250427.4479
2010-03-05 11:30:00,37.79,37.81,37.68,37.71,207454.6905277556,22.9936,23.0058,22.9267,22.9449,207454.6905
2010-03-05 12:00:00,37.71,37.74,37.64,37.74,142596.60321440783,22.9449,22.9632,22.9023,22.9632,142596.6032
2010-03-05 12:30:00,37.74,37.77,37.69,37.72,144990.3111820358,22.9632,22.9814,22.9328,22.951,144990.3112
2010-03-05 13:00:00,37.72,37.84,37.72,37.8,201869.3719366237,22.951,23.024,22.951,22.9997,201869.3719
2010-03-05 13:30:00,37.81,37.91,37.8,37.86,210304.34287016984,23.0058,23.0666,22.9997,23.0362,210304.3429
2010-03-05 14:00:00,37.86,37.91,37.76,37.79,183745.58303886928,23.0362,23.0666,22.9753,22.9936,183745.583
2010-03-05 14:30:00,37.79,37.93,37.78,37.86,368517.0409210076,22.9936,23.0788,22.9875,23.0362,368517.0409
2010-03-05 15:00:00,37.87,37.92,37.8,37.82,422774.4215205745,23.0423,23.0727,22.9997,23.0119,422774.4215
2010-03-05 15:30:00,37.83,37.94,37.81,37.93,838823.6635130515,23.0179,23.0849,23.0058,23.0788,838823.6635
2010-03-08 09:30:00,37.87,37.9,37.6,37.64,646757.0956343326,23.0423,23.0605,22.878,22.9023,646757.0956
2010-03-08 10:00:00,37.64,37.9,37.64,37.89,353584.8626467571,22.9023,23.0605,22.9023,23.0544,353584.8626
2010-03-08 10:30:00,37.88,37.93,37.81,37.87,242790.379573692,23.0484,23.0788,23.0058,23.0423,242790.3796
2010-03-08 11:00:00,37.88,37.88,37.8,37.82,297161.74626695545,23.0484,23.0484,22.9997,23.0119,297161.7463
2010-03-08 11:30:00,37.81,37.86,37.78,37.79,142824.57540180098,23.0058,23.0362,22.9875,22.9936,142824.5754
2010-03-08 12:00:00,37.79,37.79,37.75,37.77,107374.900262168,22.9936,22.9936,22.9693,22.9814,107374.9003
2010-03-08 12:30:00,37.77,37.85,37.77,37.85,162316.19742391427,22.9814,23.0301,22.9814,23.0301,162316.1974
2010-03-08 13:00:00,37.84,37.9,37.83,37.9,217257.4945856605,23.024,23.0605,23.0179,23.0605,217257.4946
2010-03-08 13:30:00,37.9,37.91,37.85,37.85,211900.1481819218,23.0605,23.0666,23.0301,23.0301,211900.1482
2010-03-08 14:00:00,37.85,37.89,37.81,37.82,175082.63991793,23.0301,23.0544,23.0058,23.0119,175082.6399
2010-03-08 14:30:00,37.83,37.91,37.81,37.87,212698.05083779772,23.0179,23.0666,23.0058,23.0423,212698.0508
2010-03-08 15:00:00,37.87,37.92,37.85,37.87,243816.2544169612,23.0423,23.0727,23.0301,23.0423,243816.2544
2010-03-08 15:30:00,37.87,37.93,37.85,37.86,472928.30274706485,23.0423,23.0788,23.0301,23.0362,472928.3027
2010-03-09 09:30:00,37.86,37.94,37.81,37.9,273110.6804969794,23.0362,23.0849,23.0058,23.0605,273110.6805
2010-03-09 10:00:00,37.9,38.0,37.86,37.98,467001.0258748433,23.0605,23.1214,23.0362,23.1092,467001.0259
2010-03-09 10:30:00,37.98,38.16,37.96,38.16,554770.3180212014,23.1092,23.2187,23.097,23.2187,554770.318
2010-03-09 11:00:00,38.16,38.33,38.15,38.32,348113.53014932177,23.2187,23.3222,23.2126,23.3161,348113.5301
2010-03-09 11:30:00,38.32,38.48,38.24,38.47,554770.3180212014,23.3161,23.4134,23.2674,23.4074,554770.318
2010-03-09 12:00:00,38.48,38.59,38.47,38.59,506326.2282001596,23.4134,23.4804,23.4074,23.4804,506326.2282
2010-03-09 12:30:00,38.59,38.6,38.57,38.58,345491.8499943007,23.4804,23.4865,23.4682,23.4743,345491.85
2010-03-09 13:00:00,38.58,38.6,38.5,38.59,378547.8171663057,23.4743,23.4865,23.4256,23.4804,378547.8172
2010-03-09 13:30:00,38.6,38.67,38.52,38.61,409210.0763706828,23.4865,23.529,23.4378,23.4925,409210.0764
2010-03-09 14:00:00,38.62,38.65,38.55,38.59,343212.12812036934,23.4986,23.5169,23.456,23.4804,343212.1281
2010-03-09 14:30:00,38.59,38.59,38.41,38.41,536304.5708423572,23.4804,23.4804,23.3708,23.3708,536304.5708
2010-03-09 15:00:00,38.41,38.43,38.29,38.3,501652.7983586002,23.3708,23.383,23.2978,23.3039,501652.7984
2010-03-09 15:30:00,38.3,38.4,38.29,38.33,551464.7213040009,23.3039,23.3648,23.2978,23.3222,551464.7213
2010-03-10 09:30:00,37.93,38.21,37.92,38.12,596717.2005015388,23.2576,23.4293,23.2515,23.3741,596717.2005
2010-03-10 10:00:00,38.12,38.19,38.09,38.15,488772.369770888,23.3741,23.417,23.3557,23.3925,488772.3698
2010-03-10 10:30:00,38.15,38.27,38.15,38.26,303316.9953265702,23.3925,23.4661,23.3925,23.46,303316.9953
2010-03-10 11:00:00,38.26,38.32,38.24,38.29,314601.6186025305,23.46,23.4967,23.4477,23.4784,314601.6186
2010-03-10 11:30:00,38.3,38.34,38.16,38.27,292146.3581443064,23.4845,23.509,23.3986,23.4661,292146.3581
2010-03-10 12:00:00,38.27,38.32,38.17,38.17,312321.8967285991,23.4661,23.4967,23.4048,23.4048,312321.8967
2010-03-10 12:30:00,38.17,38.28,38.15,38.27,297389.71845434856,23.4048,23.4722,23.3925,23.4661,297389.7185
2010-03-10 13:00:00,38.28,38.4,38.26,38.3,257722.5578479425,23.4722,23.5458,23.46,23.4845,257722.5578
2010-03-10 13:30:00,38.3,38.39,38.29,38.32,226718.34036247572,23.4845,23.5397,23.4784,23.4967,226718.3404
2010-03-10 14:00:00,38.33,38.47,38.3,38.47,321554.7703180212,23.5029,23.5887,23.4845,23.5887,321554.7703
2010-03-10 14:30:00,38.48,38.51,38.43,38.46,312549.86891599227,23.5949,23.6133,23.5642,23.5826,312549.8689
2010-03-10 15:00:00,38.45,38.5,38.39,38.4,440328.2799498461,23.5765,23.6071,23.5397,23.5458,440328.2799
2010-03-10 15:30:00,38.39,38.53,38.34,38.5,818420.1527413656,23.5397,23.6255,23.509,23.6071,818420.1527
2010-03-11 09:30:00,38.17,38.59,38.16,38.47,468710.8172802918,23.4048,23.6623,23.3986,23.5887,468710.8173
2010-03-11 10:00:00,38.46,38.49,38.29,38.29,290778.5250199476,23.5826,23.601,23.4784,23.4784,290778.525
2010-03-11 10:30:00,38.29,38.36,38.29,38.33,268665.2228428132,23.4784,23.5213,23.4784,23.5029,268665.2228
2010-03-11 11:00:00,38.32,38.34,38.22,38.27,357574.375926137,23.4967,23.509,23.4354,23.4661,357574.3759
2010-03-11 11:30:00,38.27,38.35,38.23,38.33,222728.82708309588,23.4661,23.5151,23.4416,23.5029,222728.8271
2010-03-11 12:00:00,38.32,38.34,38.22,38.27,309358.25829248835,23.4967,23.509,23.4354,23.4661,309358.2583
2010-03-11 12:30:00,38.25,38.37,38.25,38.37,239484.7828564915,23.4538,23.5274,23.4538,23.5274,239484.7829
2010-03-11 13:00:00,38.37,38.41,38.34,38.39,188874.9572552149,23.5274,23.5519,23.509,23.5397,188874.9573
2010-03-11 13:30:00,38.38,38.45,38.38,38.38,200273.56662487172,23.5335,23.5765,23.5335,23.5335,200273.5666
2010-03-11 14:00:00,38.38,38.44,38.33,38.43,224210.64630115125,23.5335,23.5703,23.5029,23.5642,224210.6463
2010-03-11 14:30:00,38.43,38.5,38.41,38.46,253049.1280063832,23.5642,23.6071,23.5519,23.5826,253049.128
2010-03-11 15:00:00,38.46,38.55,38.46,38.52,263877.8069075573,23.5826,23.6378,23.5826,23.6194,263877.8069
2010-03-11 15:30:00,38.51,38.57,38.44,38.54,602986.4356548501,23.6133,23.65,23.5703,23.6316,602986.4357
2010-03-12 09:30:00,38.41,38.54,38.39,38.43,355066.6818648125,23.5519,23.6316,23.5397,23.5642,355066.6819
2010-03-12 10:00:00,38.43,38.45,38.3,38.42,314601.6186025305,23.5642,23.5765,23.4845,23.5581,314601.6186
2010-03-12 10:30:00,38.42,38.47,38.36,38.46,189102.929442608,23.5581,23.5887,23.5213,23.5826,189102.9294
2010-03-12 11:00:00,38.46,38.48,38.3,38.46,383563.2052889548,23.5826,23.5949,23.4845,23.5826,383563.2053
2010-03-12 11:30:00,38.47,38.47,38.37,38.4,119571.4122877009,23.5887,23.5887,23.5274,23.5458,119571.4123
2010-03-12 12:00:00,38.4,38.44,38.38,38.43,107830.8446369543,23.5458,23.5703,23.5335,23.5642,107830.8446
2010-03-12 12:30:00,38.43,38.43,38.34,38.37,107032.94198107831,23.5642,23.5642,23.509,23.5274,107032.942
2010-03-12 13:00:00,38.37,38.45,38.37,38.44,74204.94699646643,23.5274,23.5765,23.5274,23.5703,74204.947
2010-03-12 13:30:00,38.44,38.47,38.4,38.45,139063.03430981422,23.5703,23.5887,23.5458,23.5765,139063.0343
2010-03-12 14:00:00,38.45,38.48,38.42,38.47,115239.94072723128,23.5765,23.5949,23.5581,23.5887,115239.9407
2010-03-12 14:30:00,38.46,38.55,38.46,38.52,201413.42756183745,23.5826,23.6378,23.5826,23.6194,201413.4276
2010-03-12 15:00:00,38.51,38.53,38.49,38.49,135871.42368631027,23.6133,23.6255,23.601,23.601,135871.4237
2010-03-12 15:30:00,38.49,38.52,38.43,38.43,534252.821155819,23.601,23.6194,23.5642,23.5642,534252.8212
2010-03-15 09:30:00,38.76,38.76,38.49,38.64,366009.3468596831,23.7665,23.7665,23.601,23.693,366009.3469
2010-03-15 10:00:00,38.63,38.73,38.61,38.68,273224.66659067594,23.6868,23.7481,23.6746,23.7175,273224.6666
2010-03-15 10:30:00,38.68,38.68,38.55,38.65,197651.8864698507,23.7175,23.7175,23.6378,23.6991,197651.8865
2010-03-15 11:00:00,38.65,38.67,38.5,38.57,243588.282229568,23.6991,23.7114,23.6071,23.65,243588.2822
2010-03-15 11:30:00,38.57,38.6,38.51,38.56,107716.85854325772,23.65,23.6684,23.6133,23.6439,107716.8585
2010-03-15 12:00:00,38.56,38.6,38.5,38.55,87085.37558417874,23.6439,23.6684,23.6071,23.6378,87085.3756
2010-03-15 12:30:00,38.56,38.59,38.55,38.57,88453.20870853755,23.6439,23.6623,23.6378,23.65,88453.2087
2010-03-15 13:00:00,38.57,38.63,38.56,38.63,48444.08982104183,23.65,23.6868,23.6439,23.6868,48444.0898
2010-03-15 13:30:00,38.63,38.7,38.62,38.69,94722.44386184883,23.6868,23.7298,23.6807,23.7236,94722.4439
2010-03-15 14:00:00,38.68,38.72,38.66,38.7,123446.93947338423,23.7175,23.742,23.7052,23.7298,123446.9395
2010-03-15 14:30:00,38.7,38.78,38.68,38.73,188874.9572552149,23.7298,23.7788,23.7175,23.7481,188874.9573
2010-03-15 15:00:00,38.74,38.86,38.71,38.85,303089.023139177,23.7543,23.8279,23.7359,23.8217,303089.0231
2010-03-15 15:30:00,38.86,38.91,38.79,38.81,684942.4370226832,23.8279,23.8585,23.7849,23.7972,684942.437
2010-03-16 09:30:00,38.79,39.0,38.72,38.75,247235.8372278582,23.7849,23.9137,23.742,23.7604,247235.8372
2010-03-16 10:00:00,38.75,38.8,38.72,38.78,136783.31243588284,23.7604,23.7911,23.742,23.7788,136783.3124
2010-03-16 10:30:00,38.78,38.82,38.65,38.82,241308.5603556366,23.7788,23.8033,23.6991,23.8033,241308.5604
2010-03-16 11:00:00,38.82,38.9,38.78,38.82,136327.36806109655,23.8033,23.8524,23.7788,23.8033,136327.3681
2010-03-16 11:30:00,38.82,38.92,38.82,38.86,105095.17838823664,23.8033,23.8647,23.8033,23.8279,105095.1784
2010-03-16 12:00:00,38.86,38.86,38.74,38.74,127322.4666590676,23.8279,23.8279,23.7543,23.7543,127322.4667
2010-03-16 12:30:00,38.74,38.75,38.66,38.67,65314.03168813405,23.7543,23.7604,23.7052,23.7114,65314.0317
2010-03-16 13:00:00,38.68,38.71,38.65,38.65,57335.00512937421,23.7175,23.7359,23.6991,23.6991,57335.0051
2010-03-16 13:30:00,38.65,38.67,38.6,38.63,152855.35164709904,23.6991,23.7114,23.6684,23.6868,152855.3516
2010-03-16 14:00:00,38.63,38.79,38.6,38.75,316425.3961016756,23.6868,23.7849,23.6684,23.7604,316425.3961
2010-03-16 14:30:00,38.75,38.75,38.56,38.66,188532.9989741252,23.7604,23.7604,23.6439,23.7052,188532.999
2010-03-16 15:00:00,38.66,38.72,38.65,38.71,144876.32508833922,23.7052,23.742,23.6991,23.7359,144876.3251
2010-03-16 15:30:00,38.7,38.84,38.67,38.82,403168.81340476463,23.7298,23.8156,23.7114,23.8033,403168.8134
2010-03-17 09:30:00,38.83,39.03,38.82,39.01,326570.15844067023,23.8095,23.9321,23.8033,23.9198,326570.1584
2010-03-17 10:00:00,39.01,39.03,38.89,38.89,251909.26706941755,23.9198,23.9321,23.8463,23.8463,251909.2671
2010-03-17 10:30:00,38.89,38.99,38.89,38.99,118545.5374444318,23.8463,23.9076,23.8463,23.9076,118545.5374
2010-03-17 11:00:00,38.99,39.22,38.99,39.2,251681.2948820244,23.9076,24.0486,23.9076,24.0363,251681.2949
2010-03-17 11:30:00,39.21,39.27,39.19,39.22,237433.03316995327,24.0425,24.0793,24.0302,24.0486,237433.0332
2010-03-17 12:00:00,39.23,39.25,39.14,39.16,125270.71697252936,24.0547,24.067,23.9995,24.0118,125270.717
2010-03-17 12:30:00,39.17,39.22,39.14,39.22,80816.14043086744,24.0179,24.0486,23.9995,24.0486,80816.1404
2010-03-17 13:00:00,39.22,39.33,39.22,39.29,167331.58554656332,24.0486,24.1161,24.0486,24.0915,167331.5855
2010-03-17 13:30:00,39.29,39.4,39.29,39.32,225350.50723811696,24.0915,24.159,24.0915,24.1099,225350.5072
2010-03-17 14:00:00,39.33,39.33,39.26,39.26,155363.04570842357,24.1161,24.1161,24.0731,24.0731,155363.0457
2010-03-17 14:30:00,39.27,39.29,39.2,39.23,236179.186139291,24.0793,24.0915,24.0363,24.0547,236179.1861
2010-03-17 15:00:00,39.22,39.24,39.12,39.17,270033.055967172,24.0486,24.0609,23.9873,24.0179,270033.056
2010-03-17 15:30:00,39.17,39.23,39.15,39.21,435312.8918271971,24.0179,24.0547,24.0057,24.0425,435312.8918
2010-03-18 09:30:00,39.11,39.36,39.09,39.17,192636.49834720165,23.9812,24.1344,23.9689,24.0179,192636.4983
2010-03-18 10:00:00,39.18,39.22,39.12,39.18,200843.4970933546,24.0241,24.0486,23.9873,24.0241,200843.4971
2010-03-18 10:30:00,39.17,39.25,39.17,39.22,145446.25555682206,24.0179,24.067,24.0179,24.0486,145446.2556
2010-03-18 11:00:00,39.22,39.28,39.19,39.21,98711.95714122878,24.0486,24.0854,24.0302,24.0425,98711.9571
2010-03-18 11:30:00,39.21,39.22,39.13,39.13,161176.3364869486,24.0425,24.0486,23.9934,23.9934,161176.3365
2010-03-18 12:00:00,39.12,39.12,39.03,39.09,105209.1644819332,23.9873,23.9873,23.9321,23.9689,105209.1645
2010-03-18 12:30:00,39.1,39.13,39.06,39.1,57107.03294198108,23.975,23.9934,23.9505,23.975,57107.0329
2010-03-18 13:00:00,39.1,39.15,39.08,39.09,94038.52729966944,23.975,24.0057,23.9628,23.9689,94038.5273
2010-03-18 13:30:00,39.09,39.12,39.07,39.11,75458.7940271287,23.9689,23.9873,23.9566,23.9812,75458.794
2010-03-18 14:00:00,39.12,39.13,39.07,39.13,97002.16573578025,23.9873,23.9934,23.9566,23.9934,97002.1657
2010-03-18 14:30:00,39.13,39.2,39.1,39.15,157756.75367605154,23.9934,24.0363,23.975,24.0057,157756.7537
2010-03-18 15:00:00,39.15,39.2,39.11,39.2,126638.55009688818,24.0057,24.0363,23.9812,24.0363,126638.5501
2010-03-18 15:30:00,39.19,39.25,39.17,39.23,327140.08890915307,24.0302,24.067,24.0179,24.0547,327140.0889
2010-03-19 09:30:00,39.52,39.67,38.69,39.37,1761085.1476119913,24.2326,24.3245,23.7236,24.1406,1761085.1476
2010-03-19 10:00:00,39.37,39.37,39.17,39.27,256012.76644249403,24.1406,24.1406,24.0179,24.0793,256012.7664
2010-03-19 10:30:00,39.27,39.29,39.15,39.15,115581.89900832098,24.0793,24.0915,24.0057,24.0057,115581.899
2010-03-19 11:00:00,39.15,39.16,39.02,39.05,133477.71571868233,24.0057,24.0118,23.926,23.9444,133477.7157
2010-03-19 11:30:00,39.05,39.08,39.01,39.07,113074.20494699648,23.9444,23.9628,23.9198,23.9566,113074.2049
2010-03-19 12:00:00,39.07,39.22,39.07,39.18,202439.30240510657,23.9566,24.0486,23.9566,24.0241,202439.3024
2010-03-19 12:30:00,39.17,39.29,39.17,39.29,161746.26695543143,24.0179,24.0915,24.0179,24.0915,161746.267
2010-03-19 13:00:00,39.28,39.33,39.19,39.26,142824.57540180098,24.0854,24.1161,24.0302,24.0731,142824.5754
2010-03-19 13:30:00,39.26,39.26,39.15,39.2,80360.19605608116,24.0731,24.0731,24.0057,24.0363,80360.1961
2010-03-19 14:00:00,39.21,39.27,39.2,39.2,186595.23538128348,24.0425,24.0793,24.0363,24.0363,186595.2354
2010-03-19 14:30:00,39.21,39.21,39.04,39.05,213951.89786846004,24.0425,24.0425,23.9382,23.9444,213951.8979
2010-03-19 15:00:00,39.04,39.09,39.02,39.06,384361.1079448307,23.9382,23.9689,23.926,23.9505,384361.1079
2010-03-19 15:30:00,39.06,39.12,38.95,39.12,648808.8453208709,23.9505,23.9873,23.883,23.9873,648808.8453
2010-03-22 09:30:00,39.06,39.22,38.72,39.09,557619.9703636157,23.9505,24.0486,23.742,23.9689,557619.9704
2010-03-22 10:00:00,39.09,39.22,39.09,39.21,344238.00296363846,23.9689,24.0486,23.9689,24.0425,344238.003
2010-03-22 10:30:00,39.22,39.22,39.15,39.15,223184.77145788213,24.0486,24.0486,24.0057,24.0057,223184.7715
2010-03-22 11:00:00,39.15,39.28,39.15,39.26,413541.5479311524,24.0057,24.0854,24.0057,24.0731,413541.5479
2010-03-22 11:30:00,39.25,39.38,39.21,39.32,304342.8701698393,24.067,24.1467,24.0425,24.1099,304342.8702
2010-03-22 12:00:00,39.31,39.31,39.23,39.25,177134.38960446825,24.1038,24.1038,24.0547,24.067,177134.3896
2010-03-22 12:30:00,39.25,39.29,39.23,39.26,145788.21383791178,24.067,24.0915,24.0547,24.0731,145788.2138
2010-03-22 13:00:00,39.27,39.31,39.26,39.28,231733.72848512483,24.0793,24.1038,24.0731,24.0854,231733.7285
2010-03-22 13:30:00,39.28,39.28,39.24,39.24,163684.03054827312,24.0854,24.0854,24.0609,24.0609,163684.0305
2010-03-22 14:00:00,39.24,39.27,39.22,39.24,154337.17086515445,24.0609,24.0793,24.0486,24.0609,154337.1709
2010-03-22 14:30:00,39.25,39.28,39.23,39.26,380941.5251339336,24.067,24.0854,24.0547,24.0731,380941.5251
2010-03-22 15:00:00,39.26,39.37,39.23,39.36,611877.3509631825,24.0731,24.1406,24.0547,24.1344,611877.351
2010-03-22 15:30:00,39.35,39.35,39.29,39.33,524222.0449105209,24.1283,24.1283,24.0915,24.1161,524222.0449
2010-03-23 09:30:00,39.47,39.48,39.27,39.34,433033.1699532657,24.2019,24.208,24.0793,24.1222,433033.17
2010-03-23 10:00:00,39.35,39.37,39.21,39.34,326570.15844067023,24.1283,24.1406,24.0425,24.1222,326570.1584
2010-03-23 10:30:00,39.35,39.35,39.16,39.16,146358.14430639462,24.1283,24.1283,24.0118,24.0118,146358.1443
2010-03-23 11:00:00,39.17,39.26,39.1,39.26,175424.59819901973,24.0179,24.0731,23.975,24.0731,175424.5982
2010-03-23 11:30:00,39.25,39.27,39.22,39.26,137353.24290436567,24.067,24.0793,24.0486,24.0731,137353.2429
2010-03-23 12:00:00,39.26,39.27,39.22,39.26,134503.59056195145,24.0731,24.0793,24.0486,24.0731,134503.5906
2010-03-23 12:30:00,39.26,39.29,39.2,39.24,67935.71184315514,24.0731,24.0915,24.0363,24.0609,67935.7118
2010-03-23 13:00:00,39.24,39.29,39.2,39.22,219309.2442721988,24.0609,24.0915,24.0363,24.0486,219309.2443
2010-03-23 13:30:00,39.22,39.22,39.16,39.19,111250.42744785135,24.0486,24.0486,24.0118,24.0302,111250.4274
2010-03-23 14:00:00,39.19,39.22,39.19,39.22,204263.07990425167,24.0302,24.0486,24.0302,24.0486,204263.0799
2010-03-23 14:30:00,39.22,39.22,39.19,39.21,92442.72198791748,24.0486,24.0486,24.0302,24.0425,92442.722
2010-03-23 15:00:00,39.22,39.39,39.21,39.38,199361.6778752992,24.0486,24.1528,24.0425,24.1467,199361.6779
2010-03-23 15:30:00,39.38,39.46,39.36,39.38,748432.6912116722,24.1467,24.1958,24.1344,24.1467,748432.6912
2010-03-24 09:30:00,39.13,39.38,39.09,39.2,190812.7208480565,23.9934,24.1467,23.9689,24.0363,190812.7208
2010-03-24 10:00:00,39.21,39.21,38.96,38.98,327596.0332839393,24.0425,24.0425,23.8892,23.9014,327596.0333
2010-03-24 10:30:00,38.97,39.11,38.94,39.06,145332.2694631255,23.8953,23.9812,23.8769,23.9505,145332.2695
2010-03-24 11:00:00,39.05,39.07,38.86,38.89,225350.50723811696,23.9444,23.9566,23.8279,23.8463,225350.5072
2010-03-24 11:30:00,38.89,38.95,38.86,38.95,173714.8067935712,23.8463,23.883,23.8279,23.883,173714.8068
2010-03-24 12:00:00,38.95,39.03,38.95,38.96,247349.8233215548,23.883,23.9321,23.883,23.8892,247349.8233
2010-03-24 12:30:00,38.97,39.01,38.94,38.97,244842.12926023023,23.8953,23.9198,23.8769,23.8953,244842.1293
2010-03-24 13:00:00,38.96,38.99,38.9,38.95,164139.9749230594,23.8892,23.9076,23.8524,23.883,164139.9749
2010-03-24 13:30:00,38.95,38.97,38.86,38.97,193206.42881568449,23.883,23.8953,23.8279,23.8953,193206.4288
2010-03-24 14:00:00,38.96,38.97,38.86,38.87,673657.8137467229,23.8892,23.8953,23.8279,23.834,673657.8137
2010-03-24 14:30:00,38.88,38.95,38.88,38.88,355978.57061438507,23.8401,23.883,23.8401,23.8401,355978.5706
2010-03-24 15:00:00,38.88,38.95,38.86,38.93,583152.8553516471,23.8401,23.883,23.8279,23.8708,583152.8554
2010-03-24 15:30:00,38.93,38.99,38.88,38.91,772597.7430753448,23.8708,23.9076,23.8401,23.8585,772597.7431
2010-03-25 09:30:00,39.0,39.0,38.62,38.72,471902.4279037957,23.9137,23.9137,23.6807,23.742,471902.4279
2010-03-25 10:00:00,38.72,38.75,38.59,38.63,681864.8124928758,23.742,23.7604,23.6623,23.6868,681864.8125
2010-03-25 10:30:00,38.63,38.72,38.62,38.66,341730.30890231393,23.6868,23.742,23.6807,23.7052,341730.3089
2010-03-25 11:00:00,38.66,38.82,38.66,38.78,265929.55659409554,23.7052,23.8033,23.7052,23.7788,265929.5566
2010-03-25 11:30:00,38.78,38.9,38.78,38.82,277898.09643223527,23.7788,23.8524,23.7788,23.8033,277898.0964
2010-03-25 12:00:00,38.82,38.84,38.69,38.8,204605.0381853414,23.8033,23.8156,23.7236,23.7911,204605.0382
2010-03-25 12:30:00,38.81,38.9,38.8,38.85,105095.17838823664,23.7972,23.8524,23.7911,23.8217,105095.1784
2010-03-25 13:00:00,38.86,38.89,38.82,38.84,113986.09369656902,23.8279,23.8463,23.8033,23.8156,113986.0937
2010-03-25 13:30:00,38.85,38.86,38.72,38.74,269121.16721759946,23.8217,23.8279,23.742,23.7543,269121.1672
2010-03-25 14:00:00,38.74,38.76,38.63,38.65,225578.4794255101,23.7543,23.7665,23.6868,23.6991,225578.4794
2010-03-25 14:30:00,38.66,38.74,38.62,38.72,227402.2569246552,23.7052,23.7543,23.6807,23.742,227402.2569
2010-03-25 15:00:00,38.73,38.83,38.72,38.79,242790.379573692,23.7481,23.8095,23.742,23.7849,242790.3796
2010-03-25 15:30:00,38.79,38.79,38.55,38.58,1054827.3110680496,23.7849,23.7849,23.6378,23.6562,1054827.3111
2010-03-26 09:30:00,38.84,38.91,38.62,38.82,192864.4705345948,23.8156,23.8585,23.6807,23.8033,192864.4705
2010-03-26 10:00:00,38.82,38.95,38.81,38.93,179528.09757209622,23.8033,23.883,23.7972,23.8708,179528.0976
2010-03-26 10:30:00,38.94,38.99,38.84,38.85,157072.8371138721,23.8769,23.9076,23.8156,23.8217,157072.8371
2010-03-26 11:00:00,38.84,38.92,38.83,38.83,140772.82571526273,23.8156,23.8647,23.8095,23.8095,140772.8257
2010-03-26 11:30:00,38.83,38.87,38.79,38.83,88681.1808959307,23.8095,23.834,23.7849,23.8095,88681.1809
2010-03-26 12:00:00,38.83,38.87,38.69,38.72,109996.5804171891,23.8095,23.834,23.7236,23.742,109996.5804
2010-03-26 12:30:00,38.72,38.79,38.69,38.69,115467.91291462442,23.742,23.7849,23.7236,23.7236,115467.9129
2010-03-26 13:00:00,38.69,38.74,38.65,38.71,108742.73338652684,23.7236,23.7543,23.6991,23.7359,108742.7334
2010-03-26 13:30:00,38.7,38.74,38.67,38.69,116607.77385159011,23.7298,23.7543,23.7114,23.7236,116607.7739
2010-03-26 14:00:00,38.69,38.82,38.66,38.81,113416.16322808618,23.7236,23.8033,23.7052,23.7972,113416.1632
2010-03-26 14:30:00,38.81,38.82,38.72,38.75,120369.31494357689,23.7972,23.8033,23.742,23.7604,120369.3149
2010-03-26 15:00:00,38.76,38.82,38.72,38.76,136327.36806109655,23.7665,23.8033,23.742,23.7665,136327.3681
2010-03-26 15:30:00,38.76,38.86,38.73,38.81,379687.6781032714,23.7665,23.8279,23.7481,23.7972,379687.6781
2010-03-29 09:30:00,38.68,39.1,38.68,39.05,197765.87256354725,23.7175,23.975,23.7175,23.9444,197765.8726
2010-03-29 10:00:00,39.05,39.13,39.03,39.09,248489.6842585205,23.9444,23.9934,23.9321,23.9689,248489.6843
2010-03-29 10:30:00,39.09,39.18,39.03,39.03,303203.0092328736,23.9689,24.0241,23.9321,23.9321,303203.0092
2010-03-29 11:00:00,39.03,39.03,38.89,38.97,230137.92317337284,23.9321,23.9321,23.8463,23.8953,230137.9232
2010-03-29 11:30:00,38.97,39.08,38.97,39.04,128918.27197081957,23.8953,23.9628,23.8953,23.9382,128918.272
2010-03-29 12:00:00,39.04,39.07,38.99,39.03,242676.39347999543,23.9382,23.9566,23.9076,23.9321,242676.3935
2010-03-29 12:30:00,39.02,39.04,39.0,39.02,107488.88635586458,23.926,23.9382,23.9137,23.926,107488.8864
2010-03-29 13:00:00,39.02,39.06,39.01,39.05,114897.98244614156,23.926,23.9505,23.9198,23.9444,114897.9824
2010-03-29 13:30:00,39.05,39.07,39.0,39.06,174740.6816368403,23.9444,23.9566,23.9137,23.9505,174740.6816
2010-03-29 14:00:00,39.07,39.07,38.99,39.01,157756.75367605154,23.9566,23.9566,23.9076,23.9198,157756.7537
2010-03-29 14:30:00,39.01,39.04,38.99,39.04,214977.7727117292,23.9198,23.9382,23.9076,23.9382,214977.7727
2010-03-29 15:00:00,39.04,39.08,39.0,39.02,384931.0384133136,23.9382,23.9628,23.9137,23.926,384931.0384
2010-03-29 15:30:00,39.03,39.1,39.02,39.07,350051.29374216346,23.9321,23.975,23.926,23.9566,350051.2937
2010-03-30 09:30:00,38.93,39.17,38.84,39.15,235267.29738971847,23.8708,24.0179,23.8156,24.0057,235267.2974
2010-03-30 10:00:00,39.16,39.22,39.02,39.1,142026.672745925,24.0118,24.0486,23.926,23.975,142026.6727
2010-03-30 10:30:00,39.1,39.14,39.06,39.08,129488.2024393024,23.975,23.9995,23.9505,23.9628,129488.2024
2010-03-30 11:00:00,39.08,39.08,38.86,38.89,152855.35164709904,23.9628,23.9628,23.8279,23.8463,152855.3516
2010-03-30 11:30:00,38.88,39.06,38.86,39.05,155705.0039895133,23.8401,23.9505,23.8279,23.9444,155705.004
2010-03-30 12:00:00,39.04,39.07,38.94,39.05,70557.39199817623,23.9382,23.9566,23.8769,23.9444,70557.392
2010-03-30 12:30:00,39.06,39.06,38.99,39.02,64060.184657471786,23.9505,23.9505,23.9076,23.926,64060.1847
2010-03-30 13:00:00,39.02,39.04,38.93,38.97,69987.46152969338,23.926,23.9382,23.8708,23.8953,69987.4615
2010-03-30 13:30:00,38.97,39.04,38.95,39.01,112618.2605722102,23.8953,23.9382,23.883,23.9198,112618.2606
2010-03-30 14:00:00,39.01,39.04,39.0,39.03,66909.83699988601,23.9198,23.9382,23.9137,23.9321,66909.837
2010-03-30 14:30:00,39.03,39.11,39.02,39.08,126524.5640031916,23.9321,23.9812,23.926,23.9628,126524.564
2010-03-30 15:00:00,39.08,39.1,39.05,39.09,142254.64493331814,23.9628,23.975,23.9444,23.9689,142254.6449
2010-03-30 15:30:00,39.08,39.12,39.06,39.12,420836.6579277328,23.9628,23.9873,23.9505,23.9873,420836.6579
2010-03-31 09:30:00,39.03,39.04,38.84,38.89,322010.71469280747,23.9321,23.9382,23.8156,23.8463,322010.7147
2010-03-31 10:00:00,38.91,39.06,38.88,39.01,154223.1847714579,23.8585,23.9505,23.8401,23.9198,154223.1848
2010-03-31 10:30:00,39.0,39.05,39.0,39.03,112846.23275960331,23.9137,23.9444,23.9137,23.9321,112846.2328
2010-03-31 11:00:00,39.03,39.04,38.96,39.04,138151.14556024165,23.9321,23.9382,23.8892,23.9382,138151.1456
2010-03-31 11:30:00,39.03,39.14,39.02,39.1,191838.59569132567,23.9321,23.9995,23.926,23.975,191838.5957
2010-03-31 12:00:00,39.1,39.15,39.06,39.11,113188.19104069304,23.975,24.0057,23.9505,23.9812,113188.191
2010-03-31 12:30:00,39.12,39.15,39.08,39.09,106576.99760629205,23.9873,24.0057,23.9628,23.9689,106576.9976
2010-03-31 13:00:00,39.09,39.11,39.07,39.07,93354.61073749005,23.9689,23.9812,23.9566,23.9566,93354.6107
2010-03-31 13:30:00,39.07,39.08,39.01,39.07,72381.16949732133,23.9566,23.9628,23.9198,23.9566,72381.1695
2010-03-31 14:00:00,39.07,39.1,39.02,39.07,192294.54006611195,23.9566,23.975,23.926,23.9566,192294.5401
2010-03-31 14:30:00,39.07,39.07,38.96,38.97,152741.3655534025,23.9566,23.9566,23.8892,23.8953,152741.3656
2010-03-31 15:00:00,38.97,39.04,38.97,39.03,162202.21133021772,23.8953,23.9382,23.8953,23.9321,162202.2113
2010-03-31 15:30:00,39.04,39.04,38.96,39.03,493331.8135187507,23.9382,23.9382,23.8892,23.9321,493331.8135
2010-04-01 09:30:00,39.01,39.18,39.01,39.03,282457.54018009803,23.9198,24.0241,23.9198,23.9321,282457.5402
2010-04-01 10:00:00,39.04,39.09,38.9,38.93,304570.8423572324,23.9382,23.9689,23.8524,23.8708,304570.8424
2010-04-01 10:30:00,38.94,38.99,38.86,38.86,166875.64117177704,23.8769,23.9076,23.8279,23.8279,166875.6412
2010-04-01 11:00:00,38.86,38.88,38.79,38.85,182377.74991451044,23.8279,23.8401,23.7849,23.8217,182377.7499
2010-04-01 11:30:00,38.84,38.94,38.84,38.93,125384.70306622592,23.8156,23.8769,23.8156,23.8708,125384.7031
2010-04-01 12:00:00,38.93,39.0,38.93,39.0,151601.5046164368,23.8708,23.9137,23.8708,23.9137,151601.5046
2010-04-01 12:30:00,39.0,39.0,38.87,38.92,86401.45902199931,23.9137,23.9137,23.834,23.8647,86401.459
2010-04-01 13:00:00,38.92,38.92,38.86,38.92,59158.78262851932,23.8647,23.8647,23.8279,23.8647,59158.7826
2010-04-01 13:30:00,38.92,38.93,38.68,38.68,172119.00148181923,23.8647,23.8708,23.7175,23.7175,172119.0015
2010-04-01 14:00:00,38.68,38.77,38.65,38.67,204946.9964664311,23.7175,23.7727,23.6991,23.7114,204946.9965
2010-04-01 14:30:00,38.67,38.68,38.51,38.65,228428.13176792432,23.7114,23.7175,23.6133,23.6991,228428.1318
2010-04-01 15:00:00,38.65,38.71,38.64,38.65,205858.8852160037,23.6991,23.7359,23.693,23.6991,205858.8852
2010-04-01 15:30:00,38.65,38.78,38.64,38.78,660207.4546905278,23.6991,23.7788,23.693,23.7788,660207.4547
2010-04-05 09:30:00,38.93,39.07,38.71,39.07,398381.3974695088,23.8708,23.9566,23.7359,23.9566,398381.3975
2010-04-05 10:00:00,39.07,39.16,39.01,39.01,351191.15467912913,23.9566,24.0118,23.9198,23.9198,351191.1547
2010-04-05 10:30:00,39.01,39.21,39.0,39.21,222386.8688020061,23.9198,24.0425,23.9137,24.0425,222386.8688
2010-04-05 11:00:00,39.2,39.21,39.1,39.15,165165.84976632852,24.0363,24.0425,23.975,24.0057,165165.8498
2010-04-05 11:30:00,39.15,39.15,38.98,38.99,225578.4794255101,24.0057,24.0057,23.9014,23.9076,225578.4794
2010-04-05 12:00:00,39.0,39.13,38.99,39.11,179642.08366579277,23.9137,23.9934,23.9076,23.9812,179642.0837
2010-04-05 12:30:00,39.11,39.18,39.05,39.07,184201.5274136556,23.9812,24.0241,23.9444,23.9566,184201.5274
2010-04-05 13:00:00,39.07,39.08,38.96,39.0,179186.1392910065,23.9566,23.9628,23.8892,23.9137,179186.1393
2010-04-05 13:30:00,39.0,39.01,38.93,38.93,215661.6892739086,23.9137,23.9198,23.8708,23.8708,215661.6893
2010-04-05 14:00:00,38.93,38.94,38.85,38.86,163684.03054827312,23.8708,23.8769,23.8217,23.8279,163684.0305
2010-04-05 14:30:00,38.85,38.88,38.81,38.82,276986.2076826627,23.8217,23.8401,23.7972,23.8033,276986.2077
2010-04-05 15:00:00,38.81,38.88,38.79,38.88,244614.15707283712,23.7972,23.8401,23.7849,23.8401,244614.1571
2010-04-05 15:30:00,38.87,38.95,38.85,38.95,401345.0359056195,23.834,23.883,23.8217,23.883,401345.0359
2010-04-06 09:30:00,38.92,38.92,38.69,38.77,290892.5111136441,23.8647,23.8647,23.7236,23.7727,290892.5111
2010-04-06 10:00:00,38.77,38.82,38.72,38.77,223298.75755157872,23.7727,23.8033,23.742,23.7727,223298.7576
2010-04-06 10:30:00,38.77,38.91,38.77,38.89,241080.58816824347,23.7727,23.8585,23.7727,23.8463,241080.5882
2010-04-06 11:00:00,38.89,38.9,38.81,38.86,288954.7475208025,23.8463,23.8524,23.7972,23.8279,288954.7475
2010-04-06 11:30:00,38.86,38.86,38.83,38.84,97572.09620426309,23.8279,23.8279,23.8095,23.8156,97572.0962
2010-04-06 12:00:00,38.84,38.86,38.8,38.82,159922.48945628633,23.8156,23.8279,23.7911,23.8033,159922.4895
2010-04-06 12:30:00,38.82,38.84,38.81,38.82,108628.74729283027,23.8033,23.8156,23.7972,23.8033,108628.7473
2010-04-06 13:00:00,38.82,38.86,38.81,38.84,693377.4079562294,23.8033,23.8279,23.7972,23.8156,693377.408
2010-04-06 13:30:00,38.84,38.85,38.78,38.79,352672.97389718454,23.8156,23.8217,23.7788,23.7849,352672.9739
2010-04-06 14:00:00,38.78,38.87,38.78,38.87,478285.6491508036,23.7788,23.834,23.7788,23.834,478285.6492
2010-04-06 14:30:00,38.87,38.98,38.86,38.88,202553.2884988032,23.834,23.9014,23.8279,23.8401,202553.2885
2010-04-06 15:00:00,38.87,38.9,38.82,38.82,168015.50210874274,23.834,23.8524,23.8033,23.8033,168015.5021
2010-04-06 15:30:00,38.82,38.86,38.79,38.86,615866.8642425624,23.8033,23.8279,23.7849,23.8279,615866.8642
2010-04-07 09:30:00,38.82,38.86,38.58,38.59,229454.00661119344,23.8033,23.8279,23.6562,23.6623,229454.0066
2010-04-07 10:00:00,38.59,38.75,38.58,38.67,367947.1104525248,23.6623,23.7604,23.6562,23.7114,367947.1105
2010-04-07 10:30:00,38.68,38.7,38.56,38.57,145218.28336942894,23.7175,23.7298,23.6439,23.65,145218.2834
2010-04-07 11:00:00,38.58,38.68,38.57,38.67,171549.07101333636,23.6562,23.7175,23.65,23.7114,171549.071
2010-04-07 11:30:00,38.67,38.67,38.6,38.63,153539.26820927847,23.7114,23.7114,23.6684,23.6868,153539.2682
2010-04-07 12:00:00,38.63,38.65,38.6,38.6,149207.79664880884,23.6868,23.6991,23.6684,23.6684,149207.7966
2010-04-07 12:30:00,38.6,38.64,38.58,38.64,98369.99886013908,23.6684,23.693,23.6562,23.693,98369.9989
2010-04-07 13:00:00,38.65,38.66,38.59,38.64,146130.17211900148,23.6991,23.7052,23.6623,23.693,146130.1721
2010-04-07 13:30:00,38.63,38.65,38.57,38.61,145446.25555682206,23.6868,23.6991,23.65,23.6746,145446.2556
2010-04-07 14:00:00,38.6,38.62,38.52,38.54,186139.2910064972,23.6684,23.6807,23.6194,23.6316,186139.291
2010-04-07 14:30:00,38.53,38.57,38.5,38.56,175538.5842927163,23.6255,23.65,23.6071,23.6439,175538.5843
2010-04-07 15:00:00,38.56,38.56,38.41,38.42,371480.6793571184,23.6439,23.6439,23.5519,23.5581,371480.6794
2010-04-07 15:30:00,38.42,38.54,38.41,38.53,520346.5177248376,23.5581,23.6316,23.5519,23.6255,520346.5177
2010-04-08 09:30:00,38.57,38.57,38.29,38.33,383335.2331015616,23.65,23.65,23.4784,23.5029,383335.2331
2010-04-08 10:00:00,38.32,38.43,38.29,38.43,212014.1342756184,23.4967,23.5642,23.4784,23.5642,212014.1343
2010-04-08 10:30:00,38.43,38.44,38.36,38.36,203351.1911546792,23.5642,23.5703,23.5213,23.5213,203351.1912
2010-04-08 11:00:00,38.36,38.44,38.36,38.36,163570.0444545765,23.5213,23.5703,23.5213,23.5213,163570.0445
2010-04-08 11:30:00,38.37,38.46,38.36,38.43,117177.70432007295,23.5274,23.5826,23.5213,23.5642,117177.7043
2010-04-08 12:00:00,38.42,38.57,38.42,38.53,193776.3592841673,23.5581,23.65,23.5581,23.6255,193776.3593
2010-04-08 12:30:00,38.54,38.57,38.49,38.55,190242.7903795737,23.6316,23.65,23.601,23.6378,190242.7904
2010-04-08 13:00:00,38.55,38.62,38.5,38.55,121167.21759945288,23.6378,23.6807,23.6071,23.6378,121167.2176
2010-04-08 13:30:00,38.54,38.58,38.52,38.55,159124.58680041035,23.6316,23.6562,23.6194,23.6378,159124.5868
2010-04-08 14:00:00,38.56,38.62,38.55,38.56,146814.0886811809,23.6439,23.6807,23.6378,23.6439,146814.0887
2010-04-08 14:30:00,38.57,38.59,38.55,38.57,97572.09620426309,23.65,23.6623,23.6378,23.65,97572.0962
2010-04-08 15:00:00,38.56,38.57,38.49,38.49,206542.80177818303,23.6439,23.65,23.601,23.601,206542.8018
2010-04-08 15:30:00,38.5,38.57,38.48,38.51,400319.1610623504,23.6071,23.65,23.5949,23.6133,400319.1611
2010-04-09 09:30:00,38.61,38.64,38.36,38.58,213723.9256810669,23.6746,23.693,23.5213,23.6562,213723.9257
2010-04-09 10:00:00,38.58,38.63,38.44,38.49,150575.6297731677,23.6562,23.6868,23.5703,23.601,150575.6298
2010-04-09 10:30:00,38.48,38.51,38.45,38.5,332611.4214065884,23.5949,23.6133,23.5765,23.6071,332611.4214
2010-04-09 11:00:00,38.51,38.59,38.5,38.59,117747.6347885558,23.6133,23.6623,23.6071,23.6623,117747.6348
2010-04-09 11:30:00,38.59,38.6,38.55,38.57,161746.26695543143,23.6623,23.6684,23.6378,23.65,161746.267
2010-04-09 12:00:00,38.57,38.6,38.54,38.58,95178.38823663512,23.65,23.6684,23.6316,23.6562,95178.3882
2010-04-09 12:30:00,38.58,38.6,38.57,38.58,61096.54622136099,23.6562,23.6684,23.65,23.6562,61096.5462
2010-04-09 13:00:00,38.58,38.65,38.55,38.65,65542.00387552718,23.6562,23.6991,23.6378,23.6991,65542.0039
2010-04-09 13:30:00,38.64,38.67,38.57,38.58,94836.42995554542,23.693,23.7114,23.65,23.6562,94836.43
2010-04-09 14:00:00,38.57,38.64,38.56,38.62,89251.11136441355,23.65,23.693,23.6439,23.6807,89251.1114
2010-04-09 14:30:00,38.62,38.65,38.61,38.63,85603.55636612333,23.6807,23.6991,23.6746,23.6868,85603.5564
2010-04-09 15:00:00,38.63,38.72,38.6,38.72,139177.02040351077,23.6868,23.742,23.6684,23.742,139177.0204
2010-04-09 15:30:00,38.72,38.83,38.71,38.82,608001.8237774991,23.742,23.8095,23.7359,23.8033,608001.8238
2010-04-12 09:30:00,38.86,38.86,38.64,38.65,158098.71195714123,23.8279,23.8279,23.693,23.6991,158098.712
2010-04-12 10:00:00,38.64,38.77,38.63,38.73,117861.62088225236,23.693,23.7727,23.6868,23.7481,117861.6209
2010-04-12 10:30:00,38.73,38.8,38.71,38.76,169497.32132679812,23.7481,23.7911,23.7359,23.7665,169497.3213
2010-04-12 11:00:00,38.76,38.77,38.66,38.66,165165.84976632852,23.7665,23.7727,23.7052,23.7052,165165.8498
2010-04-12 11:30:00,38.66,38.72,38.66,38.71,202211.33021771343,23.7052,23.742,23.7052,23.7359,202211.3302
2010-04-12 12:00:00,38.72,38.79,38.72,38.78,82867.89011740568,23.742,23.7849,23.742,23.7788,82867.8901
2010-04-12 12:30:00,38.78,38.79,38.75,38.78,121167.21759945288,23.7788,23.7849,23.7604,23.7788,121167.2176
2010-04-12 13:00:00,38.78,38.86,38.77,38.83,141684.7144648353,23.7788,23.8279,23.7727,23.8095,141684.7145
2010-04-12 13:30:00,38.84,38.85,38.79,38.79,145560.24165051864,23.8156,23.8217,23.7849,23.7849,145560.2417
2010-04-12 14:00:00,38.79,38.84,38.79,38.84,76028.72449561153,23.7849,23.8156,23.7849,23.8156,76028.7245
2010-04-12 14:30:00,38.83,38.84,38.79,38.79,119685.39838139748,23.8095,23.8156,23.7849,23.7849,119685.3984
2010-04-12 15:00:00,38.8,38.82,38.75,38.8,225578.4794255101,23.7911,23.8033,23.7604,23.7911,225578.4794
2010-04-12 15:30:00,38.79,38.83,38.79,38.8,358258.2924883164,23.7849,23.8095,23.7849,23.7911,358258.2925
2010-04-13 09:30:00,38.76,38.86,38.68,38.74,170409.21007637068,23.7665,23.8279,23.7175,23.7543,170409.2101
2010-04-13 10:00:00,38.74,38.76,38.56,38.57,124586.80041034994,23.7543,23.7665,23.6439,23.65,124586.8004
2010-04-13 10:30:00,38.57,38.61,38.49,38.58,146244.15821269806,23.65,23.6746,23.601,23.6562,146244.1582
2010-04-13 11:00:00,38.58,38.6,38.55,38.58,111934.34401003078,23.6562,23.6684,23.6378,23.6562,111934.344
2010-04-13 11:30:00,38.58,38.6,38.57,38.6,93012.65245640032,23.6562,23.6684,23.65,23.6684,93012.6525
2010-04-13 12:00:00,38.59,38.64,38.57,38.61,167787.5299213496,23.6623,23.693,23.65,23.6746,167787.5299
2010-04-13 12:30:00,38.61,38.61,38.58,38.6,133135.7574375926,23.6746,23.6746,23.6562,23.6684,133135.7574
2010-04-13 13:00:00,38.6,38.64,38.58,38.59,103043.4287016984,23.6684,23.693,23.6562,23.6623,103043.4287
2010-04-13 13:30:00,38.6,38.63,38.59,38.61,158668.64242562407,23.6684,23.6868,23.6623,23.6746,158668.6424
2010-04-13 14:00:00,38.61,38.63,38.55,38.55,178730.19491622024,23.6746,23.6868,23.6378,23.6378,178730.1949
2010-04-13 14:30:00,38.56,38.61,38.55,38.57,156958.85102017553,23.6439,23.6746,23.6378,23.65,156958.851
2010-04-13 15:00:00,38.57,38.67,38.57,38.64,604354.268779209,23.65,23.7114,23.65,23.693,604354.2688
2010-04-13 15:30:00,38.63,38.63,38.55,38.55,658383.6771913826,23.6868,23.6868,23.6378,23.6378,658383.6772
2010-04-14 09:30:00,38.48,38.57,38.43,38.49,330787.6439074433,23.5949,23.65,23.5642,23.601,330787.6439
2010-04-14 10:00:00,38.48,38.57,38.43,38.43,268437.25065542007,23.5949,23.65,23.5642,23.5642,268437.2507
2010-04-14 10:30:00,38.43,38.47,38.37,38.38,217599.45286675025,23.5642,23.5887,23.5274,23.5335,217599.4529
2010-04-14 11:00:00,38.39,38.53,38.38,38.51,354268.7792089365,23.5397,23.6255,23.5335,23.6133,354268.7792
2010-04-14 11:30:00,38.51,38.57,38.48,38.52,244044.22660435428,23.6133,23.65,23.5949,23.6194,244044.2266
2010-04-14 12:00:00,38.53,38.54,38.47,38.52,134503.59056195145,23.6255,23.6316,23.5887,23.6194,134503.5906
2010-04-14 12:30:00,38.52,38.59,38.51,38.59,158212.6980508378,23.6194,23.6623,23.6133,23.6623,158212.6981
2010-04-14 13:00:00,38.58,38.61,38.53,38.57,225806.45161290324,23.6562,23.6746,23.6255,23.65,225806.4516
2010-04-14 13:30:00,38.57,38.59,38.53,38.53,282229.5679927049,23.65,23.6623,23.6255,23.6255,282229.568
2010-04-14 14:00:00,38.53,38.59,38.53,38.59,212470.07865040464,23.6255,23.6623,23.6255,23.6623,212470.0787
2010-04-14 14:30:00,38.59,38.62,38.58,38.59,166077.73851590106,23.6623,23.6807,23.6562,23.6623,166077.7385
2010-04-14 15:00:00,38.59,38.65,38.59,38.65,315855.46563319274,23.6623,23.6991,23.6623,23.6991,315855.4656
2010-04-14 15:30:00,38.65,38.77,38.65,38.76,440556.25213723927,23.6991,23.7727,23.6991,23.7665,440556.2521
2010-04-15 09:30:00,38.79,38.82,38.69,38.81,325772.2557847943,23.7849,23.8033,23.7236,23.7972,325772.2558
2010-04-15 10:00:00,38.81,38.85,38.7,38.77,237319.0470762567,23.7972,23.8217,23.7298,23.7727,237319.0471
2010-04-15 10:30:00,38.78,38.86,38.76,38.84,132337.85478171665,23.7788,23.8279,23.7665,23.8156,132337.8548
2010-04-15 11:00:00,38.83,38.92,38.82,38.88,120825.25931836315,23.8095,23.8647,23.8033,23.8401,120825.2593
2010-04-15 11:30:00,38.88,38.93,38.84,38.89,156388.9205516927,23.8401,23.8708,23.8156,23.8463,156388.9206
2010-04-15 12:00:00,38.88,38.94,38.87,38.9,91644.81933204149,23.8401,23.8769,23.834,23.8524,91644.8193
2010-04-15 12:30:00,38.91,38.94,38.87,38.94,101447.62338994644,23.8585,23.8769,23.834,23.8769,101447.6234
2010-04-15 13:00:00,38.94,39.1,38.94,39.1,131197.99384475095,23.8769,23.975,23.8769,23.975,131197.9938
2010-04-15 13:30:00,39.1,39.12,39.07,39.09,86857.4033967856,23.975,23.9873,23.9566,23.9689,86857.4034
2010-04-15 14:00:00,39.09,39.14,39.07,39.09,135301.49321782743,23.9689,23.9995,23.9566,23.9689,135301.4932
2010-04-15 14:30:00,39.09,39.24,39.09,39.23,323492.53391086287,23.9689,24.0609,23.9689,24.0547,323492.5339
2010-04-15 15:00:00,39.23,39.23,39.17,39.22,248033.73988373412,24.0547,24.0547,24.0179,24.0486,248033.7399
2010-04-15 15:30:00,39.22,39.24,39.15,39.21,610167.5595577339,24.0486,24.0609,24.0057,24.0425,610167.5596
2010-04-16 09:30:00,39.03,39.35,39.01,39.1,857517.3828792888,23.9321,24.1283,23.9198,23.975,857517.3829
2010-04-16 10:00:00,39.1,39.36,39.06,39.34,193092.442721988,23.975,24.1344,23.9505,24.1222,193092.4427
2010-04-16 10:30:00,39.34,39.37,39.05,39.15,376610.053573464,24.1222,24.1406,23.9444,24.0057,376610.0536
2010-04-16 11:00:00,39.14,39.17,38.97,39.06,260800.1823777499,23.9995,24.0179,23.8953,23.9505,260800.1824
2010-04-16 11:30:00,39.05,39.07,38.9,38.96,300581.3290778525,23.9444,23.9566,23.8524,23.8892,300581.3291
2010-04-16 12:00:00,38.96,39.0,38.87,38.94,142710.58930810442,23.8892,23.9137,23.834,23.8769,142710.5893
2010-04-16 12:30:00,38.94,39.0,38.8,38.99,209620.4263079904,23.8769,23.9137,23.7911,23.9076,209620.4263
2010-04-16 13:00:00,38.99,39.03,38.96,38.96,239598.76895018807,23.9076,23.9321,23.8892,23.8892,239598.769
2010-04-16 13:30:00,38.97,38.99,38.88,38.89,523424.14225464495,23.8953,23.9076,23.8401,23.8463,523424.1423
2010-04-16 14:00:00,38.9,38.94,38.86,38.88,507580.07523082185,23.8524,23.8769,23.8279,23.8401,507580.0752
2010-04-16 14:30:00,38.87,38.91,38.83,38.83,163570.0444545765,23.834,23.8585,23.8095,23.8095,163570.0445
2010-04-16 15:00:00,38.83,38.93,38.79,38.92,295565.9409552035,23.8095,23.8708,23.7849,23.8647,295565.941
2010-04-16 15:30:00,38.92,39.01,38.84,38.86,671150.1196853984,23.8647,23.9198,23.8156,23.8279,671150.1197
2010-04-19 09:30:00,38.97,39.13,38.86,39.12,263079.9042516813,23.8953,23.9934,23.8279,23.9873,263079.9043
2010-04-19 10:00:00,39.12,39.15,39.04,39.07,194688.2480337399,23.9873,24.0057,23.9382,23.9566,194688.248
2010-04-19 10:30:00,39.07,39.08,38.99,39.01,129944.14681408869,23.9566,23.9628,23.9076,23.9198,129944.1468
2010-04-19 11:00:00,39.02,39.02,38.93,38.98,174854.66773053686,23.926,23.926,23.8708,23.9014,174854.6677
2010-04-19 11:30:00,38.99,39.05,38.94,38.98,169611.3074204947,23.9076,23.9444,23.8769,23.9014,169611.3074
2010-04-19 12:00:00,38.99,39.03,38.95,39.0,178958.16710361335,23.9076,23.9321,23.883,23.9137,178958.1671
2010-04-19 12:30:00,39.0,39.02,38.97,39.0,110680.49697936852,23.9137,23.926,23.8953,23.9137,110680.497
2010-04-19 13:00:00,38.99,39.0,38.93,38.98,144534.36680724952,23.9076,23.9137,23.8708,23.9014,144534.3668
2010-04-19 13:30:00,38.98,39.0,38.91,38.94,122307.07853641856,23.9014,23.9137,23.8585,23.8769,122307.0785
2010-04-19 14:00:00,38.94,39.15,38.93,39.14,156616.89273908583,23.8769,24.0057,23.8708,23.9995,156616.8927
2010-04-19 14:30:00,39.15,39.16,39.09,39.15,175652.57038641287,24.0057,24.0118,23.9689,24.0057,175652.5704
2010-04-19 15:00:00,39.15,39.26,39.15,39.25,259888.29362817737,24.0057,24.0731,24.0057,24.067,259888.2936
2010-04-19 15:30:00,39.25,39.25,39.16,39.22,616550.7808047418,24.067,24.067,24.0118,24.0486,616550.7808
2010-04-20 09:30:00,39.22,39.47,39.22,39.44,331357.57437592617,24.0486,24.2019,24.0486,24.1835,331357.5744
2010-04-20 10:00:00,39.43,39.47,39.41,39.41,212128.1203693149,24.1774,24.2019,24.1651,24.1651,212128.1204
2010-04-20 10:30:00,39.41,39.46,39.39,39.43,179984.04194688247,24.1651,24.1958,24.1528,24.1774,179984.0419
2010-04-20 11:00:00,39.43,39.51,39.41,39.43,269349.1394049926,24.1774,24.2264,24.1651,24.1774,269349.1394
2010-04-20 11:30:00,39.44,39.5,39.43,39.49,113758.12150917588,24.1835,24.2203,24.1774,24.2142,113758.1215
2010-04-20 12:00:00,39.49,39.51,39.46,39.46,130400.09118887495,24.2142,24.2264,24.1958,24.1958,130400.0912
2010-04-20 12:30:00,39.47,39.48,39.4,39.42,103727.3452638778,24.2019,24.208,24.159,24.1712,103727.3453
2010-04-20 13:00:00,39.42,39.43,39.38,39.39,79220.33511911547,24.1712,24.1774,24.1467,24.1528,79220.3351
2010-04-20 13:30:00,39.4,39.44,39.38,39.43,113302.1771343896,24.159,24.1835,24.1467,24.1774,113302.1771
2010-04-20 14:00:00,39.43,39.49,39.42,39.45,130172.11900148184,24.1774,24.2142,24.1712,24.1896,130172.119
2010-04-20 14:30:00,39.45,39.49,39.44,39.47,152627.37945970593,24.1896,24.2142,24.1835,24.2019,152627.3795
2010-04-20 15:00:00,39.48,39.49,39.43,39.45,174740.6816368403,24.208,24.2142,24.1774,24.1896,174740.6816
2010-04-20 15:30:00,39.46,39.51,39.41,39.51,528895.4747520803,24.1958,24.2264,24.1651,24.2264,528895.4748
2010-04-21 09:30:00,39.58,39.58,39.26,39.37,231961.700672518,24.2693,24.2693,24.0731,24.1406,231961.7007
2010-04-21 10:00:00,39.38,39.44,39.33,39.41,174740.6816368403,24.1467,24.1835,24.1161,24.1651,174740.6816
2010-04-21 10:30:00,39.4,39.5,39.36,39.39,230593.86754815912,24.159,24.2203,24.1344,24.1528,230593.8675
2010-04-21 11:00:00,39.4,39.48,39.35,39.4,149093.8105551123,24.159,24.208,24.1283,24.159,149093.8106
2010-04-21 11:30:00,39.39,39.42,39.33,39.41,124700.78650404653,24.1528,24.1712,24.1161,24.1651,124700.7865
2010-04-21 12:00:00,39.41,39.43,39.37,39.4,72267.18340362476,24.1651,24.1774,24.1406,24.159,72267.1834
2010-04-21 12:30:00,39.39,39.44,39.38,39.39,101333.63729624986,24.1528,24.1835,24.1467,24.1528,101333.6373
2010-04-21 13:00:00,39.39,39.41,39.33,39.39,114328.05197765872,24.1528,24.1651,24.1161,24.1528,114328.052
2010-04-21 13:30:00,39.39,39.47,39.39,39.45,106804.96979368516,24.1528,24.2019,24.1528,24.1896,106804.9698
2010-04-21 14:00:00,39.45,39.45,39.29,39.3,189216.9155363046,24.1896,24.1896,24.0915,24.0977,189216.9155
2010-04-21 14:30:00,39.3,39.36,39.27,39.36,144648.35290094608,24.0977,24.1344,24.0793,24.1344,144648.3529
2010-04-21 15:00:00,39.36,39.43,39.33,39.36,182377.74991451044,24.1344,24.1774,24.1161,24.1344,182377.7499
2010-04-21 15:30:00,39.36,39.54,39.36,39.53,619970.3636156389,24.1344,24.2448,24.1344,24.2387,619970.3636
2010-04-22 09:30:00,39.35,39.4,39.1,39.14,303089.023139177,24.1283,24.159,23.975,23.9995,303089.0231
2010-04-22 10:00:00,39.13,39.22,39.07,39.15,179186.1392910065,23.9934,24.0486,23.9566,24.0057,179186.1393
2010-04-22 10:30:00,39.14,39.39,39.09,39.32,277442.152057449,23.9995,24.1528,23.9689,24.1099,277442.1521
2010-04-22 11:00:00,39.32,39.34,39.15,39.15,135187.50712413085,24.1099,24.1222,24.0057,24.0057,135187.5071
2010-04-22 11:30:00,39.16,39.19,39.07,39.16,185113.4161632281,24.0118,24.0302,23.9566,24.0118,185113.4162
2010-04-22 12:00:00,39.16,39.25,39.14,39.25,142482.61712071128,24.0118,24.067,23.9995,24.067,142482.6171
2010-04-22 12:30:00,39.24,39.29,39.23,39.27,87883.27824005471,24.0609,24.0915,24.0547,24.0793,87883.2782
2010-04-22 13:00:00,39.27,39.49,39.27,39.46,152285.4211786162,24.0793,24.2142,24.0793,24.1958,152285.4212
2010-04-22 13:30:00,39.46,39.49,39.41,39.48,106690.9836999886,24.1958,24.2142,24.1651,24.208,106690.9837
2010-04-22 14:00:00,39.49,39.51,39.43,39.51,136897.2985295794,24.2142,24.2264,24.1774,24.2264,136897.2985
2010-04-22 14:30:00,39.51,39.53,39.43,39.44,112276.30229112048,24.2264,24.2387,24.1774,24.1835,112276.3023
2010-04-22 15:00:00,39.45,39.54,39.4,39.54,190698.73475436,24.1896,24.2448,24.159,24.2448,190698.7348
2010-04-22 15:30:00,39.53,39.58,39.51,39.54,334891.1432805197,24.2387,24.2693,24.2264,24.2448,334891.1433
2010-04-23 09:30:00,39.58,39.61,39.28,39.53,262851.9320642882,24.2693,24.2877,24.0854,24.2387,262851.9321
2010-04-23 10:00:00,39.52,39.87,39.52,39.82,321554.7703180212,24.2326,24.4472,24.2326,24.4165,321554.7703
2010-04-23 10:30:00,39.82,39.91,39.79,39.87,330787.6439074433,24.4165,24.4717,24.3981,24.4472,330787.6439
2010-04-23 11:00:00,39.87,39.89,39.75,39.8,246095.9762908925,24.4472,24.4594,24.3736,24.4042,246095.9763
2010-04-23 11:30:00,39.8,39.82,39.71,39.8,146016.18602530492,24.4042,24.4165,24.3491,24.4042,146016.186
2010-04-23 12:00:00,39.8,39.83,39.75,39.82,131539.95212584065,24.4042,24.4226,24.3736,24.4165,131539.9521
2010-04-23 12:30:00,39.83,39.91,39.82,39.9,178046.2783540408,24.4226,24.4717,24.4165,24.4656,178046.2784
2010-04-23 13:00:00,39.9,39.91,39.82,39.89,126638.55009688818,24.4656,24.4717,24.4165,24.4594,126638.5501
2010-04-23 13:30:00,39.9,39.9,39.84,39.86,127892.39712755044,24.4656,24.4656,24.4288,24.441,127892.3971
2010-04-23 14:00:00,39.86,39.86,39.79,39.83,124244.84212926024,24.441,24.441,24.3981,24.4226,124244.8421
2010-04-23 14:30:00,39.83,39.86,39.77,39.86,271172.9169041377,24.4226,24.441,24.3858,24.441,271172.9169
2010-04-23 15:00:00,39.86,39.87,39.78,39.81,162202.21133021772,24.441,24.4472,24.392,24.4104,162202.2113
2010-04-23 15:30:00,39.81,39.92,39.8,39.92,581215.0917588054,24.4104,24.4778,24.4042,24.4778,581215.0918
2010-04-26 09:30:00,39.69,40.1,39.69,39.98,306850.5642311638,24.3368,24.5882,24.3368,24.5146,306850.5642
2010-04-26 10:00:00,39.99,40.04,39.91,40.02,236863.10270147043,24.5207,24.5514,24.4717,24.5391,236863.1027
2010-04-26 10:30:00,40.02,40.03,39.87,39.96,157186.82320756867,24.5391,24.5453,24.4472,24.5023,157186.8232
2010-04-26 11:00:00,39.97,40.13,39.96,40.05,153995.21258406475,24.5085,24.6066,24.5023,24.5575,153995.2126
2010-04-26 11:30:00,40.06,40.08,39.97,39.99,121167.21759945288,24.5637,24.5759,24.5085,24.5207,121167.2176
2010-04-26 12:00:00,39.99,40.0,39.93,40.0,106007.0671378092,24.5207,24.5269,24.484,24.5269,106007.0671
2010-04-26 12:30:00,40.0,40.06,39.97,40.01,93354.61073749005,24.5269,24.5637,24.5085,24.533,93354.6107
2010-04-26 13:00:00,40.01,40.02,39.94,40.0,86287.47292830274,24.533,24.5391,24.4901,24.5269,86287.4729
2010-04-26 13:30:00,40.0,40.03,39.93,39.94,128576.31368972984,24.5269,24.5453,24.484,24.4901,128576.3137
2010-04-26 14:00:00,39.93,39.95,39.86,39.91,225578.4794255101,24.484,24.4962,24.441,24.4717,225578.4794
2010-04-26 14:30:00,39.9,39.92,39.78,39.78,228884.0761427106,24.4656,24.4778,24.392,24.392,228884.0761
2010-04-26 15:00:00,39.79,39.86,39.71,39.71,260344.23800296368,24.3981,24.441,24.3491,24.3491,260344.238
2010-04-26 15:30:00,39.72,39.77,39.7,39.77,497549.29898552375,24.3552,24.3858,24.3429,24.3858,497549.299
2010-04-27 09:30:00,39.47,39.6,39.15,39.55,554884.304114898,24.2019,24.2816,24.0057,24.2509,554884.3041
2010-04-27 10:00:00,39.57,39.71,39.53,39.65,282799.49846118776,24.2632,24.3491,24.2387,24.3123,282799.4985
2010-04-27 10:30:00,39.65,39.65,39.3,39.36,325316.311410008,24.3123,24.3123,24.0977,24.1344,325316.3114
2010-04-27 11:00:00,39.36,39.38,39.04,39.09,314601.6186025305,24.1344,24.1467,23.9382,23.9689,314601.6186
2010-04-27 11:30:00,39.09,39.1,38.88,38.99,304912.80063832214,23.9689,23.975,23.8401,23.9076,304912.8006
2010-04-27 12:00:00,39.0,39.07,38.86,38.88,326114.21406588395,23.9137,23.9566,23.8279,23.8401,326114.2141
2010-04-27 12:30:00,38.87,38.94,38.85,38.92,272312.7778411034,23.834,23.8769,23.8217,23.8647,272312.7778
2010-04-27 13:00:00,38.91,39.15,38.91,39.12,294882.02439302404,23.8585,24.0057,23.8585,23.9873,294882.0244
2010-04-27 13:30:00,39.13,39.21,39.08,39.14,275960.3328393936,23.9934,24.0425,23.9628,23.9995,275960.3328
2010-04-27 14:00:00,39.13,39.13,39.01,39.03,290094.60845776816,23.9934,23.9934,23.9198,23.9321,290094.6085
2010-04-27 14:30:00,39.03,39.06,38.94,39.04,303544.9675139633,23.9321,23.9505,23.8769,23.9382,303544.9675
2010-04-27 15:00:00,39.04,39.21,39.0,39.12,411945.7426194005,23.9382,24.0425,23.9137,23.9873,411945.7426
2010-04-27 15:30:00,39.13,39.13,38.86,38.97,1201071.4692807477,23.9934,23.9934,23.8279,23.8953,1201071.4693
2010-04-28 09:30:00,39.1,39.11,38.76,38.76,316311.410007979,23.975,23.9812,23.7665,23.7665,316311.41
2010-04-28 10:00:00,38.76,38.82,38.67,38.69,755499.8290208594,23.7665,23.8033,23.7114,23.7236,755499.829
2010-04-28 10:30:00,38.69,38.77,38.62,38.67,696683.0046734299,23.7236,23.7727,23.6807,23.7114,696683.0047
2010-04-28 11:00:00,38.68,38.86,38.57,38.64,440670.2382309358,23.7175,23.8279,23.65,23.693,440670.2382
2010-04-28 11:30:00,38.64,38.79,38.59,38.63,367719.1382651317,23.693,23.7849,23.6623,23.6868,367719.1383
2010-04-28 12:00:00,38.63,38.64,38.57,38.62,284623.27596033283,23.6868,23.693,23.65,23.6807,284623.276
2010-04-28 12:30:00,38.63,38.69,38.61,38.65,150461.6436794711,23.6868,23.7236,23.6746,23.6991,150461.6437
2010-04-28 13:00:00,38.65,38.67,38.59,38.61,153311.29602188533,23.6991,23.7114,23.6623,23.6746,153311.296
2010-04-28 13:30:00,38.61,38.67,38.61,38.67,79106.3490254189,23.6746,23.7114,23.6746,23.7114,79106.349
2010-04-28 14:00:00,38.67,38.86,38.65,38.78,262509.97378319845,23.7114,23.8279,23.6991,23.7788,262509.9738
2010-04-28 14:30:00,38.78,38.81,38.65,38.74,273794.5970591588,23.7788,23.7972,23.6991,23.7543,273794.5971
2010-04-28 15:00:00,38.73,38.76,38.65,38.65,303203.0092328736,23.7481,23.7665,23.6991,23.6991,303203.0092
2010-04-28 15:30:00,38.65,38.75,38.58,38.72,765188.6469850679,23.6991,23.7604,23.6562,23.742,765188.647
2010-04-29 09:30:00,38.73,38.79,38.49,38.5,419354.8387096775,23.7481,23.7849,23.601,23.6071,419354.8387
2010-04-29 10:00:00,38.5,38.65,38.43,38.62,422546.4493331814,23.6071,23.6991,23.5642,23.6807,422546.4493
2010-04-29 10:30:00,38.63,38.87,38.61,38.86,236863.10270147043,23.6868,23.834,23.6746,23.8279,236863.1027
2010-04-29 11:00:00,38.86,38.91,38.78,38.88,176336.48694859227,23.8279,23.8585,23.7788,23.8401,176336.4869
2010-04-29 11:30:00,38.88,38.98,38.85,38.98,181351.8750712413,23.8401,23.9014,23.8217,23.9014,181351.8751
2010-04-29 12:00:00,38.98,39.16,38.97,39.05,1150005.6993046848,23.9014,24.0118,23.8953,23.9444,1150005.6993
2010-04-29 12:30:00,39.05,39.07,39.0,39.01,119115.46791291462,23.9444,23.9566,23.9137,23.9198,119115.4679
2010-04-29 13:00:00,39.03,39.06,39.0,39.02,108400.77510543712,23.9321,23.9505,23.9137,23.926,108400.7751
2010-04-29 13:30:00,39.01,39.09,38.99,39.09,137923.1733728485,23.9198,23.9689,23.9076,23.9689,137923.1734
2010-04-29 14:00:00,39.09,39.11,39.0,39.0,165165.84976632852,23.9689,23.9812,23.9137,23.9137,165165.8498
2010-04-29 14:30:00,39.0,39.05,38.91,38.93,216345.605836088,23.9137,23.9444,23.8585,23.8708,216345.6058
2010-04-29 15:00:00,38.93,39.0,38.88,38.93,319958.9650062692,23.8708,23.9137,23.8401,23.8708,319958.965
2010-04-29 15:30:00,38.93,38.98,38.9,38.93,706029.8643565485,23.8708,23.9014,23.8524,23.8708,706029.8644
2010-04-30 09:30:00,39.12,39.12,38.57,38.59,322124.7007865041,23.9873,23.9873,23.65,23.6623,322124.7008
2010-04-30 10:00:00,38.6,38.6,38.36,38.39,477829.7047760173,23.6684,23.6684,23.5213,23.5397,477829.7048
2010-04-30 10:30:00,38.39,38.5,38.33,38.35,558531.8591131882,23.5397,23.6071,23.5029,23.5151,558531.8591
2010-04-30 11:00:00,38.35,38.39,38.15,38.34,433489.114328052,23.5151,23.5397,23.3925,23.509,433489.1143
2010-04-30 11:30:00,38.33,38.35,38.27,38.32,186709.2214749801,23.5029,23.5151,23.4661,23.4967,186709.2215
2010-04-30 12:00:00,38.32,38.35,38.19,38.22,284167.33158554655,23.4967,23.5151,23.417,23.4354,284167.3316
2010-04-30 12:30:00,38.22,38.28,38.14,38.16,186937.1936623732,23.4354,23.4722,23.3864,23.3986,186937.1937
2010-04-30 13:00:00,38.16,38.28,38.15,38.26,158440.67023823093,23.3986,23.4722,23.3925,23.46,158440.6702
2010-04-30 13:30:00,38.26,38.29,38.2,38.22,166647.6689843839,23.46,23.4784,23.4232,23.4354,166647.669
2010-04-30 14:00:00,38.22,38.24,38.14,38.15,200273.56662487172,23.4354,23.4477,23.3864,23.3925,200273.5666
2010-04-30 14:30:00,38.15,38.15,38.03,38.09,286902.99783426424,23.3925,23.3925,23.3189,23.3557,286902.9978
2010-04-30 15:00:00,38.09,38.25,38.07,38.16,299783.42642197653,23.3557,23.4538,23.3435,23.3986,299783.4264
2010-04-30 15:30:00,38.16,38.19,38.01,38.07,785364.1855693605,23.3986,23.417,23.3067,23.3435,785364.1856
2010-05-03 09:30:00,38.36,38.37,37.95,38.12,302975.03704548045,23.5213,23.5274,23.2699,23.3741,302975.037
2010-05-03 10:00:00,38.11,38.17,38.01,38.01,230593.86754815912,23.368,23.4048,23.3067,23.3067,230593.8675
2010-05-03 10:30:00,38.02,38.13,37.98,38.07,172574.94585660548,23.3128,23.3802,23.2883,23.3435,172574.9459
2010-05-03 11:00:00,38.07,38.1,38.01,38.07,145446.25555682206,23.3435,23.3618,23.3067,23.3435,145446.2556
2010-05-03 11:30:00,38.07,38.18,38.05,38.18,198107.8308446369,23.3435,23.4109,23.3312,23.4109,198107.8308
2010-05-03 12:00:00,38.18,38.31,38.12,38.31,158212.6980508378,23.4109,23.4906,23.3741,23.4906,158212.6981
2010-05-03 12:30:00,38.29,38.37,38.27,38.37,167901.51601504616,23.4784,23.5274,23.4661,23.5274,167901.516
2010-05-03 13:00:00,38.37,38.37,38.29,38.31,99965.80417189102,23.5274,23.5274,23.4784,23.4906,99965.8042
2010-05-03 13:30:00,38.3,38.39,38.3,38.33,158098.71195714123,23.4845,23.5397,23.4845,23.5029,158098.712
2010-05-03 14:00:00,38.34,38.38,38.28,38.36,126524.5640031916,23.509,23.5335,23.4722,23.5213,126524.564
2010-05-03 14:30:00,38.36,38.37,38.29,38.29,153995.21258406475,23.5213,23.5274,23.4784,23.4784,153995.2126
2010-05-03 15:00:00,38.29,38.32,38.25,38.28,226832.3264561724,23.4784,23.4967,23.4538,23.4722,226832.3265
2010-05-03 15:30:00,38.28,38.35,38.25,38.32,698278.8099851818,23.4722,23.5151,23.4538,23.4967,698278.81
2010-05-04 09:30:00,38.21,38.21,37.7,37.73,322352.6729738972,23.4293,23.4293,23.1166,23.135,322352.673
2010-05-04 10:00:00,37.72,37.77,37.56,37.72,350279.2659295566,23.1288,23.1595,23.0307,23.1288,350279.2659
2010-05-04 10:30:00,37.72,37.72,37.35,37.35,411033.8538698279,23.1288,23.1288,22.902,22.902,411033.8539
2010-05-04 11:00:00,37.35,37.35,37.11,37.13,454234.5833808276,22.902,22.902,22.7548,22.7671,454234.5834
2010-05-04 11:30:00,37.14,37.36,37.12,37.35,356890.4593639576,22.7732,22.9081,22.7609,22.902,356890.4594
2010-05-04 12:00:00,37.35,37.35,37.2,37.24,358258.2924883164,22.902,22.902,22.81,22.8345,358258.2925
2010-05-04 12:30:00,37.24,37.47,37.21,37.39,221474.9800524336,22.8345,22.9756,22.8161,22.9265,221474.9801
2010-05-04 13:00:00,37.4,37.44,37.35,37.4,186253.27710019372,22.9326,22.9572,22.902,22.9326,186253.2771
2010-05-04 13:30:00,37.4,37.54,37.4,37.5,257722.5578479425,22.9326,23.0185,22.9326,22.9939,257722.5578
2010-05-04 14:00:00,37.5,37.56,37.47,37.49,253619.0584748661,22.9939,23.0307,22.9756,22.9878,253619.0585
2010-05-04 14:30:00,37.5,37.54,37.43,37.51,386754.8159124587,22.9939,23.0185,22.951,23.0001,386754.8159
2010-05-04 15:00:00,37.52,37.65,37.5,37.61,301037.2734526388,23.0062,23.0859,22.9939,23.0614,301037.2735
2010-05-04 15:30:00,37.6,37.65,37.43,37.59,722101.9035677648,23.0553,23.0859,22.951,23.0491,722101.9036
2010-05-05 09:30:00,37.6,38.18,37.38,37.41,594551.464721304,23.0553,23.4109,22.9204,22.9388,594551.4647
2010-05-05 10:00:00,37.41,37.58,37.37,37.37,394733.8424712185,22.9388,23.043,22.9142,22.9142,394733.8425
2010-05-05 10:30:00,37.38,37.56,37.35,37.52,326000.2279721874,22.9204,23.0307,22.902,23.0062,326000.228
2010-05-05 11:00:00,37.51,37.51,37.36,37.4,256924.65519206657,23.0001,23.0001,22.9081,22.9326,256924.6552
2010-05-05 11:30:00,37.4,37.62,37.39,37.59,297617.69064174173,22.9326,23.0675,22.9265,23.0491,297617.6906
2010-05-05 12:00:00,37.59,37.61,37.49,37.49,204605.0381853414,23.0491,23.0614,22.9878,22.9878,204605.0382
2010-05-05 12:30:00,37.49,37.53,37.44,37.5,137581.21509175882,22.9878,23.0123,22.9572,22.9939,137581.2151
2010-05-05 13:00:00,37.5,37.57,37.42,37.52,142938.56149549756,22.9939,23.0369,22.9449,23.0062,142938.5615
2010-05-05 13:30:00,37.5,37.55,37.45,37.47,190698.73475436,22.9939,23.0246,22.9633,22.9756,190698.7348
2010-05-05 14:00:00,37.47,37.47,37.33,37.33,223526.72973897183,22.9756,22.9756,22.8897,22.8897,223526.7297
2010-05-05 14:30:00,37.34,37.36,37.22,37.34,294996.0104867206,22.8958,22.9081,22.8223,22.8958,294996.0105
2010-05-05 15:00:00,37.34,37.48,37.31,37.44,223526.72973897183,22.8958,22.9817,22.8774,22.9572,223526.7297
2010-05-05 15:30:00,37.44,37.44,37.34,37.41,539382.1953721646,22.9572,22.9572,22.8958,22.9388,539382.1954
2010-05-06 09:30:00,37.19,37.51,37.11,37.22,327368.06109654624,22.8039,23.0001,22.7548,22.8223,327368.0611
2010-05-06 10:00:00,37.22,37.42,37.21,37.31,266043.5426877921,22.8223,22.9449,22.8161,22.8774,266043.5427
2010-05-06 10:30:00,37.31,37.44,37.29,37.38,441468.14088681183,22.8774,22.9572,22.8652,22.9204,441468.1409
2010-05-06 11:00:00,37.39,37.42,37.28,37.31,543941.6391200273,22.9265,22.9449,22.859,22.8774,543941.6391
2010-05-06 11:30:00,37.31,37.53,37.28,37.53,417303.0890231392,22.8774,23.0123,22.859,23.0123,417303.089
2010-05-06 12:00:00,37.54,37.78,37.54,37.68,319617.0067251796,23.0185,23.1656,23.0185,23.1043,319617.0067
2010-05-06 12:30:00,37.68,37.72,37.5,37.6,258634.4465975151,23.1043,23.1288,22.9939,23.0553,258634.4466
2010-05-06 13:00:00,37.6,37.66,37.43,37.53,287586.91439644364,23.0553,23.0921,22.951,23.0123,287586.9144
2010-05-06 13:30:00,37.53,37.54,37.39,37.5,284623.27596033283,23.0123,23.0185,22.9265,22.9939,284623.276
2010-05-06 14:00:00,37.51,37.57,37.02,37.14,552376.6100535735,23.0001,23.0369,22.6996,22.7732,552376.6101
2010-05-06 14:30:00,37.14,37.16,23.21,35.79,1221360.993958737,22.7732,22.7855,14.2317,21.9454,1221360.994
2010-05-06 15:00:00,35.79,36.66,35.69,36.18,1005585.318591132,21.9454,22.4789,21.8841,22.1846,1005585.3186
2010-05-06 15:30:00,36.2,36.65,36.18,36.33,1139860.9369656902,22.1968,22.4728,22.1846,22.2765,1139860.937
2010-05-07 09:30:00,36.01,36.41,35.81,36.22,604354.268779209,22.0803,22.3256,21.9577,22.2091,604354.2688
2010-05-07 10:00:00,36.21,36.53,36.15,36.37,1250883.3922261484,22.203,22.3992,22.1662,22.3011,1250883.3922
2010-05-07 10:30:00,36.38,36.71,36.29,36.39,887039.7811467001,22.3072,22.5095,22.252,22.3133,887039.7811
2010-05-07 11:00:00,36.39,36.96,36.26,36.65,456856.26353584864,22.3133,22.6628,22.2336,22.4728,456856.2635
2010-05-07 11:30:00,36.65,36.97,36.49,36.8,374216.3456058361,22.4728,22.669,22.3746,22.5647,374216.3456
2010-05-07 12:00:00,36.8,36.92,36.57,36.63,353356.890459364,22.5647,22.6383,22.4237,22.4605,353356.8905
2010-05-07 12:30:00,36.64,36.76,36.52,36.62,339336.600934686,22.4666,22.5402,22.393,22.4544,339336.6009
2010-05-07 13:00:00,36.63,36.69,36.48,36.5,355636.61233329534,22.4605,22.4973,22.3685,22.3808,355636.6123
2010-05-07 13:30:00,36.5,36.76,36.48,36.61,387324.74638094153,22.3808,22.5402,22.3685,22.4482,387324.7464
2010-05-07 14:00:00,36.63,36.67,36.43,36.47,454348.5694745241,22.4605,22.485,22.3379,22.3624,454348.5695
2010-05-07 14:30:00,36.46,36.72,36.46,36.63,482161.1763364869,22.3562,22.5157,22.3562,22.4605,482161.1763
2010-05-07 15:00:00,36.63,36.68,36.4,36.55,646301.1512595464,22.4605,22.4911,22.3195,22.4114,646301.1513
2010-05-07 15:30:00,36.56,36.57,36.36,36.46,1412743.6452752764,22.4176,22.4237,22.2949,22.3562,1412743.6453
2010-05-10 09:30:00,37.1,37.79,36.84,37.34,751396.329647783,22.7487,23.1718,22.5893,22.8958,751396.3296
2010-05-10 10:00:00,37.34,37.44,37.22,37.22,415251.3393366009,22.8958,22.9572,22.8223,22.8223,415251.3393
2010-05-10 10:30:00,37.22,37.36,37.17,37.31,320300.9232873589,22.8223,22.9081,22.7916,22.8774,320300.9233
2010-05-10 11:00:00,37.31,37.34,37.16,37.33,409780.0068391656,22.8774,22.8958,22.7855,22.8897,409780.0068
2010-05-10 11:30:00,37.33,37.39,37.27,37.36,293856.1495497549,22.8897,22.9265,22.8529,22.9081,293856.1495
2010-05-10 12:00:00,37.37,37.37,37.27,37.27,176450.47304228885,22.9142,22.9142,22.8529,22.8529,176450.473
2010-05-10 12:30:00,37.27,37.33,37.22,37.26,182035.7916334207,22.8529,22.8897,22.8223,22.8468,182035.7916
2010-05-10 13:00:00,37.26,37.29,37.07,37.24,326000.2279721874,22.8468,22.8652,22.7303,22.8345,326000.228
2010-05-10 13:30:00,37.25,37.28,37.12,37.19,212926.0230251909,22.8407,22.859,22.7609,22.8039,212926.023
2010-05-10 14:00:00,37.19,37.27,37.07,37.19,222728.82708309588,22.8039,22.8529,22.7303,22.8039,222728.8271
2010-05-10 14:30:00,37.2,37.22,37.07,37.22,193092.442721988,22.81,22.8223,22.7303,22.8223,193092.4427
2010-05-10 15:00:00,37.22,37.22,37.05,37.18,374216.3456058361,22.8223,22.8223,22.718,22.7977,374216.3456
2010-05-10 15:30:00,37.18,37.34,37.12,37.34,1142710.5893081045,22.7977,22.8958,22.7609,22.8958,1142710.5893
2010-05-11 09:30:00,37.12,37.39,37.07,37.29,364527.5276416277,22.7609,22.9265,22.7303,22.8652,364527.5276
2010-05-11 10:00:00,37.3,37.41,37.27,37.36,296021.8853299897,22.8713,22.9388,22.8529,22.9081,296021.8853
2010-05-11 10:30:00,37.35,37.37,37.22,37.29,324860.3670352217,22.902,22.9142,22.8223,22.8652,324860.367
2010-05-11 11:00:00,37.29,37.36,37.22,37.3,289296.7058018921,22.8652,22.9081,22.8223,22.8713,289296.7058
2010-05-11 11:30:00,37.31,37.32,37.15,37.23,322124.7007865041,22.8774,22.8836,22.7793,22.8284,322124.7008
2010-05-11 12:00:00,37.22,37.36,37.22,37.34,170067.251795281,22.8223,22.9081,22.8223,22.8958,170067.2518
2010-05-11 12:30:00,37.34,37.45,37.29,37.45,157528.7814886584,22.8958,22.9633,22.8652,22.9633,157528.7815
2010-05-11 13:00:00,37.45,37.52,37.43,37.52,160606.40601846576,22.9633,23.0062,22.951,23.0062,160606.406
2010-05-11 13:30:00,37.52,37.68,37.47,37.56,275390.40237091074,23.0062,23.1043,22.9756,23.0307,275390.4024
2010-05-11 14:00:00,37.55,37.61,37.43,37.52,219081.27208480565,23.0246,23.0614,22.951,23.0062,219081.2721
2010-05-11 14:30:00,37.51,37.51,37.33,37.38,261028.15456514305,23.0001,23.0001,22.8897,22.9204,261028.1546
2010-05-11 15:00:00,37.37,37.39,37.25,37.32,184315.5135073521,22.9142,22.9265,22.8407,22.8836,184315.5135
2010-05-11 15:30:00,37.32,37.39,37.24,37.28,652912.3446939474,22.8836,22.9265,22.8345,22.859,652912.3447
2010-05-12 09:30:00,37.31,37.61,37.22,37.61,331015.61609483644,22.8774,23.0614,22.8223,23.0614,331015.6161
2010-05-12 10:00:00,37.61,37.72,37.54,37.63,310270.14704206085,23.0614,23.1288,23.0185,23.0737,310270.147
2010-05-12 10:30:00,37.64,37.64,37.44,37.56,225920.4377065998,23.0798,23.0798,22.9572,23.0307,225920.4377
2010-05-12 11:00:00,37.56,37.67,37.49,37.5,201755.3858429272,23.0307,23.0982,22.9878,22.9939,201755.3858
2010-05-12 11:30:00,37.5,37.64,37.47,37.64,157756.75367605154,22.9939,23.0798,22.9756,23.0798,157756.7537
2010-05-12 12:00:00,37.64,37.67,37.56,37.57,194688.2480337399,23.0798,23.0982,23.0307,23.0369,194688.248
2010-05-12 12:30:00,37.57,37.64,37.54,37.62,143052.54758919412,23.0369,23.0798,23.0185,23.0675,143052.5476
2010-05-12 13:00:00,37.62,37.73,37.61,37.64,219993.1608343782,23.0675,23.135,23.0614,23.0798,219993.1608
2010-05-12 13:30:00,37.64,37.69,37.52,37.55,268323.26456172345,23.0798,23.1104,23.0062,23.0246,268323.2646
2010-05-12 14:00:00,37.53,37.7,37.52,37.65,143622.47805767696,23.0123,23.1166,23.0062,23.0859,143622.4781
2010-05-12 14:30:00,37.65,37.69,37.59,37.64,187963.06850564232,23.0859,23.1104,23.0491,23.0798,187963.0685
2010-05-12 15:00:00,37.64,37.73,37.61,37.7,324746.3809415252,23.0798,23.135,23.0614,23.1166,324746.3809
2010-05-12 15:30:00,37.7,37.76,37.62,37.74,646643.1095406361,23.1166,23.1534,23.0675,23.1411,646643.1095
2010-05-13 09:30:00,37.46,37.63,37.29,37.38,528895.4747520803,22.9694,23.0737,22.8652,22.9204,528895.4748
2010-05-13 10:00:00,37.37,37.54,37.35,37.45,282913.4845548843,22.9142,23.0185,22.902,22.9633,282913.4846
2010-05-13 10:30:00,37.45,37.51,37.42,37.43,240282.6855123675,22.9633,23.0001,22.9449,22.951,240282.6855
2010-05-13 11:00:00,37.43,37.5,37.36,37.41,221360.99395873703,22.951,22.9939,22.9081,22.9388,221360.994
2010-05-13 11:30:00,37.41,37.44,37.34,37.36,294540.0661119344,22.9388,22.9572,22.8958,22.9081,294540.0661
2010-05-13 12:00:00,37.36,37.43,37.34,37.43,227060.29864356547,22.9081,22.951,22.8958,22.951,227060.2986
2010-05-13 12:30:00,37.43,37.46,37.37,37.41,144306.39461985638,22.951,22.9694,22.9142,22.9388,144306.3946
2010-05-13 13:00:00,37.4,37.52,37.36,37.49,253733.04456856265,22.9326,23.0062,22.9081,22.9878,253733.0446
2010-05-13 13:30:00,37.5,37.56,37.43,37.5,170865.15445115697,22.9939,23.0307,22.951,22.9939,170865.1545
2010-05-13 14:00:00,37.5,37.56,37.46,37.47,132109.88259432348,22.9939,23.0307,22.9694,22.9756,132109.8826
2010-05-13 14:30:00,37.47,37.5,37.36,37.42,193890.3453778639,22.9756,22.9939,22.9081,22.9449,193890.3454
2010-05-13 15:00:00,37.42,37.45,37.21,37.29,443063.9461985638,22.9449,22.9633,22.8161,22.8652,443063.9462
2010-05-13 15:30:00,37.29,37.38,37.21,37.21,948820.2439302404,22.8652,22.9204,22.8161,22.8161,948820.2439
2010-05-14 09:30:00,36.85,37.09,36.56,36.64,463923.40134503593,22.5954,22.7425,22.4176,22.4666,463923.4013
2010-05-14 10:00:00,36.64,36.88,36.51,36.78,401914.9663741024,22.4666,22.6138,22.3869,22.5525,401914.9664
2010-05-14 10:30:00,36.79,36.85,36.69,36.75,200387.5527185684,22.5586,22.5954,22.4973,22.5341,200387.5527
2010-05-14 11:00:00,36.75,36.75,36.52,36.63,203123.218967286,22.5341,22.5341,22.393,22.4605,203123.219
2010-05-14 11:30:00,36.61,36.7,36.6,36.64,207796.6488088453,22.4482,22.5034,22.4421,22.4666,207796.6488
2010-05-14 12:00:00,36.64,36.76,36.48,36.66,247007.86504046505,22.4666,22.5402,22.3685,22.4789,247007.865
2010-05-14 12:30:00,36.65,36.79,36.64,36.78,155135.07352103043,22.4728,22.5586,22.4666,22.5525,155135.0735
2010-05-14 13:00:00,36.79,36.82,36.68,36.7,266613.47315627494,22.5586,22.577,22.4911,22.5034,266613.4732
2010-05-14 13:30:00,36.7,36.7,36.56,36.61,236521.1444203807,22.5034,22.5034,22.4176,22.4482,236521.1444
2010-05-14 14:00:00,36.6,36.64,36.45,36.62,170865.15445115697,22.4421,22.4666,22.3501,22.4544,170865.1545
2010-05-14 14:30:00,36.63,36.72,36.58,36.62,200729.5109996581,22.4605,22.5157,22.4298,22.4544,200729.511
2010-05-14 15:00:00,36.63,36.65,36.45,36.5,298415.5932976177,22.4605,22.4728,22.3501,22.3808,298415.5933
2010-05-14 15:30:00,36.5,36.8,36.47,36.67,1086743.417303089,22.3808,22.5647,22.3624,22.485,1086743.4173
2010-05-17 09:30:00,36.79,37.1,36.41,36.98,296249.8575173829,22.5586,22.7487,22.3256,22.6751,296249.8575
2010-05-17 10:00:00,36.97,37.01,36.87,36.94,335803.0320300923,22.669,22.6935,22.6076,22.6506,335803.032
2010-05-17 10:30:00,36.94,37.13,36.9,36.93,293514.19126866525,22.6506,22.7671,22.626,22.6444,293514.1913
2010-05-17 11:00:00,36.93,37.0,36.82,36.88,352217.02952239825,22.6444,22.6874,22.577,22.6138,352217.0295
2010-05-17 11:30:00,36.87,37.0,36.79,36.79,281545.65143052547,22.6076,22.6874,22.5586,22.5586,281545.6514
2010-05-17 12:00:00,36.79,36.79,36.42,36.66,433945.0587028383,22.5586,22.5586,22.3317,22.4789,433945.0587
2010-05-17 12:30:00,36.66,36.79,36.65,36.68,151145.56024165053,22.4789,22.5586,22.4728,22.4911,151145.5602
2010-05-17 13:00:00,36.69,36.87,36.67,36.82,220107.1469280748,22.4973,22.6076,22.485,22.577,220107.1469
2010-05-17 13:30:00,36.81,36.86,36.66,36.82,191838.59569132567,22.5709,22.6015,22.4789,22.577,191838.5957
2010-05-17 14:00:00,36.82,36.86,36.73,36.8,252935.14191268667,22.577,22.6015,22.5218,22.5647,252935.1419
2010-05-17 14:30:00,36.8,36.86,36.79,36.85,423458.33808275394,22.5647,22.6015,22.5586,22.5954,423458.3381
2010-05-17 15:00:00,36.85,36.91,36.7,36.84,413427.56183745584,22.5954,22.6322,22.5034,22.5893,413427.5618
2010-05-17 15:30:00,36.83,37.03,36.83,36.95,794141.1147839964,22.5831,22.7058,22.5831,22.6567,794141.1148
2010-05-18 09:30:00,36.95,37.27,36.92,37.14,305026.7867320187,22.6567,22.8529,22.6383,22.7732,305026.7867
2010-05-18 10:00:00,37.14,37.22,37.04,37.07,266043.5426877921,22.7732,22.8223,22.7119,22.7303,266043.5427
2010-05-18 10:30:00,37.07,37.14,36.84,36.93,322808.6173486835,22.7303,22.7732,22.5893,22.6444,322808.6173
2010-05-18 11:00:00,36.93,37.07,36.91,37.05,242562.40738629887,22.6444,22.7303,22.6322,22.718,242562.4074
2010-05-18 11:30:00,37.05,37.07,36.84,36.85,187735.0963182492,22.718,22.7303,22.5893,22.5954,187735.0963
2010-05-18 12:00:00,36.85,36.9,36.75,36.88,160264.44773737603,22.5954,22.626,22.5341,22.6138,160264.4477
2010-05-18 12:30:00,36.88,36.93,36.79,36.81,156730.8788327824,22.6138,22.6444,22.5586,22.5709,156730.8788
2010-05-18 13:00:00,36.8,36.81,36.6,36.76,234697.3669212356,22.5647,22.5709,22.4421,22.5402,234697.3669
2010-05-18 13:30:00,36.75,36.79,36.6,36.66,210190.3567764733,22.5341,22.5586,22.4421,22.4789,210190.3568
2010-05-18 14:00:00,36.67,36.79,36.62,36.69,223982.6741137581,22.485,22.5586,22.4544,22.4973,223982.6741
2010-05-18 14:30:00,36.69,36.7,36.48,36.61,297161.74626695545,22.4973,22.5034,22.3685,22.4482,297161.7463
2010-05-18 15:00:00,36.61,36.83,36.5,36.58,345605.83608799725,22.4482,22.5831,22.3808,22.4298,345605.8361
2010-05-18 15:30:00,36.59,36.74,36.57,36.63,770545.9933888066,22.436,22.5279,22.4237,22.4605,770545.9934
2010-05-19 09:30:00,36.44,36.86,36.38,36.72,368517.0409210076,22.344,22.6015,22.3072,22.5157,368517.0409
2010-05-19 10:00:00,36.72,36.72,36.36,36.62,351419.1268665223,22.5157,22.5157,22.2949,22.4544,351419.1269
2010-05-19 10:30:00,36.64,36.75,36.57,36.72,288384.81705231965,22.4666,22.5341,22.4237,22.5157,288384.8171
2010-05-19 11:00:00,36.71,36.78,36.56,36.65,317679.24313233787,22.5095,22.5525,22.4176,22.4728,317679.2431
2010-05-19 11:30:00,36.65,36.69,36.46,36.61,170295.22398267413,22.4728,22.4973,22.3562,22.4482,170295.224
2010-05-19 12:00:00,36.61,36.67,36.49,36.59,196398.03943918843,22.4482,22.485,22.3746,22.436,196398.0394
2010-05-19 12:30:00,36.59,36.6,36.43,36.46,323264.56172346976,22.436,22.4421,22.3379,22.3562,323264.5617
2010-05-19 13:00:00,36.46,36.67,36.43,36.55,296477.829704776,22.3562,22.485,22.3379,22.4114,296477.8297
2010-05-19 13:30:00,36.56,36.57,36.43,36.53,192636.49834720165,22.4176,22.4237,22.3379,22.3992,192636.4983
2010-05-19 14:00:00,36.53,36.65,36.47,36.54,284509.2898666363,22.3992,22.4728,22.3624,22.4053,284509.2899
2010-05-19 14:30:00,36.54,36.63,36.49,36.54,194118.31756525705,22.4053,22.4605,22.3746,22.4053,194118.3176
2010-05-19 15:00:00,36.54,36.56,36.36,36.55,347657.5857745355,22.4053,22.4176,22.2949,22.4114,347657.5858
2010-05-19 15:30:00,36.54,36.69,36.43,36.47,1309016.3000113987,22.4053,22.4973,22.3379,22.3624,1309016.3
2010-05-20 09:30:00,36.0,36.17,35.88,36.05,475663.96899578255,22.0742,22.1784,22.0006,22.1048,475663.969
2010-05-20 10:00:00,36.03,36.11,35.55,35.76,474866.06633990654,22.0926,22.1416,21.7983,21.927,474866.0663
2010-05-20 10:30:00,35.76,35.95,35.68,35.83,418214.9777727117,21.927,22.0435,21.878,21.9699,418214.9778
2010-05-20 11:00:00,35.83,36.08,35.74,36.08,324974.3531289183,21.9699,22.1232,21.9148,22.1232,324974.3531
2010-05-20 11:30:00,36.07,36.11,35.84,35.85,352786.9599908811,22.1171,22.1416,21.9761,21.9822,352786.96
2010-05-20 12:00:00,35.85,35.93,35.72,35.75,212584.06474410123,21.9822,22.0313,21.9025,21.9209,212584.0647
2010-05-20 12:30:00,35.75,35.77,35.48,35.49,303658.95360765985,21.9209,21.9332,21.7553,21.7615,303658.9536
2010-05-20 13:00:00,35.49,35.71,35.46,35.64,372164.5959192978,21.7615,21.8964,21.7431,21.8534,372164.5959
2010-05-20 13:30:00,35.65,35.74,35.51,35.57,418214.9777727117,21.8596,21.9148,21.7737,21.8105,418214.9778
2010-05-20 14:00:00,35.57,35.78,35.37,35.64,375242.2204491052,21.8105,21.9393,21.6879,21.8534,375242.2204
2010-05-20 14:30:00,35.64,35.87,35.57,35.68,288270.83095862303,21.8534,21.9945,21.8105,21.878,288270.831
2010-05-20 15:00:00,35.69,35.79,35.54,35.71,362589.7640487861,21.8841,21.9454,21.7921,21.8964,362589.764
2010-05-20 15:30:00,35.7,35.78,35.31,35.34,1339906.5314031688,21.8902,21.9393,21.6511,21.6695,1339906.5314
2010-05-21 09:30:00,34.74,35.69,34.67,35.51,1401800.9802804058,21.3016,21.8841,21.2587,21.7737,1401800.9803
2010-05-21 10:00:00,35.5,35.68,35.29,35.32,309814.20266727457,21.7676,21.878,21.6388,21.6572,309814.2027
2010-05-21 10:30:00,35.32,35.49,35.22,35.3,294654.0522056309,21.6572,21.7615,21.5959,21.645,294654.0522
2010-05-21 11:00:00,35.3,35.52,35.29,35.43,258292.4883164254,21.645,21.7799,21.6388,21.7247,258292.4883
2010-05-21 11:30:00,35.42,35.67,35.35,35.5,421292.6023025191,21.7185,21.8718,21.6756,21.7676,421292.6023
2010-05-21 12:00:00,35.5,35.61,35.41,35.56,172460.95976290893,21.7676,21.8351,21.7124,21.8044,172460.9598
2010-05-21 12:30:00,35.58,35.6,35.38,35.4,167787.5299213496,21.8167,21.8289,21.694,21.7063,167787.5299
2010-05-21 13:00:00,35.41,35.47,35.29,35.39,163798.01664196968,21.7124,21.7492,21.6388,21.7002,163798.0166
2010-05-21 13:30:00,35.39,35.52,35.37,35.45,185683.3466317109,21.7002,21.7799,21.6879,21.7369,185683.3466
2010-05-21 14:00:00,35.44,35.5,35.2,35.26,293856.1495497549,21.7308,21.7676,21.5837,21.6204,293856.1495
2010-05-21 14:30:00,35.27,35.38,35.19,35.34,199019.7195942095,21.6266,21.694,21.5775,21.6695,199019.7196
2010-05-21 15:00:00,35.33,35.37,35.12,35.32,358372.278582013,21.6634,21.6879,21.5346,21.6572,358372.2786
2010-05-21 15:30:00,35.32,35.64,35.22,35.64,708423.5723241764,21.6572,21.8534,21.5959,21.8534,708423.5723
2010-05-24 09:30:00,35.43,35.51,35.11,35.2,597059.1587826285,21.7247,21.7737,21.5285,21.5837,597059.1588
2010-05-24 10:00:00,35.2,35.49,35.16,35.45,251681.2948820244,21.5837,21.7615,21.5591,21.7369,251681.2949
2010-05-24 10:30:00,35.44,35.58,35.43,35.45,209050.4958395076,21.7308,21.8167,21.7247,21.7369,209050.4958
2010-05-24 11:00:00,35.46,35.51,35.37,35.47,168585.43257722558,21.7431,21.7737,21.6879,21.7492,168585.4326
2010-05-24 11:30:00,35.49,35.59,35.45,35.57,170523.19617006724,21.7615,21.8228,21.7369,21.8105,170523.1962
2010-05-24 12:00:00,35.57,35.68,35.53,35.62,149435.76883620198,21.8105,21.878,21.786,21.8412,149435.7688
2010-05-24 12:30:00,35.62,35.73,35.56,35.71,152627.37945970593,21.8412,21.9086,21.8044,21.8964,152627.3795
2010-05-24 13:00:00,35.71,35.73,35.63,35.66,156160.94836429955,21.8964,21.9086,21.8473,21.8657,156160.9484
2010-05-24 13:30:00,35.68,35.7,35.51,35.57,176906.4174170751,21.878,21.8902,21.7737,21.8105,176906.4174
2010-05-24 14:00:00,35.57,35.69,35.52,35.68,140544.8535278696,21.8105,21.8841,21.7799,21.878,140544.8535
2010-05-24 14:30:00,35.68,35.71,35.56,35.62,171663.05710703295,21.878,21.8964,21.8044,21.8412,171663.0571
2010-05-24 15:00:00,35.61,35.62,35.46,35.57,262054.02940841217,21.8351,21.8412,21.7431,21.8105,262054.0294
2010-05-24 15:30:00,35.57,35.66,35.32,35.37,644021.4293856149,21.8105,21.8657,21.6572,21.6879,644021.4294
2010-05-25 09:30:00,34.88,35.07,34.45,34.73,525361.9058474866,21.3874,21.5039,21.1238,21.2955,525361.9058
2010-05-25 10:00:00,34.74,35.0,34.71,34.86,291918.38595691323,21.3016,21.461,21.2832,21.3752,291918.386
2010-05-25 10:30:00,34.86,34.93,34.66,34.86,313803.7159466545,21.3752,21.4181,21.2525,21.3752,313803.7159
2010-05-25 11:00:00,34.86,34.99,34.81,34.9,355978.57061438507,21.3752,21.4549,21.3445,21.3997,355978.5706
2010-05-25 11:30:00,34.9,35.0,34.82,34.98,239940.7272312778,21.3997,21.461,21.3506,21.4488,239940.7272
2010-05-25 12:00:00,34.97,35.07,34.9,34.91,290322.5806451613,21.4426,21.5039,21.3997,21.4058,290322.5806
2010-05-25 12:30:00,34.91,34.93,34.8,34.88,174740.6816368403,21.4058,21.4181,21.3384,21.3874,174740.6816
2010-05-25 13:00:00,34.88,34.92,34.78,34.86,289752.65017667843,21.3874,21.412,21.3261,21.3752,289752.6502
2010-05-25 13:30:00,34.87,34.88,34.76,34.81,269463.1254986892,21.3813,21.3874,21.3139,21.3445,269463.1255
2010-05-25 14:00:00,34.81,34.98,34.75,34.9,321440.7842243246,21.3445,21.4488,21.3077,21.3997,321440.7842
2010-05-25 14:30:00,34.91,35.03,34.83,34.88,373190.47076256695,21.4058,21.4794,21.3568,21.3874,373190.4708
2010-05-25 15:00:00,34.89,35.09,34.86,35.07,374216.3456058361,21.3936,21.5162,21.3752,21.5039,374216.3456
2010-05-25 15:30:00,35.08,35.21,35.02,35.21,985865.7243816254,21.5101,21.5898,21.4733,21.5898,985865.7244
2010-05-26 09:30:00,35.29,35.45,34.89,35.4,458110.1105665109,21.6388,21.7369,21.3936,21.7063,458110.1106
2010-05-26 10:00:00,35.41,35.61,35.38,35.6,231049.8119229454,21.7124,21.8351,21.694,21.8289,231049.8119
2010-05-26 10:30:00,35.6,35.74,35.5,35.51,267297.38971845433,21.8289,21.9148,21.7676,21.7737,267297.3897
2010-05-26 11:00:00,35.51,35.55,35.36,35.38,181807.8194460276,21.7737,21.7983,21.6818,21.694,181807.8194
2010-05-26 11:30:00,35.38,35.4,35.28,35.38,211900.1481819218,21.694,21.7063,21.6327,21.694,211900.1482
2010-05-26 12:00:00,35.39,35.4,35.29,35.3,216801.55021087427,21.7002,21.7063,21.6388,21.645,216801.5502
2010-05-26 12:30:00,35.31,35.41,35.21,35.41,168927.39085831528,21.6511,21.7124,21.5898,21.7124,168927.3909
2010-05-26 13:00:00,35.41,35.49,35.36,35.42,111022.45526045824,21.7124,21.7615,21.6818,21.7185,111022.4553
2010-05-26 13:30:00,35.42,35.51,35.41,35.43,123788.89775447396,21.7185,21.7737,21.7124,21.7247,123788.8978
2010-05-26 14:00:00,35.45,35.48,35.31,35.37,177362.3617918614,21.7369,21.7553,21.6511,21.6879,177362.3618
2010-05-26 14:30:00,35.37,35.41,35.14,35.24,265587.5983130058,21.6879,21.7124,21.5469,21.6082,265587.5983
2010-05-26 15:00:00,35.24,35.31,34.97,35.07,598199.0197195943,21.6082,21.6511,21.4426,21.5039,598199.0197
2010-05-26 15:30:00,35.07,35.25,35.01,35.01,1165393.8219537216,21.5039,21.6143,21.4671,21.4671,1165393.822
2010-05-27 09:30:00,35.79,35.85,35.51,35.65,390402.3709107489,21.9454,21.9822,21.7737,21.8596,390402.3709
2010-05-27 10:00:00,35.65,35.88,35.53,35.87,251681.2948820244,21.8596,22.0006,21.786,21.9945,251681.2949
2010-05-27 10:30:00,35.87,35.93,35.77,35.84,234583.38082753905,21.9945,22.0313,21.9332,21.9761,234583.3808
2010-05-27 11:00:00,35.84,35.88,35.66,35.84,215889.66146130173,21.9761,22.0006,21.8657,21.9761,215889.6615
2010-05-27 11:30:00,35.83,35.86,35.71,35.83,150917.5880542574,21.9699,21.9883,21.8964,21.9699,150917.5881
2010-05-27 12:00:00,35.83,35.84,35.76,35.78,195030.2063148296,21.9699,21.9761,21.927,21.9393,195030.2063
2010-05-27 12:30:00,35.79,35.8,35.71,35.74,172005.01538812264,21.9454,21.9516,21.8964,21.9148,172005.0154
2010-05-27 13:00:00,35.75,35.85,35.68,35.84,197423.91428245755,21.9209,21.9822,21.878,21.9761,197423.9143
2010-05-27 13:30:00,35.84,35.92,35.79,35.81,211786.16208822525,21.9761,22.0251,21.9454,21.9577,211786.1621
2010-05-27 14:00:00,35.82,36.0,35.79,35.98,168585.43257722558,21.9638,22.0742,21.9454,22.0619,168585.4326
2010-05-27 14:30:00,35.98,36.0,35.94,35.97,181351.8750712413,22.0619,22.0742,22.0374,22.0558,181351.8751
2010-05-27 15:00:00,35.97,35.99,35.82,35.87,291576.4276758236,22.0558,22.0681,21.9638,21.9945,291576.4277
2010-05-27 15:30:00,35.87,36.1,35.86,36.1,670352.2170295224,21.9945,22.1355,21.9883,22.1355,670352.217
2010-05-28 09:30:00,35.93,36.08,35.61,35.88,380257.60857175424,22.0313,22.1232,21.8351,22.0006,380257.6086
2010-05-28 10:00:00,35.87,35.92,35.79,35.86,194574.2619400433,21.9945,22.0251,21.9454,21.9883,194574.2619
2010-05-28 10:30:00,35.86,35.93,35.71,35.77,168357.46038983244,21.9883,22.0313,21.8964,21.9332,168357.4604
2010-05-28 11:00:00,35.77,35.85,35.74,35.82,131767.9243132338,21.9332,21.9822,21.9148,21.9638,131767.9243
2010-05-28 11:30:00,35.82,35.94,35.81,35.87,145218.28336942894,21.9638,22.0374,21.9577,21.9945,145218.2834
2010-05-28 12:00:00,35.88,36.0,35.86,35.99,94608.4577681523,22.0006,22.0742,21.9883,22.0681,94608.4578
2010-05-28 12:30:00,36.0,36.02,35.65,35.75,378661.8032600023,22.0742,22.0865,21.8596,21.9209,378661.8033
2010-05-28 13:00:00,35.76,35.87,35.71,35.84,138151.14556024165,21.927,21.9945,21.8964,21.9761,138151.1456
2010-05-28 13:30:00,35.84,35.86,35.73,35.77,177362.3617918614,21.9761,21.9883,21.9086,21.9332,177362.3618
2010-05-28 14:00:00,35.77,35.87,35.67,35.86,153995.21258406475,21.9332,21.9945,21.8718,21.9883,153995.2126
2010-05-28 14:30:00,35.86,36.07,35.84,36.04,181693.833352331,21.9883,22.1171,21.9761,22.0987,181693.8334
2010-05-28 15:00:00,36.03,36.18,36.0,36.16,269577.11159238574,22.0926,22.1846,22.0742,22.1723,269577.1116
2010-05-28 15:30:00,36.16,36.22,35.85,35.86,881568.4486492648,22.1723,22.2091,21.9822,21.9883,881568.4486
2010-06-01 09:30:00,35.75,35.86,35.41,35.79,296363.84361107944,21.9209,21.9883,21.7124,21.9454,296363.8436
2010-06-01 10:00:00,35.79,36.21,35.79,36.13,209392.45412059728,21.9454,22.203,21.9454,22.1539,209392.4541
2010-06-01 10:30:00,36.14,36.19,36.0,36.0,181009.9167901516,22.16,22.1907,22.0742,22.0742,181009.9168
2010-06-01 11:00:00,36.0,36.1,35.95,36.08,126410.57790949504,22.0742,22.1355,22.0435,22.1232,126410.5779
2010-06-01 11:30:00,36.09,36.11,35.9,35.91,159466.54508150005,22.1294,22.1416,22.0129,22.019,159466.5451
2010-06-01 12:00:00,35.92,36.07,35.89,36.06,122649.03681750828,22.0251,22.1171,22.0067,22.111,122649.0368
2010-06-01 12:30:00,36.05,36.07,35.93,35.93,92100.76370682775,22.1048,22.1171,22.0313,22.0313,92100.7637
2010-06-01 13:00:00,35.94,36.15,35.94,36.14,130628.0633762681,22.0374,22.1662,22.0374,22.16,130628.0634
2010-06-01 13:30:00,36.14,36.17,36.03,36.03,100649.72073407043,22.16,22.1784,22.0926,22.0926,100649.7207
2010-06-01 14:00:00,36.02,36.02,35.87,35.97,198905.73350051293,22.0865,22.0865,21.9945,22.0558,198905.7335
2010-06-01 14:30:00,35.98,36.08,35.93,36.0,172916.9041376952,22.0619,22.1232,22.0313,22.0742,172916.9041
2010-06-01 15:00:00,36.01,36.02,35.71,35.82,406588.3962156617,22.0803,22.0865,21.8964,21.9638,406588.3962
2010-06-01 15:30:00,35.82,35.93,35.5,35.56,666020.7454690528,21.9638,22.0313,21.7676,21.8044,666020.7455
2010-06-02 09:30:00,35.54,35.63,35.21,35.6,360196.0560811581,21.7921,21.8473,21.5898,21.8289,360196.0561
2010-06-02 10:00:00,35.6,35.92,35.56,35.86,306394.61985637754,21.8289,22.0251,21.8044,21.9883,306394.6199
2010-06-02 10:30:00,35.86,35.96,35.77,35.9,236635.1305140773,21.9883,22.0497,21.9332,22.0129,236635.1305
2010-06-02 11:00:00,35.9,35.96,35.83,35.91,217371.4806793572,22.0129,22.0497,21.9699,22.019,217371.4807
2010-06-02 11:30:00,35.91,36.07,35.84,36.02,243930.2405106577,22.019,22.1171,21.9761,22.0865,243930.2405
2010-06-02 12:00:00,36.02,36.03,35.92,35.93,300923.2873589422,22.0865,22.0926,22.0251,22.0313,300923.2874
2010-06-02 12:30:00,35.93,36.09,35.93,36.07,130172.11900148184,22.0313,22.1294,22.0313,22.1171,130172.119
2010-06-02 13:00:00,36.07,36.1,35.98,36.0,195030.2063148296,22.1171,22.1355,22.0619,22.0742,195030.2063
2010-06-02 13:30:00,36.0,36.03,35.97,36.03,137695.20118545537,22.0742,22.0926,22.0558,22.0926,137695.2012
2010-06-02 14:00:00,36.03,36.04,35.93,36.02,156274.93445799613,22.0926,22.0987,22.0313,22.0865,156274.9345
2010-06-02 14:30:00,36.02,36.22,35.99,36.21,236863.10270147043,22.0865,22.2091,22.0681,22.203,236863.1027
2010-06-02 15:00:00,36.21,36.33,36.19,36.3,297161.74626695545,22.203,22.2765,22.1907,22.2581,297161.7463
2010-06-02 15:30:00,36.3,36.4,36.17,36.38,742733.3865268438,22.2581,22.3195,22.1784,22.3072,742733.3865
2010-06-03 09:30:00,36.45,36.71,36.26,36.67,294198.10783084464,22.3501,22.5095,22.2336,22.485,294198.1078
2010-06-03 10:00:00,36.68,36.68,36.37,36.42,275618.3745583039,22.4911,22.4911,22.3011,22.3317,275618.3746
2010-06-03 10:30:00,36.43,36.57,36.36,36.54,313233.78547817166,22.3379,22.4237,22.2949,22.4053,313233.7855
2010-06-03 11:00:00,36.56,36.58,36.37,36.39,369428.9296705802,22.4176,22.4298,22.3011,22.3133,369428.9297
2010-06-03 11:30:00,36.4,36.58,36.38,36.54,192294.54006611195,22.3195,22.4298,22.3072,22.4053,192294.5401
2010-06-03 12:00:00,36.55,36.56,36.3,36.38,242220.4491052092,22.4114,22.4176,22.2581,22.3072,242220.4491
2010-06-03 12:30:00,36.38,36.48,36.35,36.44,193092.442721988,22.3072,22.3685,22.2888,22.344,193092.4427
2010-06-03 13:00:00,36.45,36.5,36.4,36.46,159010.60070671377,22.3501,22.3808,22.3195,22.3562,159010.6007
2010-06-03 13:30:00,36.46,36.61,36.43,36.51,193890.3453778639,22.3562,22.4482,22.3379,22.3869,193890.3454
2010-06-03 14:00:00,36.52,36.7,36.49,36.62,297161.74626695545,22.393,22.5034,22.3746,22.4544,297161.7463
2010-06-03 14:30:00,36.61,36.78,36.6,36.76,279607.8878376838,22.4482,22.5525,22.4421,22.5402,279607.8878
2010-06-03 15:00:00,36.76,36.89,36.71,36.88,392910.0649720734,22.5402,22.6199,22.5095,22.6138,392910.065
2010-06-03 15:30:00,36.88,36.88,36.77,36.83,810099.1679015161,22.6138,22.6138,22.5463,22.5831,810099.1679
2010-06-04 09:30:00,35.75,36.25,35.75,36.05,535164.7099053916,21.9209,22.2275,21.9209,22.1048,535164.7099
2010-06-04 10:00:00,36.04,36.25,35.99,36.17,229454.00661119344,22.0987,22.2275,22.0681,22.1784,229454.0066
2010-06-04 10:30:00,36.16,36.18,36.04,36.05,158668.64242562407,22.1723,22.1846,22.0987,22.1048,158668.6424
2010-06-04 11:00:00,36.05,36.11,35.91,35.93,162430.18351761086,22.1048,22.1416,22.019,22.0313,162430.1835
2010-06-04 11:30:00,35.92,36.01,35.87,35.95,202439.30240510657,22.0251,22.0803,21.9945,22.0435,202439.3024
2010-06-04 12:00:00,35.95,35.98,35.79,35.93,176336.48694859227,22.0435,22.0619,21.9454,22.0313,176336.4869
2010-06-04 12:30:00,35.93,35.95,35.83,35.93,181351.8750712413,22.0313,22.0435,21.9699,22.0313,181351.8751
2010-06-04 13:00:00,35.93,35.95,35.75,35.85,150461.6436794711,22.0313,22.0435,21.9209,21.9822,150461.6437
2010-06-04 13:30:00,35.85,35.86,35.71,35.75,144876.32508833922,21.9822,21.9883,21.8964,21.9209,144876.3251
2010-06-04 14:00:00,35.76,35.83,35.66,35.7,195372.1645959193,21.927,21.9699,21.8657,21.8902,195372.1646
2010-06-04 14:30:00,35.7,35.75,35.42,35.48,416049.2419924769,21.8902,21.9209,21.7185,21.7553,416049.242
2010-06-04 15:00:00,35.47,35.64,35.47,35.49,364641.5137353243,21.7492,21.8534,21.7492,21.7615,364641.5137
2010-06-04 15:30:00,35.49,35.57,35.37,35.5,1217029.5223982674,21.7615,21.8105,21.6879,21.7676,1217029.5224
2010-06-07 09:30:00,35.47,35.53,35.15,35.51,471788.4418100992,21.7492,21.786,21.553,21.7737,471788.4418
2010-06-07 10:00:00,35.5,35.57,35.43,35.48,369542.9157642768,21.7676,21.8105,21.7247,21.7553,369542.9158
2010-06-07 10:30:00,35.48,35.49,35.1,35.11,470876.5530605266,21.7553,21.7615,21.5223,21.5285,470876.5531
2010-06-07 11:00:00,35.11,35.21,35.06,35.18,406246.437934572,21.5285,21.5898,21.4978,21.5714,406246.4379
2010-06-07 11:30:00,35.18,35.38,35.16,35.36,190812.7208480565,21.5714,21.694,21.5591,21.6818,190812.7208
2010-06-07 12:00:00,35.36,35.45,35.33,35.37,173942.77898096433,21.6818,21.7369,21.6634,21.6879,173942.779
2010-06-07 12:30:00,35.38,35.5,35.36,35.46,139974.92305938675,21.694,21.7676,21.6818,21.7431,139974.9231
2010-06-07 13:00:00,35.46,35.56,35.43,35.56,206428.8156844865,21.7431,21.8044,21.7247,21.8044,206428.8157
2010-06-07 13:30:00,35.56,35.58,35.34,35.37,231049.8119229454,21.8044,21.8167,21.6695,21.6879,231049.8119
2010-06-07 14:00:00,35.37,35.43,35.31,35.39,201869.3719366237,21.6879,21.7247,21.6511,21.7002,201869.3719
2010-06-07 14:30:00,35.39,35.41,35.21,35.29,282115.5818990083,21.7002,21.7124,21.5898,21.6388,282115.5819
2010-06-07 15:00:00,35.29,35.43,35.14,35.14,422432.4632394848,21.6388,21.7247,21.5469,21.5469,422432.4632
2010-06-07 15:30:00,35.14,35.21,35.07,35.09,760059.2727687223,21.5469,21.5898,21.5039,21.5162,760059.2728
2010-06-08 09:30:00,35.06,35.37,35.0,35.21,457654.1661917246,21.4978,21.6879,21.461,21.5898,457654.1662
2010-06-08 10:00:00,35.21,35.43,35.19,35.36,305026.7867320187,21.5898,21.7247,21.5775,21.6818,305026.7867
2010-06-08 10:30:00,35.36,35.43,35.22,35.41,545423.4583380828,21.6818,21.7247,21.5959,21.7124,545423.4583
2010-06-08 11:00:00,35.4,35.63,35.21,35.58,527983.5860025077,21.7063,21.8473,21.5898,21.8167,527983.586
2010-06-08 11:30:00,35.57,35.79,35.57,35.75,373532.4290436567,21.8105,21.9454,21.8105,21.9209,373532.429
2010-06-08 12:00:00,35.76,35.8,35.65,35.71,330559.67172005016,21.927,21.9516,21.8596,21.8964,330559.6717
2010-06-08 12:30:00,35.71,35.87,35.69,35.86,220335.1191154679,21.8964,21.9945,21.8841,21.9883,220335.1191
2010-06-08 13:00:00,35.84,35.88,35.67,35.68,209506.44021429383,21.9761,22.0006,21.8718,21.878,209506.4402
2010-06-08 13:30:00,35.68,35.71,35.53,35.65,361221.9309244272,21.878,21.8964,21.786,21.8596,361221.9309
2010-06-08 14:00:00,35.65,35.87,35.58,35.84,286219.0812720848,21.8596,21.9945,21.8167,21.9761,286219.0813
2010-06-08 14:30:00,35.83,35.96,35.79,35.8,379459.7059158783,21.9699,22.0497,21.9454,21.9516,379459.7059
2010-06-08 15:00:00,35.81,35.96,35.68,35.92,606064.0601846575,21.9577,22.0497,21.878,22.0251,606064.0602
2010-06-08 15:30:00,35.93,36.06,35.93,36.03,1334207.2267183403,22.0313,22.111,22.0313,22.0926,1334207.2267
2010-06-09 09:30:00,35.77,36.18,35.55,36.14,820699.874615297,22.1157,22.3692,21.9796,22.3444,820699.8746
2010-06-09 10:00:00,36.14,36.21,36.04,36.15,503932.5202325317,22.3444,22.3877,22.2826,22.3506,503932.5202
2010-06-09 10:30:00,36.16,36.23,36.05,36.21,565257.0386412857,22.3568,22.4001,22.2888,22.3877,565257.0386
2010-06-09 11:00:00,36.21,36.31,36.16,36.28,270147.0420608686,22.3877,22.4495,22.3568,22.431,270147.0421
2010-06-09 11:30:00,36.29,36.33,36.24,36.26,182263.76382081385,22.4372,22.4619,22.4063,22.4186,182263.7638
2010-06-09 12:00:00,36.28,36.3,36.25,36.25,200273.56662487172,22.431,22.4434,22.4124,22.4124,200273.5666
2010-06-09 12:30:00,36.26,36.28,36.2,36.2,228770.090049014,22.4186,22.431,22.3815,22.3815,228770.09
2010-06-09 13:00:00,36.2,36.27,36.18,36.19,218967.2859911091,22.3815,22.4248,22.3692,22.3753,218967.286
2010-06-09 13:30:00,36.2,36.21,36.12,36.17,322580.6451612903,22.3815,22.3877,22.3321,22.363,322580.6452
2010-06-09 14:00:00,36.19,36.21,36.07,36.21,367149.2077966488,22.3753,22.3877,22.3011,22.3877,367149.2078
2010-06-09 14:30:00,36.21,36.25,35.98,35.98,263991.79300125386,22.3877,22.4124,22.2455,22.2455,263991.793
2010-06-09 15:00:00,35.98,36.07,35.86,36.03,681066.9098369998,22.2455,22.3011,22.1713,22.2764,681066.9098
2010-06-09 15:30:00,36.03,36.03,35.78,35.85,1331585.5465633194,22.2764,22.2764,22.1219,22.1651,1331585.5466
2010-06-10 09:30:00,35.98,36.71,35.78,36.7,328165.9637524222,22.2455,22.6968,22.1219,22.6907,328165.9638
2010-06-10 10:00:00,36.71,36.81,36.62,36.66,353470.87655306055,22.6968,22.7587,22.6412,22.6659,353470.8766
2010-06-10 10:30:00,36.66,36.74,36.62,36.65,247121.85113416164,22.6659,22.7154,22.6412,22.6597,247121.8511
2010-06-10 11:00:00,36.64,36.72,36.64,36.67,244500.17097914056,22.6536,22.703,22.6536,22.6721,244500.171
2010-06-10 11:30:00,36.66,36.71,36.57,36.66,302747.06485808734,22.6659,22.6968,22.6103,22.6659,302747.0649
2010-06-10 12:00:00,36.67,36.68,36.53,36.64,290322.5806451613,22.6721,22.6783,22.5856,22.6536,290322.5806
2010-06-10 12:30:00,36.64,36.69,36.54,36.64,309358.25829248835,22.6536,22.6845,22.5917,22.6536,309358.2583
2010-06-10 13:00:00,36.64,36.79,36.59,36.76,288042.8587712299,22.6536,22.7463,22.6227,22.7278,288042.8588
2010-06-10 13:30:00,36.76,36.89,36.76,36.86,192750.4844408982,22.7278,22.8081,22.7278,22.7896,192750.4844
2010-06-10 14:00:00,36.87,36.92,36.77,36.86,209962.3845890801,22.7958,22.8267,22.7339,22.7896,209962.3846
2010-06-10 14:30:00,36.87,37.02,36.87,36.87,341274.36452752765,22.7958,22.8885,22.7958,22.7958,341274.3645
2010-06-10 15:00:00,36.88,36.96,36.8,36.84,642083.6657927732,22.802,22.8514,22.7525,22.7772,642083.6658
2010-06-10 15:30:00,36.84,36.88,36.72,36.86,1424712.1851134163,22.7772,22.802,22.703,22.7896,1424712.1851
2010-06-11 09:30:00,36.86,36.86,36.34,36.51,318591.13188191043,22.7896,22.7896,22.4681,22.5732,318591.1319
2010-06-11 10:00:00,36.51,36.67,36.43,36.64,273680.6109654622,22.5732,22.6721,22.5237,22.6536,273680.611
2010-06-11 10:30:00,36.64,36.67,36.46,36.47,258064.51612903227,22.6536,22.6721,22.5423,22.5485,258064.5161
2010-06-11 11:00:00,36.48,36.51,36.32,36.41,379231.7337284851,22.5546,22.5732,22.4557,22.5114,379231.7337
2010-06-11 11:30:00,36.41,36.5,36.36,36.47,218511.3416163228,22.5114,22.567,22.4804,22.5485,218511.3416
2010-06-11 12:00:00,36.47,36.5,36.4,36.46,163000.1139860937,22.5485,22.567,22.5052,22.5423,163000.114
2010-06-11 12:30:00,36.46,36.52,36.41,36.46,174056.76507466089,22.5423,22.5794,22.5114,22.5423,174056.7651
2010-06-11 13:00:00,36.46,36.59,36.44,36.51,239256.8106690984,22.5423,22.6227,22.5299,22.5732,239256.8107
2010-06-11 13:30:00,36.52,36.54,36.39,36.43,164595.91929784566,22.5794,22.5917,22.499,22.5237,164595.9193
2010-06-11 14:00:00,36.43,36.43,36.28,36.33,275618.3745583039,22.5237,22.5237,22.431,22.4619,275618.3746
2010-06-11 14:30:00,36.33,36.5,36.31,36.44,201869.3719366237,22.4619,22.567,22.4495,22.5299,201869.3719
2010-06-11 15:00:00,36.45,36.56,36.42,36.5,263763.8208138607,22.5361,22.6041,22.5175,22.567,263763.8208
2010-06-11 15:30:00,36.5,36.74,36.49,36.7,897982.4461415707,22.567,22.7154,22.5608,22.6907,897982.4461
2010-06-14 09:30:00,36.61,37.23,36.61,36.91,306280.633762681,22.635,23.0183,22.635,22.8205,306280.6338
2010-06-14 10:00:00,36.92,37.03,36.85,37.02,142938.56149549756,22.8267,22.8947,22.7834,22.8885,142938.5615
2010-06-14 10:30:00,37.02,37.04,36.94,37.01,190926.7069417531,22.8885,22.9009,22.839,22.8823,190926.7069
2010-06-14 11:00:00,37.01,37.11,36.95,37.07,227288.27083095865,22.8823,22.9442,22.8452,22.9194,227288.2708
2010-06-14 11:30:00,37.07,37.07,36.99,36.99,142482.61712071128,22.9194,22.9194,22.87,22.87,142482.6171
2010-06-14 12:00:00,36.98,37.0,36.9,36.93,156616.89273908583,22.8638,22.8761,22.8143,22.8329,156616.8927
2010-06-14 12:30:00,36.94,36.95,36.8,36.8,189672.85991109084,22.839,22.8452,22.7525,22.7525,189672.8599
2010-06-14 13:00:00,36.81,36.92,36.8,36.89,238458.9080132224,22.7587,22.8267,22.7525,22.8081,238458.908
2010-06-14 13:30:00,36.88,36.96,36.78,36.78,149321.78274250543,22.802,22.8514,22.7401,22.7401,149321.7827
2010-06-14 14:00:00,36.78,36.89,36.77,36.86,292602.3025190927,22.7401,22.8081,22.7339,22.7896,292602.3025
2010-06-14 14:30:00,36.86,36.97,36.79,36.95,172005.01538812264,22.7896,22.8576,22.7463,22.8452,172005.0154
2010-06-14 15:00:00,36.95,36.99,36.84,36.87,224324.63239484784,22.8452,22.87,22.7772,22.7958,224324.6324
2010-06-14 15:30:00,36.86,36.87,36.71,36.76,676165.5078080475,22.7896,22.7958,22.6968,22.7278,676165.5078
2010-06-15 09:30:00,37.05,37.2,36.78,37.13,278582.01299441466,22.9071,22.9998,22.7401,22.9565,278582.013
2010-06-15 10:00:00,37.12,37.13,36.97,37.08,179756.06975948936,22.9503,22.9565,22.8576,22.9256,179756.0698
2010-06-15 10:30:00,37.08,37.1,37.02,37.07,134389.60446825487,22.9256,22.938,22.8885,22.9194,134389.6045
2010-06-15 11:00:00,37.07,37.12,37.02,37.02,170751.16835746038,22.9194,22.9503,22.8885,22.8885,170751.1684
2010-06-15 11:30:00,37.02,37.07,36.98,37.02,222500.8548957028,22.8885,22.9194,22.8638,22.8885,222500.8549
2010-06-15 12:00:00,37.02,37.04,36.99,37.01,196170.0672517953,22.8885,22.9009,22.87,22.8823,196170.0673
2010-06-15 12:30:00,37.02,37.03,36.92,37.0,204035.10771685853,22.8885,22.8947,22.8267,22.8761,204035.1077
2010-06-15 13:00:00,37.0,37.09,36.92,37.0,230479.88145446256,22.8761,22.9318,22.8267,22.8761,230479.8815
2010-06-15 13:30:00,37.0,37.09,36.99,37.07,136327.36806109655,22.8761,22.9318,22.87,22.9194,136327.3681
2010-06-15 14:00:00,37.07,37.2,37.06,37.18,200957.4831870512,22.9194,22.9998,22.9132,22.9874,200957.4832
2010-06-15 14:30:00,37.18,37.27,37.15,37.21,197765.87256354725,22.9874,23.0431,22.9689,23.006,197765.8726
2010-06-15 15:00:00,37.22,37.31,37.19,37.3,357118.43155135075,23.0122,23.0678,22.9936,23.0616,357118.4316
2010-06-15 15:30:00,37.3,37.43,37.26,37.42,790949.5041604924,23.0616,23.142,23.0369,23.1358,790949.5042
2010-06-16 09:30:00,37.22,37.3,37.02,37.15,214749.800524336,23.0122,23.0616,22.8885,22.9689,214749.8005
2010-06-16 10:00:00,37.15,37.17,37.04,37.06,184999.43006953152,22.9689,22.9813,22.9009,22.9132,184999.4301
2010-06-16 10:30:00,37.05,37.09,37.0,37.05,256924.65519206657,22.9071,22.9318,22.8761,22.9071,256924.6552
2010-06-16 11:00:00,37.04,37.22,37.03,37.16,191040.6930354497,22.9009,23.0122,22.8947,22.9751,191040.693
2010-06-16 11:30:00,37.17,37.23,37.14,37.16,245412.0597287131,22.9813,23.0183,22.9627,22.9751,245412.0597
2010-06-16 12:00:00,37.16,37.27,37.16,37.23,99623.84589080133,22.9751,23.0431,22.9751,23.0183,99623.8459
2010-06-16 12:30:00,37.23,37.26,37.18,37.2,98142.02667274592,23.0183,23.0369,22.9874,22.9998,98142.0267
2010-06-16 13:00:00,37.2,37.24,37.14,37.22,115125.95463353473,22.9998,23.0245,22.9627,23.0122,115125.9546
2010-06-16 13:30:00,37.22,37.29,37.18,37.29,101447.62338994644,23.0122,23.0554,22.9874,23.0554,101447.6234
2010-06-16 14:00:00,37.29,37.35,37.29,37.31,109654.6221360994,23.0554,23.0925,23.0554,23.0678,109654.6221
2010-06-16 14:30:00,37.31,37.39,37.3,37.35,175424.59819901973,23.0678,23.1173,23.0616,23.0925,175424.5982
2010-06-16 15:00:00,37.35,37.36,37.12,37.13,328507.9220335119,23.0925,23.0987,22.9503,22.9565,328507.922
2010-06-16 15:30:00,37.13,37.19,37.06,37.19,1220905.0495839508,22.9565,22.9936,22.9132,22.9936,1220905.0496
2010-06-17 09:30:00,37.24,37.36,37.14,37.3,284053.34549185,23.0245,23.0987,22.9627,23.0616,284053.3455
2010-06-17 10:00:00,37.29,37.29,36.88,36.93,589080.1322238687,23.0554,23.0554,22.802,22.8329,589080.1322
2010-06-17 10:30:00,36.93,37.02,36.9,36.97,228656.10395531743,22.8329,22.8885,22.8143,22.8576,228656.104
2010-06-17 11:00:00,36.98,37.13,36.9,37.1,195258.1785022228,22.8638,22.9565,22.8143,22.938,195258.1785
2010-06-17 11:30:00,37.1,37.16,37.09,37.11,133135.7574375926,22.938,22.9751,22.9318,22.9442,133135.7574
2010-06-17 12:00:00,37.11,37.13,37.06,37.07,140316.88134047645,22.9442,22.9565,22.9132,22.9194,140316.8813
2010-06-17 12:30:00,37.07,37.12,37.07,37.09,99167.90151601504,22.9194,22.9503,22.9194,22.9318,99167.9015
2010-06-17 13:00:00,37.09,37.09,37.0,37.06,263535.8486264676,22.9318,22.9318,22.8761,22.9132,263535.8486
2010-06-17 13:30:00,37.07,37.09,37.04,37.07,232987.5755157871,22.9194,22.9318,22.9009,22.9194,232987.5755
2010-06-17 14:00:00,37.07,37.11,37.0,37.0,181921.80553972416,22.9194,22.9442,22.8761,22.8761,181921.8055
2010-06-17 14:30:00,37.02,37.06,36.97,37.0,184429.49960104868,22.8885,22.9132,22.8576,22.8761,184429.4996
2010-06-17 15:00:00,37.0,37.0,36.87,36.92,467342.98415593297,22.8761,22.8761,22.7958,22.8267,467342.9842
2010-06-17 15:30:00,36.92,37.22,36.91,37.21,749002.621680155,22.8267,23.0122,22.8205,23.006,749002.6217
2010-06-18 09:30:00,37.37,37.4,37.07,37.12,1434970.9335461075,23.1049,23.1235,22.9194,22.9503,1434970.9335
2010-06-18 10:00:00,37.13,37.22,37.1,37.18,157300.80930126525,22.9565,23.0122,22.938,22.9874,157300.8093
2010-06-18 10:30:00,37.19,37.34,37.18,37.26,229226.0344238003,22.9936,23.0864,22.9874,23.0369,229226.0344
2010-06-18 11:00:00,37.27,37.29,37.13,37.14,151031.57414795394,23.0431,23.0554,22.9565,22.9627,151031.5741
2010-06-18 11:30:00,37.14,37.14,37.03,37.04,186367.2631938904,22.9627,22.9627,22.8947,22.9009,186367.2632
2010-06-18 12:00:00,37.04,37.08,36.89,36.93,253049.1280063832,22.9009,22.9256,22.8081,22.8329,253049.128
2010-06-18 12:30:00,36.92,37.06,36.91,37.02,98483.98495383564,22.8267,22.9132,22.8205,22.8885,98483.985
2010-06-18 13:00:00,37.01,37.13,37.01,37.1,89023.1391770204,22.8823,22.9565,22.8823,22.938,89023.1392
2010-06-18 13:30:00,37.09,37.14,37.04,37.09,83779.77886697823,22.9318,22.9627,22.9009,22.9318,83779.7789
2010-06-18 14:00:00,37.09,37.2,37.06,37.18,106007.0671378092,22.9318,22.9998,22.9132,22.9874,106007.0671
2010-06-18 14:30:00,37.17,37.17,37.08,37.12,149321.78274250543,22.9813,22.9813,22.9256,22.9503,149321.7827
2010-06-18 15:00:00,37.11,37.12,37.07,37.11,106918.95588738174,22.9442,22.9503,22.9194,22.9442,106918.9559
2010-06-18 15:30:00,37.11,37.11,37.02,37.08,716516.5849766328,22.9442,22.9442,22.8885,22.9256,716516.585
2010-06-21 09:30:00,37.34,37.5,37.21,37.36,188988.94334891145,23.0864,23.1853,23.006,23.0987,188988.9433
2010-06-21 10:00:00,37.36,37.39,37.07,37.08,310612.1053231506,23.0987,23.1173,22.9194,22.9256,310612.1053
2010-06-21 10:30:00,37.09,37.11,36.9,37.0,409666.0207454691,22.9318,22.9442,22.8143,22.8761,409666.0207
2010-06-21 11:00:00,37.0,37.01,36.86,36.94,289410.6918955888,22.8761,22.8823,22.7896,22.839,289410.6919
2010-06-21 11:30:00,36.93,36.98,36.85,36.87,362931.72232987575,22.8329,22.8638,22.7834,22.7958,362931.7223
2010-06-21 12:00:00,36.88,36.9,36.75,36.75,182263.76382081385,22.802,22.8143,22.7216,22.7216,182263.7638
2010-06-21 12:30:00,36.75,36.87,36.74,36.86,221816.9383335233,22.7216,22.7958,22.7154,22.7896,221816.9383
2010-06-21 13:00:00,36.86,36.95,36.84,36.87,251225.3505072381,22.7896,22.8452,22.7772,22.7958,251225.3505
2010-06-21 13:30:00,36.87,36.87,36.72,36.77,294654.0522056309,22.7958,22.7958,22.703,22.7339,294654.0522
2010-06-21 14:00:00,36.78,36.93,36.77,36.86,250769.40613245184,22.7401,22.8329,22.7339,22.7896,250769.4061
2010-06-21 14:30:00,36.86,36.86,36.76,36.77,239826.7411375812,22.7896,22.7896,22.7278,22.7339,239826.7411
2010-06-21 15:00:00,36.77,36.81,36.53,36.57,515901.0600706714,22.7339,22.7587,22.5856,22.6103,515901.0601
2010-06-21 15:30:00,36.57,36.64,36.45,36.6,1541319.9589650063,22.6103,22.6536,22.5361,22.6288,1541319.959
2010-06-22 09:30:00,36.37,36.99,36.37,36.79,283825.3733044569,22.4866,22.87,22.4866,22.7463,283825.3733
2010-06-22 10:00:00,36.78,36.79,36.64,36.65,297617.69064174173,22.7401,22.7463,22.6536,22.6597,297617.6906
2010-06-22 10:30:00,36.66,36.68,36.6,36.63,317223.2987575516,22.6659,22.6783,22.6288,22.6474,317223.2988
2010-06-22 11:00:00,36.64,36.7,36.54,36.7,246551.9206656788,22.6536,22.6907,22.5917,22.6907,246551.9207
2010-06-22 11:30:00,36.69,36.78,36.65,36.68,213040.0091188875,22.6845,22.7401,22.6597,22.6783,213040.0091
2010-06-22 12:00:00,36.67,36.7,36.57,36.57,211900.1481819218,22.6721,22.6907,22.6103,22.6103,211900.1482
2010-06-22 12:30:00,36.57,36.61,36.48,36.5,237433.03316995327,22.6103,22.635,22.5546,22.567,237433.0332
2010-06-22 13:00:00,36.5,36.55,36.46,36.49,243816.2544169612,22.567,22.5979,22.5423,22.5608,243816.2544
2010-06-22 13:30:00,36.49,36.57,36.44,36.52,418556.93605380144,22.5608,22.6103,22.5299,22.5794,418556.9361
2010-06-22 14:00:00,36.51,36.54,36.44,36.48,231505.75629773168,22.5732,22.5917,22.5299,22.5546,231505.7563
2010-06-22 14:30:00,36.47,36.54,36.27,36.3,379003.761541092,22.5485,22.5917,22.4248,22.4434,379003.7615
2010-06-22 15:00:00,36.31,36.39,36.25,36.26,288042.8587712299,22.4495,22.499,22.4124,22.4186,288042.8588
2010-06-22 15:30:00,36.28,36.28,36.07,36.11,822637.6382081386,22.431,22.431,22.3011,22.3259,822637.6382
2010-06-23 09:30:00,36.02,36.3,35.98,36.14,270147.0420608686,22.2702,22.4434,22.2455,22.3444,270147.0421
2010-06-23 10:00:00,36.13,36.13,35.85,35.9,268551.2367491166,22.3382,22.3382,22.1651,22.196,268551.2367
2010-06-23 10:30:00,35.91,36.06,35.9,35.96,197423.91428245755,22.2022,22.295,22.196,22.2331,197423.9143
2010-06-23 11:00:00,35.97,35.97,35.86,35.89,214635.81443063947,22.2393,22.2393,22.1713,22.1899,214635.8144
2010-06-23 11:30:00,35.89,35.9,35.83,35.86,260344.23800296368,22.1899,22.196,22.1528,22.1713,260344.238
2010-06-23 12:00:00,35.86,35.87,35.84,35.86,226262.3959876895,22.1713,22.1775,22.1589,22.1713,226262.396
2010-06-23 12:30:00,35.86,35.91,35.84,35.87,203921.121623162,22.1713,22.2022,22.1589,22.1775,203921.1216
2010-06-23 13:00:00,35.87,35.93,35.85,35.9,154337.17086515445,22.1775,22.2146,22.1651,22.196,154337.1709
2010-06-23 13:30:00,35.91,36.04,35.89,36.02,185113.4161632281,22.2022,22.2826,22.1899,22.2702,185113.4162
2010-06-23 14:00:00,36.03,36.11,35.91,36.11,261484.09893992933,22.2764,22.3259,22.2022,22.3259,261484.0989
2010-06-23 14:30:00,36.12,36.29,35.99,36.0,284281.3176792432,22.3321,22.4372,22.2517,22.2579,284281.3177
2010-06-23 15:00:00,36.0,36.09,35.89,36.06,394619.85637752194,22.2579,22.3135,22.1899,22.295,394619.8564
2010-06-23 15:30:00,36.07,36.13,35.95,36.01,597971.047532201,22.3011,22.3382,22.227,22.2641,597971.0475
2010-06-24 09:30:00,35.72,35.81,35.43,35.5,774307.5344807934,22.0848,22.1404,21.9055,21.9487,774307.5345
2010-06-24 10:00:00,35.5,35.65,35.48,35.57,694289.2967058019,21.9487,22.0415,21.9364,21.992,694289.2967
2010-06-24 10:30:00,35.57,35.69,35.43,35.51,635244.5001709792,21.992,22.0662,21.9055,21.9549,635244.5002
2010-06-24 11:00:00,35.52,35.59,35.39,35.57,291234.46939473384,21.9611,22.0044,21.8807,21.992,291234.4694
2010-06-24 11:30:00,35.57,35.63,35.55,35.59,260116.2658155705,21.992,22.0291,21.9796,22.0044,260116.2658
2010-06-24 12:00:00,35.6,35.77,35.6,35.69,211558.1899008321,22.0106,22.1157,22.0106,22.0662,211558.1899
2010-06-24 12:30:00,35.69,35.7,35.59,35.66,136099.3958737034,22.0662,22.0724,22.0044,22.0477,136099.3959
2010-06-24 13:00:00,35.66,35.86,35.61,35.83,250883.39222614843,22.0477,22.1713,22.0167,22.1528,250883.3922
2010-06-24 13:30:00,35.84,35.97,35.82,35.97,234925.3391086288,22.1589,22.2393,22.1466,22.2393,234925.3391
2010-06-24 14:00:00,35.96,35.96,35.83,35.85,239256.8106690984,22.2331,22.2331,22.1528,22.1651,239256.8107
2010-06-24 14:30:00,35.85,35.86,35.71,35.74,388806.56559899694,22.1651,22.1713,22.0786,22.0971,388806.5656
2010-06-24 15:00:00,35.73,35.75,35.51,35.65,494243.7022683233,22.0909,22.1033,21.9549,22.0415,494243.7023
2010-06-24 15:30:00,35.65,35.68,35.56,35.6,827880.9985181808,22.0415,22.06,21.9858,22.0106,827880.9985
2010-06-25 09:30:00,35.64,35.79,35.45,35.66,552262.623959877,22.0353,22.128,21.9178,22.0477,552262.624
2010-06-25 10:00:00,35.65,35.84,35.63,35.7,463467.45697024965,22.0415,22.1589,22.0291,22.0724,463467.457
2010-06-25 10:30:00,35.71,35.71,35.5,35.5,537102.4734982332,22.0786,22.0786,21.9487,21.9487,537102.4735
2010-06-25 11:00:00,35.51,35.64,35.5,35.6,450928.98666362703,21.9549,22.0353,21.9487,22.0106,450928.9867
2010-06-25 11:30:00,35.6,35.64,35.5,35.57,326684.1445343668,22.0106,22.0353,21.9487,21.992,326684.1445
2010-06-25 12:00:00,35.57,35.74,35.53,35.71,337284.8512481477,21.992,22.0971,21.9673,22.0786,337284.8512
2010-06-25 12:30:00,35.71,35.78,35.7,35.76,183859.56913256584,22.0786,22.1219,22.0724,22.1095,183859.5691
2010-06-25 13:00:00,35.75,35.96,35.73,35.96,175652.57038641287,22.1033,22.2331,22.0909,22.2331,175652.5704
2010-06-25 13:30:00,35.95,36.04,35.88,35.99,265017.667844523,22.227,22.2826,22.1837,22.2517,265017.6678
2010-06-25 14:00:00,35.98,36.01,35.87,35.97,231391.7702040351,22.2455,22.2641,22.1775,22.2393,231391.7702
2010-06-25 14:30:00,35.97,35.97,35.86,35.91,187735.0963182492,22.2393,22.2393,22.1713,22.2022,187735.0963
2010-06-25 15:00:00,35.9,35.9,35.79,35.84,397355.5226262396,22.196,22.196,22.128,22.1589,397355.5226
2010-06-25 15:30:00,35.84,35.96,35.72,35.86,1047646.187165166,22.1589,22.2331,22.0848,22.1713,1047646.1872
2010-06-28 09:30:00,36.06,36.1,35.8,35.86,331015.61609483644,22.295,22.3197,22.1342,22.1713,331015.6161
2010-06-28 10:00:00,35.86,36.0,35.81,35.99,281659.637524222,22.1713,22.2579,22.1404,22.2517,281659.6375
2010-06-28 10:30:00,36.0,36.11,35.88,36.07,255556.8220677077,22.2579,22.3259,22.1837,22.3011,255556.8221
2010-06-28 11:00:00,36.07,36.08,35.95,36.0,297275.732360652,22.3011,22.3073,22.227,22.2579,297275.7324
2010-06-28 11:30:00,36.0,36.02,35.92,35.92,240738.62988715377,22.2579,22.2702,22.2084,22.2084,240738.6299
2010-06-28 12:00:00,35.92,35.96,35.87,35.95,216117.63364869487,22.2084,22.2331,22.1775,22.227,216117.6336
2010-06-28 12:30:00,35.95,35.98,35.88,35.97,206770.7739655762,22.227,22.2455,22.1837,22.2393,206770.774
2010-06-28 13:00:00,35.97,35.97,35.89,35.95,213153.9952125841,22.2393,22.2393,22.1899,22.227,213153.9952
2010-06-28 13:30:00,35.94,35.97,35.9,35.97,272540.7500284965,22.2208,22.2393,22.196,22.2393,272540.75
2010-06-28 14:00:00,35.97,36.05,35.96,35.96,240282.6855123675,22.2393,22.2888,22.2331,22.2331,240282.6855
2010-06-28 14:30:00,35.97,36.05,35.95,36.0,311865.9523538128,22.2393,22.2888,22.227,22.2579,311865.9524
2010-06-28 15:00:00,36.0,36.04,35.93,35.96,544967.5139632964,22.2579,22.2826,22.2146,22.2331,544967.514
2010-06-28 15:30:00,35.95,36.0,35.88,35.88,1004217.485466773,22.227,22.2579,22.1837,22.1837,1004217.4855
2010-06-29 09:30:00,35.5,35.56,35.28,35.52,1142938.5614954976,21.9487,21.9858,21.8127,21.9611,1142938.5615
2010-06-29 10:00:00,35.52,35.57,35.32,35.5,1079676.2794939016,21.9611,21.992,21.8374,21.9487,1079676.2795
2010-06-29 10:30:00,35.5,35.71,35.5,35.71,656103.9553174513,21.9487,22.0786,21.9487,22.0786,656103.9553
2010-06-29 11:00:00,35.71,35.86,35.69,35.74,487632.5088339223,22.0786,22.1713,22.0662,22.0971,487632.5088
2010-06-29 11:30:00,35.74,35.78,35.68,35.71,397697.4809073293,22.0971,22.1219,22.06,22.0786,397697.4809
2010-06-29 12:00:00,35.7,35.78,35.65,35.69,310726.09141684714,22.0724,22.1219,22.0415,22.0662,310726.0914
2010-06-29 12:30:00,35.7,35.71,35.56,35.68,348683.4606178046,22.0724,22.0786,21.9858,22.06,348683.4606
2010-06-29 13:00:00,35.68,35.71,35.65,35.7,320186.9371936624,22.06,22.0786,22.0415,22.0724,320186.9372
2010-06-29 13:30:00,35.69,35.7,35.55,35.65,325544.2835974011,22.0662,22.0724,21.9796,22.0415,325544.2836
2010-06-29 14:00:00,35.65,35.71,35.6,35.62,303544.9675139633,22.0415,22.0786,22.0106,22.0229,303544.9675
2010-06-29 14:30:00,35.62,35.64,35.5,35.51,549754.9298985524,22.0229,22.0353,21.9487,21.9549,549754.9299
2010-06-29 15:00:00,35.52,35.62,35.32,35.38,538470.306622592,21.9611,22.0229,21.8374,21.8745,538470.3066
2010-06-29 15:30:00,35.37,35.52,35.21,35.44,1349481.363273681,21.8684,21.9611,21.7694,21.9116,1349481.3633
2010-06-30 09:30:00,35.29,35.59,35.18,35.43,455374.4443177933,21.8189,22.0044,21.7509,21.9055,455374.4443
2010-06-30 10:00:00,35.43,35.49,35.37,35.39,234583.38082753905,21.9055,21.9426,21.8684,21.8807,234583.3808
2010-06-30 10:30:00,35.38,35.52,35.36,35.44,307762.4529807363,21.8745,21.9611,21.8622,21.9116,307762.453
2010-06-30 11:00:00,35.44,35.61,35.43,35.56,205858.8852160037,21.9116,22.0167,21.9055,21.9858,205858.8852
2010-06-30 11:30:00,35.56,35.64,35.56,35.59,198791.7474068164,21.9858,22.0353,21.9858,22.0044,198791.7474
2010-06-30 12:00:00,35.6,35.7,35.58,35.62,130286.10509517838,22.0106,22.0724,21.9982,22.0229,130286.1051
2010-06-30 12:30:00,35.63,35.64,35.54,35.54,158668.64242562407,22.0291,22.0353,21.9735,21.9735,158668.6424
2010-06-30 13:00:00,35.55,35.55,35.43,35.48,194574.2619400433,21.9796,21.9796,21.9055,21.9364,194574.2619
2010-06-30 13:30:00,35.48,35.5,35.4,35.46,212584.06474410123,21.9364,21.9487,21.8869,21.924,212584.0647
2010-06-30 14:00:00,35.46,35.5,35.38,35.43,418100.9916790152,21.924,21.9487,21.8745,21.9055,418100.9917
2010-06-30 14:30:00,35.43,35.6,35.42,35.57,458680.0410349937,21.9055,22.0106,21.8993,21.992,458680.041
2010-06-30 15:00:00,35.56,35.58,35.45,35.47,396443.6338766671,21.9858,21.9982,21.9178,21.9302,396443.6339
2010-06-30 15:30:00,35.46,35.47,35.19,35.31,1496865.3824233443,21.924,21.9302,21.7571,21.8313,1496865.3824
2010-07-01 09:30:00,35.21,35.31,35.08,35.21,822295.6799270489,21.7694,21.8313,21.6891,21.7694,822295.6799
2010-07-01 10:00:00,35.21,35.21,34.92,34.94,1031118.2035791634,21.7694,21.7694,21.5901,21.6025,1031118.2036
2010-07-01 10:30:00,34.95,35.06,34.79,34.81,808959.3069645503,21.6087,21.6767,21.5098,21.5221,808959.307
2010-07-01 11:00:00,34.81,34.86,34.64,34.86,529579.3913142596,21.5221,21.553,21.417,21.553,529579.3913
2010-07-01 11:30:00,34.86,34.89,34.78,34.82,336600.9346859683,21.553,21.5716,21.5036,21.5283,336600.9347
2010-07-01 12:00:00,34.82,34.82,34.58,34.64,441810.0991679015,21.5283,21.5283,21.3799,21.417,441810.0992
2010-07-01 12:30:00,34.64,34.9,34.64,34.83,499259.0903909723,21.417,21.5778,21.417,21.5345,499259.0904
2010-07-01 13:00:00,34.83,34.88,34.76,34.79,254188.9889433489,21.5345,21.5654,21.4912,21.5098,254188.9889
2010-07-01 13:30:00,34.79,34.92,34.76,34.86,397811.46700102586,21.5098,21.5901,21.4912,21.553,397811.467
2010-07-01 14:00:00,34.86,34.94,34.76,34.78,298301.6072039211,21.553,21.6025,21.4912,21.5036,298301.6072
2010-07-01 14:30:00,34.78,34.81,34.64,34.74,402598.8829362818,21.5036,21.5221,21.417,21.4788,402598.8829
2010-07-01 15:00:00,34.75,34.88,34.7,34.82,474296.1358714237,21.485,21.5654,21.4541,21.5283,474296.1359
2010-07-01 15:30:00,34.82,34.9,34.7,34.81,1346973.6692123562,21.5283,21.5778,21.4541,21.5221,1346973.6692
2010-07-02 09:30:00,34.96,35.43,34.71,34.78,682320.7568676622,21.6149,21.9055,21.4603,21.5036,682320.7569
2010-07-02 10:00:00,34.77,34.79,34.64,34.64,359968.08389376494,21.4974,21.5098,21.417,21.417,359968.0839
2010-07-02 10:30:00,34.65,34.69,34.57,34.58,227630.2291120484,21.4232,21.4479,21.3737,21.3799,227630.2291
2010-07-02 11:00:00,34.59,34.63,34.52,34.54,335689.04593639576,21.3861,21.4108,21.3428,21.3552,335689.0459
2010-07-02 11:30:00,34.54,34.56,34.36,34.47,284509.2898666363,21.3552,21.3676,21.2439,21.3119,284509.2899
2010-07-02 12:00:00,34.46,34.54,34.38,34.5,276302.2911204833,21.3057,21.3552,21.2563,21.3305,276302.2911
2010-07-02 12:30:00,34.5,34.51,34.43,34.47,173486.83460617805,21.3305,21.3366,21.2872,21.3119,173486.8346
2010-07-02 13:00:00,34.47,34.51,34.36,34.41,239028.83848170523,21.3119,21.3366,21.2439,21.2748,239028.8385
2010-07-02 13:30:00,34.42,34.6,34.4,34.57,195714.122877009,21.281,21.3923,21.2686,21.3737,195714.1229
2010-07-02 14:00:00,34.57,34.59,34.51,34.55,217143.508491964,21.3737,21.3861,21.3366,21.3614,217143.5085
2010-07-02 14:30:00,34.55,34.57,34.49,34.57,164139.9749230594,21.3614,21.3737,21.3243,21.3737,164139.9749
2010-07-02 15:00:00,34.57,34.68,34.53,34.64,324632.39484782855,21.3737,21.4417,21.349,21.417,324632.3948
2010-07-02 15:30:00,34.64,34.79,34.56,34.56,686880.2006155249,21.417,21.5098,21.3676,21.3676,686880.2006
2010-07-06 09:30:00,34.82,34.86,34.57,34.79,399065.31403168815,21.5283,21.553,21.3737,21.5098,399065.314
2010-07-06 10:00:00,34.79,34.94,34.71,34.86,272540.7500284965,21.5098,21.6025,21.4603,21.553,272540.75
2010-07-06 10:30:00,34.86,34.93,34.81,34.84,257836.5439416392,21.553,21.5963,21.5221,21.5407,257836.5439
2010-07-06 11:00:00,34.83,34.88,34.76,34.78,190356.77647327023,21.5345,21.5654,21.4912,21.5036,190356.7765
2010-07-06 11:30:00,34.78,34.88,34.76,34.81,279949.8461187735,21.5036,21.5654,21.4912,21.5221,279949.8461
2010-07-06 12:00:00,34.8,34.85,34.67,34.7,175310.61210532315,21.5159,21.5469,21.4356,21.4541,175310.6121
2010-07-06 12:30:00,34.7,34.73,34.49,34.51,358942.2090504958,21.4541,21.4727,21.3243,21.3366,358942.2091
2010-07-06 13:00:00,34.51,34.58,34.46,34.56,191610.62350393253,21.3366,21.3799,21.3057,21.3676,191610.6235
2010-07-06 13:30:00,34.56,34.59,34.39,34.43,266271.5148751852,21.3676,21.3861,21.2624,21.2872,266271.5149
2010-07-06 14:00:00,34.43,34.56,34.36,34.49,371822.63763820817,21.2872,21.3676,21.2439,21.3243,371822.6376
2010-07-06 14:30:00,34.48,34.56,34.4,34.4,250997.37831984492,21.3181,21.3676,21.2686,21.2686,250997.3783
2010-07-06 15:00:00,34.41,34.45,34.28,34.39,383905.1635700445,21.2748,21.2995,21.1944,21.2624,383905.1636
2010-07-06 15:30:00,34.38,34.58,34.37,34.57,922717.4284737264,21.2563,21.3799,21.2501,21.3737,922717.4285
2010-07-07 09:30:00,34.6,34.86,34.49,34.8,287472.9283027471,21.3923,21.553,21.3243,21.5159,287472.9283
2010-07-07 10:00:00,34.8,34.98,34.79,34.83,334093.2406246438,21.5159,21.6272,21.5098,21.5345,334093.2406
2010-07-07 10:30:00,34.83,34.93,34.8,34.93,423800.2963638436,21.5345,21.5963,21.5159,21.5963,423800.2964
2010-07-07 11:00:00,34.93,34.99,34.81,34.84,275276.4162772142,21.5963,21.6334,21.5221,21.5407,275276.4163
2010-07-07 11:30:00,34.84,34.86,34.75,34.84,301265.24564003194,21.5407,21.553,21.485,21.5407,301265.2456
2010-07-07 12:00:00,34.84,34.87,34.8,34.86,296135.8714236864,21.5407,21.5592,21.5159,21.553,296135.8714
2010-07-07 12:30:00,34.86,34.96,34.86,34.9,146700.10258748432,21.553,21.6149,21.553,21.5778,146700.1026
2010-07-07 13:00:00,34.9,35.09,34.89,35.06,225464.49333181352,21.5778,21.6952,21.5716,21.6767,225464.4933
2010-07-07 13:30:00,35.06,35.08,35.0,35.05,172916.9041376952,21.6767,21.6891,21.6396,21.6705,172916.9041
2010-07-07 14:00:00,35.05,35.1,35.04,35.04,210190.3567764733,21.6705,21.7014,21.6643,21.6643,210190.3568
2010-07-07 14:30:00,35.05,35.13,35.01,35.12,252821.15581899008,21.6705,21.72,21.6458,21.7138,252821.1558
2010-07-07 15:00:00,35.12,35.24,35.07,35.21,331129.602188533,21.7138,21.788,21.6829,21.7694,331129.6022
2010-07-07 15:30:00,35.22,35.35,35.2,35.32,1265131.6539382196,21.7756,21.856,21.7633,21.8374,1265131.6539
2010-07-08 09:30:00,35.5,35.5,35.13,35.27,611535.3926820928,21.9487,21.9487,21.72,21.8065,611535.3927
2010-07-08 10:00:00,35.27,35.39,35.23,35.36,428359.7401117064,21.8065,21.8807,21.7818,21.8622,428359.7401
2010-07-08 10:30:00,35.36,35.36,35.23,35.27,310726.09141684714,21.8622,21.8622,21.7818,21.8065,310726.0914
2010-07-08 11:00:00,35.27,35.36,35.17,35.27,296249.8575173829,21.8065,21.8622,21.7447,21.8065,296249.8575
2010-07-08 11:30:00,35.29,35.29,35.16,35.21,269235.153311296,21.8189,21.8189,21.7385,21.7694,269235.1533
2010-07-08 12:00:00,35.2,35.28,35.16,35.25,167103.61335917018,21.7633,21.8127,21.7385,21.7942,167103.6134
2010-07-08 12:30:00,35.25,35.29,35.21,35.23,180781.94460275848,21.7942,21.8189,21.7694,21.7818,180781.9446
2010-07-08 13:00:00,35.23,35.29,35.22,35.24,218967.2859911091,21.7818,21.8189,21.7756,21.788,218967.286
2010-07-08 13:30:00,35.24,35.3,35.18,35.2,167787.5299213496,21.788,21.8251,21.7509,21.7633,167787.5299
2010-07-08 14:00:00,35.21,35.25,35.09,35.15,372848.5124814773,21.7694,21.7942,21.6952,21.7323,372848.5125
2010-07-08 14:30:00,35.15,35.23,35.13,35.2,298415.5932976177,21.7323,21.7818,21.72,21.7633,298415.5933
2010-07-08 15:00:00,35.19,35.31,35.13,35.31,450245.0701014477,21.7571,21.8313,21.72,21.8313,450245.0701
2010-07-08 15:30:00,35.31,35.41,35.3,35.41,795622.9340020517,21.8313,21.8931,21.8251,21.8931,795622.934
2010-07-09 09:30:00,35.45,35.5,35.35,35.5,404992.5909039097,21.9178,21.9487,21.856,21.9487,404992.5909
2010-07-09 10:00:00,35.5,35.62,35.46,35.57,299099.50985979714,21.9487,22.0229,21.924,21.992,299099.5099
2010-07-09 10:30:00,35.57,35.67,35.54,35.62,232987.5755157871,21.992,22.0538,21.9735,22.0229,232987.5755
2010-07-09 11:00:00,35.61,35.65,35.56,35.63,139632.96477829706,22.0167,22.0415,21.9858,22.0291,139632.9648
2010-07-09 11:30:00,35.62,35.69,35.61,35.62,158440.67023823093,22.0229,22.0662,22.0167,22.0229,158440.6702
2010-07-09 12:00:00,35.62,35.69,35.59,35.65,109198.67776131313,22.0229,22.0662,22.0044,22.0415,109198.6778
2010-07-09 12:30:00,35.65,35.68,35.59,35.63,127208.48056537102,22.0415,22.06,22.0044,22.0291,127208.4806
2010-07-09 13:00:00,35.63,35.71,35.63,35.67,182491.736008207,22.0291,22.0786,22.0291,22.0538,182491.736
2010-07-09 13:30:00,35.67,35.7,35.6,35.66,164025.98882936282,22.0538,22.0724,22.0106,22.0477,164025.9888
2010-07-09 14:00:00,35.66,35.68,35.6,35.61,130514.07728257152,22.0477,22.06,22.0106,22.0167,130514.0773
2010-07-09 14:30:00,35.6,35.76,35.59,35.71,190128.80428587712,22.0106,22.1095,22.0044,22.0786,190128.8043
2010-07-09 15:00:00,35.71,35.75,35.64,35.66,179300.12538470307,22.0786,22.1033,22.0353,22.0477,179300.1254
2010-07-09 15:30:00,35.66,35.74,35.64,35.72,453892.6250997378,22.0477,22.0971,22.0353,22.0848,453892.6251
2010-07-12 09:30:00,35.84,36.14,35.46,36.14,459933.888065656,22.1589,22.3444,21.924,22.3444,459933.8881
2010-07-12 10:00:00,36.14,36.16,36.03,36.04,251909.26706941755,22.3444,22.3568,22.2764,22.2826,251909.2671
2010-07-12 10:30:00,36.03,36.06,35.92,35.93,258862.41878490825,22.2764,22.295,22.2084,22.2146,258862.4188
2010-07-12 11:00:00,35.93,35.93,35.8,35.86,137125.27071697253,22.2146,22.2146,22.1342,22.1713,137125.2707
2010-07-12 11:30:00,35.85,35.9,35.83,35.88,102131.53995212584,22.1651,22.196,22.1528,22.1837,102131.54
2010-07-12 12:00:00,35.88,35.96,35.87,35.9,79904.25168129489,22.1837,22.2331,22.1775,22.196,79904.2517
2010-07-12 12:30:00,35.9,35.96,35.87,35.88,124814.77259774308,22.196,22.2331,22.1775,22.1837,124814.7726
2010-07-12 13:00:00,35.88,36.02,35.88,36.02,104183.28963866408,22.1837,22.2702,22.1837,22.2702,104183.2896
2010-07-12 13:30:00,36.02,36.06,35.99,36.02,127322.4666590676,22.2702,22.295,22.2517,22.2702,127322.4667
2010-07-12 14:00:00,36.01,36.03,35.92,35.96,105893.08104411262,22.2641,22.2764,22.2084,22.2331,105893.081
2010-07-12 14:30:00,35.96,35.98,35.91,35.93,147611.99133705688,22.2331,22.2455,22.2022,22.2146,147611.9913
2010-07-12 15:00:00,35.93,36.0,35.86,35.97,172688.93195030207,22.2146,22.2579,22.1713,22.2393,172688.932
2010-07-12 15:30:00,35.97,35.99,35.91,35.94,413769.5201185456,22.2393,22.2517,22.2022,22.2208,413769.5201
2010-07-13 09:30:00,36.14,36.36,36.13,36.34,451156.9588510202,22.3444,22.4804,22.3382,22.4681,451156.9589
2010-07-13 10:00:00,36.33,36.44,36.31,36.38,287016.9839279608,22.4619,22.5299,22.4495,22.4928,287016.9839
2010-07-13 10:30:00,36.38,36.39,36.21,36.21,302633.0787643907,22.4928,22.499,22.3877,22.3877,302633.0788
2010-07-13 11:00:00,36.21,36.37,36.2,36.36,132223.86868802007,22.3877,22.4866,22.3815,22.4804,132223.8687
2010-07-13 11:30:00,36.36,36.55,36.36,36.44,226832.3264561724,22.4804,22.5979,22.4804,22.5299,226832.3265
2010-07-13 12:00:00,36.43,36.48,36.37,36.46,167559.55773395646,22.5237,22.5546,22.4866,22.5423,167559.5577
2010-07-13 12:30:00,36.46,36.48,36.35,36.35,120825.25931836315,22.5423,22.5546,22.4743,22.4743,120825.2593
2010-07-13 13:00:00,36.35,36.4,36.27,36.3,134617.576655648,22.4743,22.5052,22.4248,22.4434,134617.5767
2010-07-13 13:30:00,36.31,36.35,36.24,36.27,172688.93195030207,22.4495,22.4743,22.4063,22.4248,172688.932
2010-07-13 14:00:00,36.28,36.37,36.28,36.33,175994.52866750257,22.431,22.4866,22.431,22.4619,175994.5287
2010-07-13 14:30:00,36.34,36.43,36.34,36.43,264675.70956343325,22.4681,22.5237,22.4681,22.5237,264675.7096
2010-07-13 15:00:00,36.43,36.5,36.4,36.43,263307.87643907446,22.5237,22.567,22.5052,22.5237,263307.8764
2010-07-13 15:30:00,36.43,36.51,36.36,36.37,567650.7466089138,22.5237,22.5732,22.4804,22.4866,567650.7466
2010-07-14 09:30:00,36.38,36.61,36.31,36.57,331129.602188533,22.4928,22.635,22.4495,22.6103,331129.6022
2010-07-14 10:00:00,36.57,36.59,36.48,36.55,182149.7777271173,22.6103,22.6227,22.5546,22.5979,182149.7777
2010-07-14 10:30:00,36.55,36.58,36.49,36.58,197765.87256354725,22.5979,22.6165,22.5608,22.6165,197765.8726
2010-07-14 11:00:00,36.58,36.64,36.57,36.62,213837.9117747635,22.6165,22.6536,22.6103,22.6412,213837.9118
2010-07-14 11:30:00,36.62,36.7,36.61,36.64,103385.3869827881,22.6412,22.6907,22.635,22.6536,103385.387
2010-07-14 12:00:00,36.64,36.66,36.6,36.6,106804.96979368516,22.6536,22.6659,22.6288,22.6288,106804.9698
2010-07-14 12:30:00,36.6,36.63,36.57,36.6,87427.33386526843,22.6288,22.6474,22.6103,22.6288,87427.3339
2010-07-14 13:00:00,36.61,36.62,36.53,36.55,122193.092442722,22.635,22.6412,22.5856,22.5979,122193.0924
2010-07-14 13:30:00,36.56,36.58,36.48,36.48,157414.7953949618,22.6041,22.6165,22.5546,22.5546,157414.7954
2010-07-14 14:00:00,36.48,36.5,36.35,36.38,368289.0687336145,22.5546,22.567,22.4743,22.4928,368289.0687
2010-07-14 14:30:00,36.38,36.5,36.36,36.5,226490.36817508264,22.4928,22.567,22.4804,22.567,226490.3682
2010-07-14 15:00:00,36.5,36.57,36.46,36.53,331243.58828222955,22.567,22.6103,22.5423,22.5856,331243.5883
2010-07-14 15:30:00,36.53,36.6,36.43,36.59,554884.304114898,22.5856,22.6288,22.5237,22.6227,554884.3041
2010-07-15 09:30:00,36.69,36.76,36.42,36.5,358372.278582013,22.6845,22.7278,22.5175,22.567,358372.2786
2010-07-15 10:00:00,36.5,36.5,36.18,36.24,321440.7842243246,22.567,22.567,22.3692,22.4063,321440.7842
2010-07-15 10:30:00,36.24,36.25,36.14,36.17,170751.16835746038,22.4063,22.4124,22.3444,22.363,170751.1684
2010-07-15 11:00:00,36.19,36.32,36.18,36.32,190128.80428587712,22.3753,22.4557,22.3692,22.4557,190128.8043
2010-07-15 11:30:00,36.31,36.35,36.25,36.26,132907.78525019946,22.4495,22.4743,22.4124,22.4186,132907.7853
2010-07-15 12:00:00,36.25,36.29,36.19,36.19,81158.09871195714,22.4124,22.4372,22.3753,22.3753,81158.0987
2010-07-15 12:30:00,36.19,36.23,36.15,36.2,65428.01778183062,22.3753,22.4001,22.3506,22.3815,65428.0178
2010-07-15 13:00:00,36.21,36.39,36.2,36.36,95520.34651772484,22.3877,22.499,22.3815,22.4804,95520.3465
2010-07-15 13:30:00,36.36,36.41,36.34,36.36,94950.416049242,22.4804,22.5114,22.4681,22.4804,94950.416
2010-07-15 14:00:00,36.36,36.44,36.34,36.43,111250.42744785135,22.4804,22.5299,22.4681,22.5237,111250.4274
2010-07-15 14:30:00,36.43,36.47,36.37,36.38,145560.24165051864,22.5237,22.5485,22.4866,22.4928,145560.2417
2010-07-15 15:00:00,36.38,36.42,36.27,36.38,261028.15456514305,22.4928,22.5175,22.4248,22.4928,261028.1546
2010-07-15 15:30:00,36.38,36.65,36.37,36.57,688362.0198335804,22.4928,22.6597,22.4866,22.6103,688362.0198
2010-07-16 09:30:00,36.56,36.56,36.12,36.15,1024848.968425852,22.6041,22.6041,22.3321,22.3506,1024848.9684
2010-07-16 10:00:00,36.14,36.17,35.92,36.0,435882.82229568,22.3444,22.363,22.2084,22.2579,435882.8223
2010-07-16 10:30:00,36.0,36.07,35.95,36.04,175994.52866750257,22.2579,22.3011,22.227,22.2826,175994.5287
2010-07-16 11:00:00,36.03,36.06,35.89,36.0,138721.0760287245,22.2764,22.295,22.1899,22.2579,138721.076
2010-07-16 11:30:00,36.01,36.01,35.83,35.85,144420.38071355294,22.2641,22.2641,22.1528,22.1651,144420.3807
2010-07-16 12:00:00,35.85,35.93,35.78,35.82,148523.88008662942,22.1651,22.2146,22.1219,22.1466,148523.8801
2010-07-16 12:30:00,35.81,35.85,35.77,35.8,95748.31870511796,22.1404,22.1651,22.1157,22.1342,95748.3187
2010-07-16 13:00:00,35.81,35.85,35.73,35.75,137011.28462327595,22.1404,22.1651,22.0909,22.1033,137011.2846
2010-07-16 13:30:00,35.75,35.82,35.66,35.71,196739.99772027813,22.1033,22.1466,22.0477,22.0786,196739.9977
2010-07-16 14:00:00,35.71,35.75,35.66,35.71,152171.43508491965,22.0786,22.1033,22.0477,22.0786,152171.4351
2010-07-16 14:30:00,35.71,35.75,35.64,35.66,151145.56024165053,22.0786,22.1033,22.0353,22.0477,151145.5602
2010-07-16 15:00:00,35.68,35.71,35.57,35.59,281887.6097116152,22.06,22.0786,21.992,22.0044,281887.6097
2010-07-16 15:30:00,35.59,35.73,35.58,35.63,1016413.997492306,22.0044,22.0909,21.9982,22.0291,1016413.9975
2010-07-19 09:30:00,35.69,35.95,35.67,35.87,342984.15593297617,22.0662,22.227,22.0538,22.1775,342984.1559
2010-07-19 10:00:00,35.86,35.91,35.79,35.79,234697.3669212356,22.1713,22.2022,22.128,22.128,234697.3669
2010-07-19 10:30:00,35.79,35.87,35.74,35.85,214521.82833694288,22.128,22.1775,22.0971,22.1651,214521.8283
2010-07-19 11:00:00,35.85,35.98,35.85,35.96,251339.33660093468,22.1651,22.2455,22.1651,22.2331,251339.3366
2010-07-19 11:30:00,35.95,35.97,35.89,35.95,81614.04308674342,22.227,22.2393,22.1899,22.227,81614.0431
2010-07-19 12:00:00,35.95,35.97,35.86,35.92,102929.44260800185,22.227,22.2393,22.1713,22.2084,102929.4426
2010-07-19 12:30:00,35.91,36.0,35.88,35.92,86059.50074090961,22.2022,22.2579,22.1837,22.2084,86059.5007
2010-07-19 13:00:00,35.92,35.93,35.83,35.84,69759.48934230024,22.2084,22.2146,22.1528,22.1589,69759.4893
2010-07-19 13:30:00,35.86,35.89,35.8,35.85,101561.609483643,22.1713,22.1899,22.1342,22.1651,101561.6095
2010-07-19 14:00:00,35.85,35.96,35.84,35.93,90504.9583950758,22.1651,22.2331,22.1589,22.2146,90504.9584
2010-07-19 14:30:00,35.93,36.05,35.9,36.01,96090.27698620768,22.2146,22.2888,22.196,22.2641,96090.277
2010-07-19 15:00:00,36.01,36.08,35.93,35.93,310270.14704206085,22.2641,22.3073,22.2146,22.2146,310270.147
2010-07-19 15:30:00,35.93,35.98,35.87,35.98,510315.7414795395,22.2146,22.2455,22.1775,22.2455,510315.7415
2010-07-20 09:30:00,35.65,35.7,35.37,35.39,401459.0219993161,22.0415,22.0724,21.8684,21.8807,401459.022
2010-07-20 10:00:00,35.39,35.57,35.31,35.51,233671.49207796648,21.8807,21.992,21.8313,21.9549,233671.4921
2010-07-20 10:30:00,35.5,35.6,35.47,35.58,184201.5274136556,21.9487,22.0106,21.9302,21.9982,184201.5274
2010-07-20 11:00:00,35.57,35.9,35.57,35.81,412173.7148067936,21.992,22.196,21.992,22.1404,412173.7148
2010-07-20 11:30:00,35.81,35.83,35.73,35.74,152513.39336600935,22.1404,22.1528,22.0909,22.0971,152513.3934
2010-07-20 12:00:00,35.74,35.75,35.64,35.67,95064.40214293856,22.0971,22.1033,22.0353,22.0538,95064.4021
2010-07-20 12:30:00,35.67,35.81,35.67,35.79,90732.93058246894,22.0538,22.1404,22.0538,22.128,90732.9306
2010-07-20 13:00:00,35.8,35.86,35.79,35.85,83437.82058588852,22.1342,22.1713,22.128,22.1651,83437.8206
2010-07-20 13:30:00,35.86,36.14,35.83,36.14,250313.4617576656,22.1713,22.3444,22.1528,22.3444,250313.4618
2010-07-20 14:00:00,36.14,36.14,36.0,36.05,110224.55260458223,22.3444,22.3444,22.2579,22.2888,110224.5526
2010-07-20 14:30:00,36.04,36.13,36.02,36.05,126752.53619058475,22.2826,22.3382,22.2702,22.2888,126752.5362
2010-07-20 15:00:00,36.06,36.21,36.04,36.17,300695.3151715491,22.295,22.3877,22.2826,22.363,300695.3152
2010-07-20 15:30:00,36.17,36.37,36.17,36.36,792431.3233785478,22.363,22.4866,22.363,22.4804,792431.3234
2010-07-21 09:30:00,36.41,36.44,35.68,35.74,621452.1828336943,22.5114,22.5299,22.06,22.0971,621452.1828
2010-07-21 10:00:00,35.73,35.79,35.64,35.78,473726.20540294086,22.0909,22.128,22.0353,22.1219,473726.2054
2010-07-21 10:30:00,35.77,35.78,35.72,35.74,304570.8423572324,22.1157,22.1219,22.0848,22.0971,304570.8424
2010-07-21 11:00:00,35.74,35.77,35.54,35.54,360196.0560811581,22.0971,22.1157,21.9735,21.9735,360196.0561
2010-07-21 11:30:00,35.55,35.7,35.52,35.66,285307.1925225123,21.9796,22.0724,21.9611,22.0477,285307.1925
2010-07-21 12:00:00,35.67,35.71,35.58,35.62,401573.0080930127,22.0538,22.0786,21.9982,22.0229,401573.0081
2010-07-21 12:30:00,35.62,35.72,35.61,35.68,153539.26820927847,22.0229,22.0848,22.0167,22.06,153539.2682
2010-07-21 13:00:00,35.67,35.73,35.63,35.64,162544.1696113074,22.0538,22.0909,22.0291,22.0353,162544.1696
2010-07-21 13:30:00,35.64,35.69,35.64,35.64,284395.3037729397,22.0353,22.0662,22.0353,22.0353,284395.3038
2010-07-21 14:00:00,35.64,35.65,35.31,35.37,780006.8391656218,22.0353,22.0415,21.8313,21.8684,780006.8392
2010-07-21 14:30:00,35.36,35.38,35.13,35.14,511797.5606975949,21.8622,21.8745,21.72,21.7262,511797.5607
2010-07-21 15:00:00,35.14,35.27,35.11,35.2,504388.46460731793,21.7262,21.8065,21.7076,21.7633,504388.4646
2010-07-21 15:30:00,35.21,35.36,35.17,35.31,1317907.215319731,21.7694,21.8622,21.7447,21.8313,1317907.2153
2010-07-22 09:30:00,35.61,35.93,35.61,35.88,637752.1942323036,22.0167,22.2146,22.0167,22.1837,637752.1942
2010-07-22 10:00:00,35.89,36.26,35.89,36.26,354838.70967741933,22.1899,22.4186,22.1899,22.4186,354838.7097
2010-07-22 10:30:00,36.26,36.46,36.23,36.42,291690.4137695201,22.4186,22.5423,22.4001,22.5175,291690.4138
2010-07-22 11:00:00,36.43,36.49,36.37,36.46,177590.33397925453,22.5237,22.5608,22.4866,22.5423,177590.334
2010-07-22 11:30:00,36.46,36.48,36.29,36.33,157186.82320756867,22.5423,22.5546,22.4372,22.4619,157186.8232
2010-07-22 12:00:00,36.32,36.39,36.3,36.39,151715.49071013337,22.4557,22.499,22.4434,22.499,151715.4907
2010-07-22 12:30:00,36.38,36.45,36.36,36.43,187735.0963182492,22.4928,22.5361,22.4804,22.5237,187735.0963
2010-07-22 13:00:00,36.43,36.48,36.41,36.43,89365.09745811012,22.5237,22.5546,22.5114,22.5237,89365.0975
2010-07-22 13:30:00,36.44,36.48,36.39,36.4,100877.6929214636,22.5299,22.5546,22.499,22.5052,100877.6929
2010-07-22 14:00:00,36.4,36.51,36.4,36.5,126410.57790949504,22.5052,22.5732,22.5052,22.567,126410.5779
2010-07-22 14:30:00,36.5,36.51,36.39,36.47,202667.2745924997,22.567,22.5732,22.499,22.5485,202667.2746
2010-07-22 15:00:00,36.46,36.48,36.38,36.43,287700.9004901402,22.5423,22.5546,22.4928,22.5237,287700.9005
2010-07-22 15:30:00,36.43,36.44,36.22,36.34,924883.1642539612,22.5237,22.5299,22.3939,22.4681,924883.1643
2010-07-23 09:30:00,36.19,36.59,36.14,36.37,386184.8854439759,22.3753,22.6227,22.3444,22.4866,386184.8854
2010-07-23 10:00:00,36.37,36.62,36.35,36.59,241764.5047304229,22.4866,22.6412,22.4743,22.6227,241764.5047
2010-07-23 10:30:00,36.6,36.66,36.52,36.56,206998.7461529693,22.6288,22.6659,22.5794,22.6041,206998.7462
2010-07-23 11:00:00,36.56,36.62,36.5,36.59,159694.5172688932,22.6041,22.6412,22.567,22.6227,159694.5173
2010-07-23 11:30:00,36.58,36.64,36.5,36.58,203351.1911546792,22.6165,22.6536,22.567,22.6165,203351.1912
2010-07-23 12:00:00,36.58,36.66,36.4,36.5,324860.3670352217,22.6165,22.6659,22.5052,22.567,324860.367
2010-07-23 12:30:00,36.51,36.52,36.36,36.44,215205.7448991223,22.5732,22.5794,22.4804,22.5299,215205.7449
2010-07-23 13:00:00,36.46,36.71,36.38,36.71,289980.6223640716,22.5423,22.6968,22.4928,22.6968,289980.6224
2010-07-23 13:30:00,36.71,36.79,36.66,36.77,181693.833352331,22.6968,22.7463,22.6659,22.7339,181693.8334
2010-07-23 14:00:00,36.77,36.84,36.72,36.76,165507.80804741822,22.7339,22.7772,22.703,22.7278,165507.808
2010-07-23 14:30:00,36.76,36.83,36.72,36.79,172232.98757551578,22.7278,22.771,22.703,22.7463,172232.9876
2010-07-23 15:00:00,36.79,36.8,36.67,36.71,240282.6855123675,22.7463,22.7525,22.6721,22.6968,240282.6855
2010-07-23 15:30:00,36.71,36.76,36.63,36.75,941981.0783084464,22.6968,22.7278,22.6474,22.7216,941981.0783
2010-07-26 09:30:00,36.72,36.77,36.66,36.73,147042.06086857404,22.703,22.7339,22.6659,22.7092,147042.0609
2010-07-26 10:00:00,36.74,36.85,36.71,36.71,248033.73988373412,22.7154,22.7834,22.6968,22.6968,248033.7399
2010-07-26 10:30:00,36.72,36.84,36.64,36.84,253847.0306622592,22.703,22.7772,22.6536,22.7772,253847.0307
2010-07-26 11:00:00,36.84,36.85,36.79,36.83,209848.3984953836,22.7772,22.7834,22.7463,22.771,209848.3985
2010-07-26 11:30:00,36.82,36.85,36.79,36.81,156616.89273908583,22.7649,22.7834,22.7463,22.7587,156616.8927
2010-07-26 12:00:00,36.81,36.85,36.78,36.85,164481.9332041491,22.7587,22.7834,22.7401,22.7834,164481.9332
2010-07-26 12:30:00,36.85,36.87,36.79,36.83,116379.80166419696,22.7834,22.7958,22.7463,22.771,116379.8017
2010-07-26 13:00:00,36.83,36.84,36.78,36.83,112846.23275960331,22.771,22.7772,22.7401,22.771,112846.2328
2010-07-26 13:30:00,36.82,36.85,36.75,36.75,140772.82571526273,22.7649,22.7834,22.7216,22.7216,140772.8257
2010-07-26 14:00:00,36.76,36.78,36.64,36.64,176222.5008548957,22.7278,22.7401,22.6536,22.6536,176222.5009
2010-07-26 14:30:00,36.64,36.71,36.61,36.68,236749.11660777385,22.6536,22.6968,22.635,22.6783,236749.1166
2010-07-26 15:00:00,36.69,36.82,36.69,36.79,207340.70443405904,22.6845,22.7649,22.6845,22.7463,207340.7044
2010-07-26 15:30:00,36.8,36.88,36.77,36.88,482503.1346175767,22.7525,22.802,22.7339,22.802,482503.1346
2010-07-27 09:30:00,36.92,37.1,36.84,36.99,305026.7867320187,22.8267,22.938,22.7772,22.87,305026.7867
2010-07-27 10:00:00,36.98,37.1,36.79,36.86,412401.6869941867,22.8638,22.938,22.7463,22.7896,412401.687
2010-07-27 10:30:00,36.86,36.93,36.81,36.85,216573.57802348112,22.7896,22.8329,22.7587,22.7834,216573.578
2010-07-27 11:00:00,36.85,36.86,36.72,36.84,249743.53128918272,22.7834,22.7896,22.703,22.7772,249743.5313
2010-07-27 11:30:00,36.83,36.86,36.81,36.84,253277.1001937764,22.771,22.7896,22.7587,22.7772,253277.1002
2010-07-27 12:00:00,36.84,36.98,36.83,36.98,202553.2884988032,22.7772,22.8638,22.771,22.8638,202553.2885
2010-07-27 12:30:00,36.97,37.05,36.97,37.0,158326.68414453437,22.8576,22.9071,22.8576,22.8761,158326.6841
2010-07-27 13:00:00,37.0,37.0,36.91,36.91,132451.8408754132,22.8761,22.8761,22.8205,22.8205,132451.8409
2010-07-27 13:30:00,36.91,37.01,36.85,36.98,239370.79676279493,22.8205,22.8823,22.7834,22.8638,239370.7968
2010-07-27 14:00:00,36.97,37.08,36.95,37.01,236521.1444203807,22.8576,22.9256,22.8452,22.8823,236521.1444
2010-07-27 14:30:00,37.01,37.03,36.92,36.94,274364.5275276416,22.8823,22.8947,22.8267,22.839,274364.5275
2010-07-27 15:00:00,36.94,37.02,36.92,37.0,256126.7525361906,22.839,22.8885,22.8267,22.8761,256126.7525
2010-07-27 15:30:00,37.0,37.0,36.86,36.88,432349.2533910863,22.8761,22.8761,22.7896,22.802,432349.2534
2010-07-28 09:30:00,36.89,37.02,36.85,37.02,235267.29738971847,22.8081,22.8885,22.7834,22.8885,235267.2974
2010-07-28 10:00:00,37.04,37.11,36.94,37.11,232531.6311410008,22.9009,22.9442,22.839,22.9442,232531.6311
2010-07-28 10:30:00,37.11,37.14,37.05,37.12,203009.2328735894,22.9442,22.9627,22.9071,22.9503,203009.2329
2010-07-28 11:00:00,37.11,37.15,37.03,37.14,147953.94961814658,22.9442,22.9689,22.8947,22.9627,147953.9496
2010-07-28 11:30:00,37.14,37.16,37.07,37.08,148181.92180553972,22.9627,22.9751,22.9194,22.9256,148181.9218
2010-07-28 12:00:00,37.07,37.13,37.06,37.09,137581.21509175882,22.9194,22.9565,22.9132,22.9318,137581.2151
2010-07-28 12:30:00,37.09,37.19,37.08,37.16,135301.49321782743,22.9318,22.9936,22.9256,22.9751,135301.4932
2010-07-28 13:00:00,37.17,37.22,37.12,37.22,192750.4844408982,22.9813,23.0122,22.9503,23.0122,192750.4844
2010-07-28 13:30:00,37.22,37.25,37.19,37.21,184885.44397583496,23.0122,23.0307,22.9936,23.006,184885.444
2010-07-28 14:00:00,37.22,37.22,37.11,37.17,337056.8790607546,23.0122,23.0122,22.9442,22.9813,337056.8791
2010-07-28 14:30:00,37.16,37.18,37.05,37.06,188532.9989741252,22.9751,22.9874,22.9071,22.9132,188532.999
2010-07-28 15:00:00,37.07,37.08,36.89,36.98,353698.84874045366,22.9194,22.9256,22.8081,22.8638,353698.8487
2010-07-28 15:30:00,36.97,37.05,36.9,36.95,620540.2940841217,22.8576,22.9071,22.8143,22.8452,620540.2941
2010-07-29 09:30:00,36.48,36.87,36.17,36.64,386640.8298187621,22.5546,22.7958,22.363,22.6536,386640.8298
2010-07-29 10:00:00,36.65,36.75,36.58,36.74,422546.4493331814,22.6597,22.7216,22.6165,22.7154,422546.4493
2010-07-29 10:30:00,36.74,36.76,36.56,36.64,263079.9042516813,22.7154,22.7278,22.6041,22.6536,263079.9043
2010-07-29 11:00:00,36.63,36.63,36.38,36.41,338766.6704662031,22.6474,22.6474,22.4928,22.5114,338766.6705
2010-07-29 11:30:00,36.4,36.4,36.21,36.24,310156.1609483643,22.5052,22.5052,22.3877,22.4063,310156.1609
2010-07-29 12:00:00,36.24,36.24,36.0,36.06,329647.7829704776,22.4063,22.4063,22.2579,22.295,329647.783
2010-07-29 12:30:00,36.05,36.17,35.99,36.16,220107.1469280748,22.2888,22.363,22.2517,22.3568,220107.1469
2010-07-29 13:00:00,36.15,36.24,36.08,36.14,130628.0633762681,22.3506,22.4063,22.3073,22.3444,130628.0634
2010-07-29 13:30:00,36.15,36.34,36.14,36.21,194574.2619400433,22.3506,22.4681,22.3444,22.3877,194574.2619
2010-07-29 14:00:00,36.22,36.26,36.14,36.24,204149.09381055512,22.3939,22.4186,22.3444,22.4063,204149.0938
2010-07-29 14:30:00,36.24,36.42,36.23,36.36,246209.96238458907,22.4063,22.5175,22.4001,22.4804,246209.9624
2010-07-29 15:00:00,36.37,36.46,36.29,36.37,322010.71469280747,22.4866,22.5423,22.4372,22.4866,322010.7147
2010-07-29 15:30:00,36.38,36.43,36.19,36.25,792545.3094722443,22.4928,22.5237,22.3753,22.4124,792545.3095
2010-07-30 09:30:00,35.93,36.21,35.93,36.09,289068.73361449904,22.2146,22.3877,22.2146,22.3135,289068.7336
2010-07-30 10:00:00,36.1,36.29,36.09,36.1,257266.6134731563,22.3197,22.4372,22.3135,22.3197,257266.6135
2010-07-30 10:30:00,36.1,36.38,36.1,36.26,250655.42003875528,22.3197,22.4928,22.3197,22.4186,250655.42
2010-07-30 11:00:00,36.26,36.3,36.06,36.06,158212.6980508378,22.4186,22.4434,22.295,22.295,158212.6981
2010-07-30 11:30:00,36.06,36.19,36.03,36.18,187165.1658497664,22.295,22.3753,22.2764,22.3692,187165.1658
2010-07-30 12:00:00,36.18,36.21,36.11,36.18,106690.9836999886,22.3692,22.3877,22.3259,22.3692,106690.9837
2010-07-30 12:30:00,36.18,36.3,36.16,36.26,99509.85979710476,22.3692,22.4434,22.3568,22.4186,99509.8598
2010-07-30 13:00:00,36.26,36.29,36.17,36.17,152057.44899122306,22.4186,22.4372,22.363,22.363,152057.449
2010-07-30 13:30:00,36.17,36.2,35.93,35.94,213153.9952125841,22.363,22.3815,22.2146,22.2208,213153.9952
2010-07-30 14:00:00,35.95,36.14,35.91,36.12,213723.9256810669,22.227,22.3444,22.2022,22.3321,213723.9257
2010-07-30 14:30:00,36.12,36.14,36.0,36.02,135985.40978000683,22.3321,22.3444,22.2579,22.2702,135985.4098
2010-07-30 15:00:00,36.03,36.37,36.0,36.36,377749.9145104297,22.2764,22.4866,22.2579,22.4804,377749.9145
2010-07-30 15:30:00,36.36,36.39,36.16,36.18,498233.2155477032,22.4804,22.499,22.3568,22.3692,498233.2155
2010-08-02 09:30:00,36.44,36.57,36.29,36.46,309358.25829248835,22.5299,22.6103,22.4372,22.5423,309358.2583
2010-08-02 10:00:00,36.45,36.85,36.45,36.85,345833.8082753904,22.5361,22.7834,22.5361,22.7834,345833.8083
2010-08-02 10:30:00,36.84,36.85,36.79,36.8,206314.82959078992,22.7772,22.7834,22.7463,22.7525,206314.8296
2010-08-02 11:00:00,36.81,36.83,36.71,36.72,137011.28462327595,22.7587,22.771,22.6968,22.703,137011.2846
2010-08-02 11:30:00,36.72,36.79,36.64,36.7,110224.55260458223,22.703,22.7463,22.6536,22.6907,110224.5526
2010-08-02 12:00:00,36.7,36.72,36.65,36.66,56651.088567194805,22.6907,22.703,22.6597,22.6659,56651.0886
2010-08-02 12:30:00,36.66,36.67,36.57,36.63,67479.76746836885,22.6659,22.6721,22.6103,22.6474,67479.7675
2010-08-02 13:00:00,36.63,36.7,36.61,36.68,79220.33511911547,22.6474,22.6907,22.635,22.6783,79220.3351
2010-08-02 13:30:00,36.67,36.72,36.62,36.62,92100.76370682775,22.6721,22.703,22.6412,22.6412,92100.7637
2010-08-02 14:00:00,36.62,36.72,36.56,36.63,206998.7461529693,22.6412,22.703,22.6041,22.6474,206998.7462
2010-08-02 14:30:00,36.63,36.75,36.63,36.74,172346.97366921237,22.6474,22.7216,22.6474,22.7154,172346.9737
2010-08-02 15:00:00,36.73,36.81,36.72,36.79,232303.6589536077,22.7092,22.7587,22.703,22.7463,232303.659
2010-08-02 15:30:00,36.79,36.84,36.75,36.79,590106.0070671379,22.7463,22.7772,22.7216,22.7463,590106.0071
2010-08-03 09:30:00,36.69,36.74,36.36,36.48,280291.80439986323,22.6845,22.7154,22.4804,22.5546,280291.8044
2010-08-03 10:00:00,36.47,36.7,36.38,36.66,445343.6680724952,22.5485,22.6907,22.4928,22.6659,445343.6681
2010-08-03 10:30:00,36.66,36.86,36.64,36.78,363729.62498575175,22.6659,22.7896,22.6536,22.7401,363729.625
2010-08-03 11:00:00,36.77,36.79,36.67,36.76,298529.57939131424,22.7339,22.7463,22.6721,22.7278,298529.5794
2010-08-03 11:30:00,36.76,36.9,36.76,36.89,154451.15695885103,22.7278,22.8143,22.7278,22.8081,154451.157
2010-08-03 12:00:00,36.89,36.9,36.82,36.84,109882.59432349254,22.8081,22.8143,22.7649,22.7772,109882.5943
2010-08-03 12:30:00,36.83,36.88,36.8,36.8,158896.6146130172,22.771,22.802,22.7525,22.7525,158896.6146
2010-08-03 13:00:00,36.8,36.86,36.77,36.81,129374.21634560583,22.7525,22.7896,22.7339,22.7587,129374.2163
2010-08-03 13:30:00,36.8,36.9,36.8,36.89,139063.03430981422,22.7525,22.8143,22.7525,22.8081,139063.0343
2010-08-03 14:00:00,36.88,36.93,36.86,36.92,143964.43633876668,22.802,22.8329,22.7896,22.8267,143964.4363
2010-08-03 14:30:00,36.93,36.93,36.84,36.92,265359.6261256127,22.8329,22.8329,22.7772,22.8267,265359.6261
2010-08-03 15:00:00,36.91,36.93,36.8,36.86,309814.20266727457,22.8205,22.8329,22.7525,22.7896,309814.2027
2010-08-03 15:30:00,36.85,36.87,36.76,36.86,747178.8441810099,22.7834,22.7958,22.7278,22.7896,747178.8442
2010-08-04 09:30:00,36.79,36.88,36.57,36.64,436794.7110452525,22.7463,22.802,22.6103,22.6536,436794.711
2010-08-04 10:00:00,36.65,36.72,36.52,36.54,387780.6907557278,22.6597,22.703,22.5794,22.5917,387780.6908
2010-08-04 10:30:00,36.54,36.68,36.54,36.64,217257.4945856605,22.5917,22.6783,22.5917,22.6536,217257.4946
2010-08-04 11:00:00,36.64,36.64,36.61,36.64,241308.5603556366,22.6536,22.6536,22.635,22.6536,241308.5604
2010-08-04 11:30:00,36.64,36.72,36.62,36.65,324404.42266043543,22.6536,22.703,22.6412,22.6597,324404.4227
2010-08-04 12:00:00,36.64,36.78,36.64,36.78,222842.81317679244,22.6536,22.7401,22.6536,22.7401,222842.8132
2010-08-04 12:30:00,36.78,36.83,36.69,36.8,155477.03180212015,22.7401,22.771,22.6845,22.7525,155477.0318
2010-08-04 13:00:00,36.8,36.8,36.68,36.7,135073.5210304343,22.7525,22.7525,22.6783,22.6907,135073.521
2010-08-04 13:30:00,36.71,36.74,36.67,36.71,72267.18340362476,22.6968,22.7154,22.6721,22.6968,72267.1834
2010-08-04 14:00:00,36.71,36.79,36.69,36.78,157414.7953949618,22.6968,22.7463,22.6845,22.7401,157414.7954
2010-08-04 14:30:00,36.79,36.86,36.76,36.85,253847.0306622592,22.7463,22.7896,22.7278,22.7834,253847.0307
2010-08-04 15:00:00,36.86,36.98,36.8,36.96,245526.04582240968,22.7896,22.8638,22.7525,22.8514,245526.0458
2010-08-04 15:30:00,36.96,37.03,36.95,36.97,540750.0284965234,22.8514,22.8947,22.8452,22.8576,540750.0285
2010-08-05 09:30:00,36.73,36.79,36.57,36.76,208480.5653710248,22.7092,22.7463,22.6103,22.7278,208480.5654
2010-08-05 10:00:00,36.76,36.85,36.73,36.84,108514.7611991337,22.7278,22.7834,22.7092,22.7772,108514.7612
2010-08-05 10:30:00,36.83,36.85,36.72,36.73,144990.3111820358,22.771,22.7834,22.703,22.7092,144990.3112
2010-08-05 11:00:00,36.73,36.76,36.64,36.72,184771.4578821384,22.7092,22.7278,22.6536,22.703,184771.4579
2010-08-05 11:30:00,36.72,36.73,36.68,36.68,179984.04194688247,22.703,22.7092,22.6783,22.6783,179984.0419
2010-08-05 12:00:00,36.68,36.73,36.65,36.67,118659.52353812836,22.6783,22.7092,22.6597,22.6721,118659.5235
2010-08-05 12:30:00,36.67,36.68,36.61,36.62,135301.49321782743,22.6721,22.6783,22.635,22.6412,135301.4932
2010-08-05 13:00:00,36.62,36.63,36.54,36.63,117405.6765074661,22.6412,22.6474,22.5917,22.6474,117405.6765
2010-08-05 13:30:00,36.63,36.81,36.62,36.81,126296.59181579849,22.6474,22.7587,22.6412,22.7587,126296.5918
2010-08-05 14:00:00,36.81,36.89,36.79,36.88,113188.19104069304,22.7587,22.8081,22.7463,22.802,113188.191
2010-08-05 14:30:00,36.88,36.88,36.84,36.86,292488.31642539613,22.802,22.802,22.7772,22.7896,292488.3164
2010-08-05 15:00:00,36.86,36.87,36.77,36.78,208252.5931836316,22.7896,22.7958,22.7339,22.7401,208252.5932
2010-08-05 15:30:00,36.78,36.81,36.72,36.79,574147.9539496182,22.7401,22.7587,22.703,22.7463,574147.9539
2010-08-06 09:30:00,36.41,36.5,36.12,36.47,470306.6225920438,22.5114,22.567,22.3321,22.5485,470306.6226
2010-08-06 10:00:00,36.48,36.56,36.34,36.35,372164.5959192978,22.5546,22.6041,22.4681,22.4743,372164.5959
2010-08-06 10:30:00,36.34,36.37,35.88,35.93,427789.80964322353,22.4681,22.4866,22.1837,22.2146,427789.8096
2010-08-06 11:00:00,35.93,36.03,35.89,36.03,240510.65769976063,22.2146,22.2764,22.1899,22.2764,240510.6577
2010-08-06 11:30:00,36.02,36.06,35.97,35.99,185227.40225692463,22.2702,22.295,22.2393,22.2517,185227.4023
2010-08-06 12:00:00,36.0,36.04,35.97,35.99,169953.2657015844,22.2579,22.2826,22.2393,22.2517,169953.2657
2010-08-06 12:30:00,35.98,36.03,35.98,35.98,130058.13290778526,22.2455,22.2764,22.2455,22.2455,130058.1329
2010-08-06 13:00:00,35.99,36.04,35.95,35.98,203237.20506098247,22.2517,22.2826,22.227,22.2455,203237.2051
2010-08-06 13:30:00,35.97,36.02,35.93,36.01,121965.12025532885,22.2393,22.2702,22.2146,22.2641,121965.1203
2010-08-06 14:00:00,36.01,36.07,35.98,36.06,205858.8852160037,22.2641,22.3011,22.2455,22.295,205858.8852
2010-08-06 14:30:00,36.06,36.29,36.06,36.23,372848.5124814773,22.295,22.4372,22.295,22.4001,372848.5125
2010-08-06 15:00:00,36.22,36.4,36.2,36.36,347087.65530605265,22.3939,22.5052,22.3815,22.4804,347087.6553
2010-08-06 15:30:00,36.36,36.47,36.34,36.44,522512.2535050724,22.4804,22.5485,22.4681,22.5299,522512.2535
2010-08-09 09:30:00,36.6,36.62,36.47,36.53,180895.93069645503,22.6288,22.6412,22.5485,22.5856,180895.9307
2010-08-09 10:00:00,36.54,36.66,36.52,36.56,141798.70055853183,22.5917,22.6659,22.5794,22.6041,141798.7006
2010-08-09 10:30:00,36.56,36.64,36.5,36.6,172232.98757551578,22.6041,22.6536,22.567,22.6288,172232.9876
2010-08-09 11:00:00,36.6,36.66,36.57,36.65,68277.67012424485,22.6288,22.6659,22.6103,22.6597,68277.6701
2010-08-09 11:30:00,36.65,36.73,36.65,36.69,102701.47042060868,22.6597,22.7092,22.6597,22.6845,102701.4704
2010-08-09 12:00:00,36.69,36.69,36.64,36.67,86515.44511569588,22.6845,22.6845,22.6536,22.6721,86515.4451
2010-08-09 12:30:00,36.67,36.67,36.6,36.62,59386.754815912456,22.6721,22.6721,22.6288,22.6412,59386.7548
2010-08-09 13:00:00,36.62,36.66,36.57,36.57,74888.86355864584,22.6412,22.6659,22.6103,22.6103,74888.8636
2010-08-09 13:30:00,36.57,36.62,36.54,36.58,67023.82309358258,22.6103,22.6412,22.5917,22.6165,67023.8231
2010-08-09 14:00:00,36.57,36.65,36.57,36.63,89593.06964550324,22.6103,22.6597,22.6103,22.6474,89593.0696
2010-08-09 14:30:00,36.63,36.76,36.63,36.76,123332.95337968768,22.6474,22.7278,22.6474,22.7278,123332.9534
2010-08-09 15:00:00,36.75,36.77,36.64,36.65,118431.55135073522,22.7216,22.7339,22.6536,22.6597,118431.5514
2010-08-09 15:30:00,36.64,36.73,36.63,36.64,447053.4594779437,22.6536,22.7092,22.6474,22.6536,447053.4595
2010-08-10 09:30:00,36.28,36.43,35.96,36.1,294882.02439302404,22.431,22.5237,22.2331,22.3197,294882.0244
2010-08-10 10:00:00,36.09,36.27,36.03,36.24,182719.7081956001,22.3135,22.4248,22.2764,22.4063,182719.7082
2010-08-10 10:30:00,36.23,36.24,36.13,36.15,113758.12150917588,22.4001,22.4063,22.3382,22.3506,113758.1215
2010-08-10 11:00:00,36.15,36.27,36.15,36.27,117291.69041376952,22.3506,22.4248,22.3506,22.4248,117291.6904
2010-08-10 11:30:00,36.27,36.29,36.18,36.21,110794.48307306509,22.4248,22.4372,22.3692,22.3877,110794.4831
2010-08-10 12:00:00,36.21,36.26,36.16,36.23,77282.5715262738,22.3877,22.4186,22.3568,22.4001,77282.5715
2010-08-10 12:30:00,36.23,36.26,36.19,36.22,70101.44762338995,22.4001,22.4186,22.3753,22.3939,70101.4476
2010-08-10 13:00:00,36.22,36.22,36.02,36.03,109996.5804171891,22.3939,22.3939,22.2702,22.2764,109996.5804
2010-08-10 13:30:00,36.03,36.13,36.01,36.12,87997.26433375129,22.2764,22.3382,22.2641,22.3321,87997.2643
2010-08-10 14:00:00,36.12,36.43,36.11,36.22,476347.88555796194,22.3321,22.5237,22.3259,22.3939,476347.8856
2010-08-10 14:30:00,36.24,36.47,36.23,36.36,362019.8335803032,22.4063,22.5485,22.4001,22.4804,362019.8336
2010-08-10 15:00:00,36.36,36.44,36.25,36.33,301037.2734526388,22.4804,22.5299,22.4124,22.4619,301037.2735
2010-08-10 15:30:00,36.34,36.44,36.29,36.29,468368.8589992021,22.4681,22.5299,22.4372,22.4372,468368.859
2010-08-11 09:30:00,35.88,35.95,35.35,35.56,498917.1321098826,22.1837,22.227,21.856,21.9858,498917.1321
2010-08-11 10:00:00,35.56,35.65,35.49,35.61,263535.8486264676,21.9858,22.0415,21.9426,22.0167,263535.8486
2010-08-11 10:30:00,35.61,35.62,35.44,35.47,234583.38082753905,22.0167,22.0229,21.9116,21.9302,234583.3808
2010-08-11 11:00:00,35.48,35.56,35.41,35.55,252821.15581899008,21.9364,21.9858,21.8931,21.9796,252821.1558
2010-08-11 11:30:00,35.54,35.61,35.5,35.52,147270.0330559672,21.9735,22.0167,21.9487,21.9611,147270.0331
2010-08-11 12:00:00,35.51,35.58,35.49,35.51,95862.30479881454,21.9549,21.9982,21.9426,21.9549,95862.3048
2010-08-11 12:30:00,35.52,35.56,35.44,35.46,163228.08617348684,21.9611,21.9858,21.9116,21.924,163228.0862
2010-08-11 13:00:00,35.46,35.55,35.46,35.55,83437.82058588852,21.924,21.9796,21.924,21.9796,83437.8206
2010-08-11 13:30:00,35.56,35.57,35.43,35.45,130742.04946996468,21.9858,21.992,21.9055,21.9178,130742.0495
2010-08-11 14:00:00,35.46,35.56,35.46,35.54,159580.53117519664,21.924,21.9858,21.924,21.9735,159580.5312
2010-08-11 14:30:00,35.54,35.56,35.43,35.46,202667.2745924997,21.9735,21.9858,21.9055,21.924,202667.2746
2010-08-11 15:00:00,35.46,35.54,35.44,35.5,216003.6475549983,21.924,21.9735,21.9116,21.9487,216003.6476
2010-08-11 15:30:00,35.5,35.57,35.41,35.44,686994.1867092215,21.9487,21.992,21.8931,21.9116,686994.1867
2010-08-12 09:30:00,35.18,35.36,35.09,35.14,282001.5958053117,21.7509,21.8622,21.6952,21.7262,282001.5958
2010-08-12 10:00:00,35.14,35.21,35.0,35.02,226034.42380029635,21.7262,21.7694,21.6396,21.652,226034.4238
2010-08-12 10:30:00,35.02,35.2,35.0,35.11,176564.4591359854,21.652,21.7633,21.6396,21.7076,176564.4591
2010-08-12 11:00:00,35.12,35.16,35.02,35.16,119229.4540066112,21.7138,21.7385,21.652,21.7385,119229.454
2010-08-12 11:30:00,35.15,35.16,35.08,35.12,84691.66761655078,21.7323,21.7385,21.6891,21.7138,84691.6676
2010-08-12 12:00:00,35.11,35.14,35.04,35.14,88453.20870853755,21.7076,21.7262,21.6643,21.7262,88453.2087
2010-08-12 12:30:00,35.14,35.19,35.11,35.14,71925.22512253505,21.7262,21.7571,21.7076,21.7262,71925.2251
2010-08-12 13:00:00,35.15,35.18,35.0,35.01,107944.83073065088,21.7323,21.7509,21.6396,21.6458,107944.8307
2010-08-12 13:30:00,35.02,35.03,34.92,34.93,113302.1771343896,21.652,21.6581,21.5901,21.5963,113302.1771
2010-08-12 14:00:00,34.94,35.05,34.92,35.05,153653.25430297505,21.6025,21.6705,21.5901,21.6705,153653.2543
2010-08-12 14:30:00,35.04,35.09,34.93,35.05,191952.58178502225,21.6643,21.6952,21.5963,21.6705,191952.5818
2010-08-12 15:00:00,35.05,35.2,35.04,35.16,246779.892853072,21.6705,21.7633,21.6643,21.7385,246779.8929
2010-08-12 15:30:00,35.15,35.24,35.08,35.08,714350.849196398,21.7323,21.788,21.6891,21.6891,714350.8492
2010-08-13 09:30:00,35.04,35.21,34.85,35.04,349253.3910862875,21.6643,21.7694,21.5469,21.6643,349253.3911
2010-08-13 10:00:00,35.03,35.03,34.86,34.92,135301.49321782743,21.6581,21.6581,21.553,21.5901,135301.4932
2010-08-13 10:30:00,34.93,35.0,34.88,34.99,162544.1696113074,21.5963,21.6396,21.5654,21.6334,162544.1696
2010-08-13 11:00:00,34.98,35.04,34.96,35.0,126410.57790949504,21.6272,21.6643,21.6149,21.6396,126410.5779
2010-08-13 11:30:00,35.0,35.07,34.94,35.04,121167.21759945288,21.6396,21.6829,21.6025,21.6643,121167.2176
2010-08-13 12:00:00,35.05,35.09,35.04,35.06,68277.67012424485,21.6705,21.6952,21.6643,21.6767,68277.6701
2010-08-13 12:30:00,35.07,35.07,35.0,35.05,68391.65621794142,21.6829,21.6829,21.6396,21.6705,68391.6562
2010-08-13 13:00:00,35.05,35.07,34.99,35.02,107830.8446369543,21.6705,21.6829,21.6334,21.652,107830.8446
2010-08-13 13:30:00,35.02,35.11,35.0,35.03,115239.94072723128,21.652,21.7076,21.6396,21.6581,115239.9407
2010-08-13 14:00:00,35.02,35.04,34.99,35.01,80018.23777499144,21.652,21.6643,21.6334,21.6458,80018.2378
2010-08-13 14:30:00,35.01,35.04,34.92,34.94,135301.49321782743,21.6458,21.6643,21.5901,21.6025,135301.4932
2010-08-13 15:00:00,34.95,35.01,34.94,34.97,191724.60959762908,21.6087,21.6458,21.6025,21.621,191724.6096
2010-08-13 15:30:00,34.96,35.0,34.88,34.92,584178.7301949163,21.6149,21.6396,21.5654,21.5901,584178.7302
2010-08-16 09:30:00,34.73,34.8,34.54,34.78,293970.1356434515,21.4727,21.5159,21.3552,21.5036,293970.1356
2010-08-16 10:00:00,34.78,34.95,34.72,34.93,168585.43257722558,21.5036,21.6087,21.4665,21.5963,168585.4326
2010-08-16 10:30:00,34.93,35.01,34.91,34.95,160834.3782058589,21.5963,21.6458,21.584,21.6087,160834.3782
2010-08-16 11:00:00,34.95,35.0,34.91,34.97,100535.73464037388,21.6087,21.6396,21.584,21.621,100535.7346
2010-08-16 11:30:00,34.96,35.07,34.96,35.05,87427.33386526843,21.6149,21.6829,21.6149,21.6705,87427.3339
2010-08-16 12:00:00,35.05,35.18,35.05,35.18,117291.69041376952,21.6705,21.7509,21.6705,21.7509,117291.6904
2010-08-16 12:30:00,35.18,35.24,35.14,35.16,137809.18727915196,21.7509,21.788,21.7262,21.7385,137809.1873
2010-08-16 13:00:00,35.17,35.21,35.13,35.18,110452.52479197536,21.7447,21.7694,21.72,21.7509,110452.5248
2010-08-16 13:30:00,35.18,35.22,35.14,35.17,76598.65496409438,21.7509,21.7756,21.7262,21.7447,76598.655
2010-08-16 14:00:00,35.17,35.2,35.1,35.14,91530.83323834492,21.7447,21.7633,21.7014,21.7262,91530.8332
2010-08-16 14:30:00,35.14,35.15,34.99,35.0,171663.05710703295,21.7262,21.7323,21.6334,21.6396,171663.0571
2010-08-16 15:00:00,34.99,35.06,34.94,35.05,161860.25304912802,21.6334,21.6767,21.6025,21.6705,161860.253
2010-08-16 15:30:00,35.05,35.2,34.99,35.15,850336.2589764049,21.6705,21.7633,21.6334,21.7323,850336.259
2010-08-17 09:30:00,35.33,35.4,35.21,35.37,338766.6704662031,21.8436,21.8869,21.7694,21.8684,338766.6705
2010-08-17 10:00:00,35.38,35.48,35.34,35.38,219879.17474068163,21.8745,21.9364,21.8498,21.8745,219879.1747
2010-08-17 10:30:00,35.38,35.59,35.36,35.57,163912.00273566626,21.8745,22.0044,21.8622,21.992,163912.0027
2010-08-17 11:00:00,35.57,35.8,35.57,35.75,263079.9042516813,21.992,22.1342,21.992,22.1033,263079.9043
2010-08-17 11:30:00,35.76,35.85,35.66,35.66,329305.8246893879,22.1095,22.1651,22.0477,22.0477,329305.8247
2010-08-17 12:00:00,35.67,35.68,35.49,35.51,275960.3328393936,22.0538,22.06,21.9426,21.9549,275960.3328
2010-08-17 12:30:00,35.5,35.57,35.5,35.5,111022.45526045824,21.9487,21.992,21.9487,21.9487,111022.4553
2010-08-17 13:00:00,35.5,35.57,35.43,35.57,270489.0003419583,21.9487,21.992,21.9055,21.992,270489.0003
2010-08-17 13:30:00,35.57,35.59,35.51,35.53,207454.6905277556,21.992,22.0044,21.9549,21.9673,207454.6905
2010-08-17 14:00:00,35.53,35.56,35.5,35.52,163456.05836087998,21.9673,21.9858,21.9487,21.9611,163456.0584
2010-08-17 14:30:00,35.53,35.55,35.5,35.5,158098.71195714123,21.9673,21.9796,21.9487,21.9487,158098.712
2010-08-17 15:00:00,35.51,35.51,35.43,35.51,224666.5906759376,21.9549,21.9549,21.9055,21.9549,224666.5907
2010-08-17 15:30:00,35.51,35.51,35.36,35.38,452524.791975379,21.9549,21.9549,21.8622,21.8745,452524.792
2010-08-18 09:30:00,35.29,35.39,34.94,35.08,476119.9133705688,21.8189,21.8807,21.6025,21.6891,476119.9134
2010-08-18 10:00:00,35.08,35.16,34.96,34.98,272882.7083095862,21.6891,21.7385,21.6149,21.6272,272882.7083
2010-08-18 10:30:00,34.99,35.07,34.95,34.98,224438.6184885444,21.6334,21.6829,21.6087,21.6272,224438.6185
2010-08-18 11:00:00,34.97,35.07,34.97,34.98,201413.42756183745,21.621,21.6829,21.621,21.6272,201413.4276
2010-08-18 11:30:00,34.98,35.14,34.98,35.07,260116.2658155705,21.6272,21.7262,21.6272,21.6829,260116.2658
2010-08-18 12:00:00,35.07,35.13,35.04,35.12,163000.1139860937,21.6829,21.72,21.6643,21.7138,163000.114
2010-08-18 12:30:00,35.12,35.22,35.09,35.21,252593.1836315969,21.7138,21.7756,21.6952,21.7694,252593.1836
2010-08-18 13:00:00,35.21,35.34,35.21,35.26,271172.9169041377,21.7694,21.8498,21.7694,21.8003,271172.9169
2010-08-18 13:30:00,35.26,35.29,35.22,35.27,203807.13552946545,21.8003,21.8189,21.7756,21.8065,203807.1355
2010-08-18 14:00:00,35.28,35.31,35.23,35.28,124244.84212926024,21.8127,21.8313,21.7818,21.8127,124244.8421
2010-08-18 14:30:00,35.29,35.36,35.27,35.31,123674.9116607774,21.8189,21.8622,21.8065,21.8313,123674.9117
2010-08-18 15:00:00,35.32,35.34,35.24,35.28,215433.71708651545,21.8374,21.8498,21.788,21.8127,215433.7171
2010-08-18 15:30:00,35.28,35.34,35.25,35.29,482503.1346175767,21.8127,21.8498,21.7942,21.8189,482503.1346
2010-08-19 09:30:00,35.17,35.21,34.84,34.86,309472.2443861849,21.7447,21.7694,21.5407,21.553,309472.2444
2010-08-19 10:00:00,34.86,34.86,34.52,34.68,452296.8197879859,21.553,21.553,21.3428,21.4417,452296.8198
2010-08-19 10:30:00,34.68,34.72,34.57,34.66,217371.4806793572,21.4417,21.4665,21.3737,21.4294,217371.4807
2010-08-19 11:00:00,34.66,34.75,34.59,34.72,142140.65883962158,21.4294,21.485,21.3861,21.4665,142140.6588
2010-08-19 11:30:00,34.72,34.73,34.41,34.47,319730.9928188761,21.4665,21.4727,21.2748,21.3119,319730.9928
2010-08-19 12:00:00,34.48,34.55,34.43,34.53,185911.31881910408,21.3181,21.3614,21.2872,21.349,185911.3188
2010-08-19 12:30:00,34.53,34.57,34.49,34.54,144078.42243246324,21.349,21.3737,21.3243,21.3552,144078.4224
2010-08-19 13:00:00,34.54,34.64,34.54,34.57,111706.37182263764,21.3552,21.417,21.3552,21.3737,111706.3718
2010-08-19 13:30:00,34.57,34.6,34.52,34.53,119343.44010030777,21.3737,21.3923,21.3428,21.349,119343.4401
2010-08-19 14:00:00,34.53,34.59,34.49,34.57,184087.54131995887,21.349,21.3861,21.3243,21.3737,184087.5413
2010-08-19 14:30:00,34.57,34.62,34.52,34.57,287814.88658383675,21.3737,21.4047,21.3428,21.3737,287814.8866
2010-08-19 15:00:00,34.57,34.77,34.55,34.73,361563.88920551696,21.3737,21.4974,21.3614,21.4727,361563.8892
2010-08-19 15:30:00,34.73,34.76,34.6,34.61,507808.04741821496,21.4727,21.4912,21.3923,21.3985,507808.0474
2010-08-20 09:30:00,34.49,34.71,34.37,34.46,879972.6433375129,21.3243,21.4603,21.2501,21.3057,879972.6433
2010-08-20 10:00:00,34.46,34.57,34.3,34.33,229340.0205174969,21.3057,21.3737,21.2068,21.2254,229340.0205
2010-08-20 10:30:00,34.33,34.45,34.32,34.36,150575.6297731677,21.2254,21.2995,21.2192,21.2439,150575.6298
2010-08-20 11:00:00,34.36,34.43,34.32,34.38,141114.78399635246,21.2439,21.2872,21.2192,21.2563,141114.784
2010-08-20 11:30:00,34.38,34.43,34.3,34.33,130400.09118887495,21.2563,21.2872,21.2068,21.2254,130400.0912
2010-08-20 12:00:00,34.32,34.43,34.32,34.42,101903.56776473272,21.2192,21.2872,21.2192,21.281,101903.5678
2010-08-20 12:30:00,34.41,34.45,34.39,34.43,113188.19104069304,21.2748,21.2995,21.2624,21.2872,113188.191
2010-08-20 13:00:00,34.43,34.51,34.43,34.47,107374.900262168,21.2872,21.3366,21.2872,21.3119,107374.9003
2010-08-20 13:30:00,34.47,34.47,34.39,34.43,76940.61324518408,21.3119,21.3119,21.2624,21.2872,76940.6132
2010-08-20 14:00:00,34.43,34.51,34.43,34.47,114783.996352445,21.2872,21.3366,21.2872,21.3119,114783.9964
2010-08-20 14:30:00,34.47,34.6,34.47,34.54,156388.9205516927,21.3119,21.3923,21.3119,21.3552,156388.9206
2010-08-20 15:00:00,34.53,34.61,34.51,34.55,150461.6436794711,21.349,21.3985,21.3366,21.3614,150461.6437
2010-08-20 15:30:00,34.54,34.61,34.54,34.57,398153.4252821156,21.3552,21.3985,21.3552,21.3737,398153.4253
2010-08-23 09:30:00,34.59,34.86,34.59,34.68,278126.06861962844,21.3861,21.553,21.3861,21.4417,278126.0686
2010-08-23 10:00:00,34.69,34.69,34.44,34.45,260230.25190926707,21.4479,21.4479,21.2934,21.2995,260230.2519
2010-08-23 10:30:00,34.46,34.54,34.28,34.33,253733.04456856265,21.3057,21.3552,21.1944,21.2254,253733.0446
2010-08-23 11:00:00,34.34,34.36,34.24,34.28,180895.93069645503,21.2315,21.2439,21.1697,21.1944,180895.9307
2010-08-23 11:30:00,34.28,34.37,34.27,34.31,95292.3743303317,21.1944,21.2501,21.1883,21.213,95292.3743
2010-08-23 12:00:00,34.32,34.38,34.3,34.36,82753.90402370911,21.2192,21.2563,21.2068,21.2439,82753.904
2010-08-23 12:30:00,34.37,34.39,34.31,34.33,75116.83574603898,21.2501,21.2624,21.213,21.2254,75116.8357
2010-08-23 13:00:00,34.33,34.4,34.3,34.4,85489.57027242676,21.2254,21.2686,21.2068,21.2686,85489.5703
2010-08-23 13:30:00,34.39,34.42,34.32,34.41,118089.5930696455,21.2624,21.281,21.2192,21.2748,118089.5931
2010-08-23 14:00:00,34.41,34.51,34.4,34.45,155818.99008320985,21.2748,21.3366,21.2686,21.2995,155818.9901
2010-08-23 14:30:00,34.44,34.5,34.4,34.43,124016.86994186707,21.2934,21.3305,21.2686,21.2872,124016.8699
2010-08-23 15:00:00,34.43,34.49,34.35,34.36,236521.1444203807,21.2872,21.3243,21.2377,21.2439,236521.1444
2010-08-23 15:30:00,34.36,34.39,34.26,34.27,496409.4380485581,21.2439,21.2624,21.1821,21.1883,496409.438
2010-08-24 09:30:00,34.13,34.19,33.86,34.09,391200.2735666249,21.1017,21.1388,20.9348,21.077,391200.2736
2010-08-24 10:00:00,34.08,34.08,33.81,34.0,377635.9284167332,21.0708,21.0708,20.9038,21.0213,377635.9284
2010-08-24 10:30:00,34.0,34.07,33.93,34.05,154907.10133363729,21.0213,21.0646,20.978,21.0522,154907.1013
2010-08-24 11:00:00,34.05,34.16,34.02,34.16,163798.01664196968,21.0522,21.1202,21.0337,21.1202,163798.0166
2010-08-24 11:30:00,34.17,34.29,34.12,34.2,125042.7447851362,21.1264,21.2006,21.0955,21.145,125042.7448
2010-08-24 12:00:00,34.2,34.28,34.13,34.14,88681.1808959307,21.145,21.1944,21.1017,21.1079,88681.1809
2010-08-24 12:30:00,34.14,34.21,34.14,34.14,97458.11011056651,21.1079,21.1512,21.1079,21.1079,97458.1101
2010-08-24 13:00:00,34.14,34.22,34.09,34.22,85375.58417873019,21.1079,21.1573,21.077,21.1573,85375.5842
2010-08-24 13:30:00,34.22,34.23,34.07,34.12,223526.72973897183,21.1573,21.1635,21.0646,21.0955,223526.7297
2010-08-24 14:00:00,34.11,34.21,34.08,34.16,219993.1608343782,21.0893,21.1512,21.0708,21.1202,219993.1608
2010-08-24 14:30:00,34.15,34.26,34.13,34.24,186823.20756867665,21.1141,21.1821,21.1017,21.1697,186823.2076
2010-08-24 15:00:00,34.26,34.38,34.22,34.29,332041.4909381056,21.1821,21.2563,21.1573,21.2006,332041.4909
2010-08-24 15:30:00,34.29,34.3,34.03,34.07,587940.271286903,21.2006,21.2068,21.0399,21.0646,587940.2713
2010-08-25 09:30:00,33.84,34.05,33.72,33.81,292260.34423800296,20.9224,21.0522,20.8482,20.9038,292260.3442
2010-08-25 10:00:00,33.79,33.96,33.7,33.88,238116.9497321327,20.8915,20.9966,20.8358,20.9471,238116.9497
2010-08-25 10:30:00,33.88,34.07,33.84,34.06,223184.77145788213,20.9471,21.0646,20.9224,21.0584,223184.7715
2010-08-25 11:00:00,34.06,34.11,33.94,34.09,310726.09141684714,21.0584,21.0893,20.9842,21.077,310726.0914
2010-08-25 11:30:00,34.08,34.08,33.97,34.06,136669.32634218625,21.0708,21.0708,21.0028,21.0584,136669.3263
2010-08-25 12:00:00,34.06,34.07,34.0,34.01,101561.609483643,21.0584,21.0646,21.0213,21.0275,101561.6095
2010-08-25 12:30:00,34.02,34.05,33.94,33.98,99053.91542231847,21.0337,21.0522,20.9842,21.009,99053.9154
2010-08-25 13:00:00,33.98,34.07,33.96,34.02,80702.15433717087,21.009,21.0646,20.9966,21.0337,80702.1543
2010-08-25 13:30:00,34.02,34.15,34.0,34.1,115353.92682092784,21.0337,21.1141,21.0213,21.0831,115353.9268
2010-08-25 14:00:00,34.11,34.18,34.05,34.07,122307.07853641856,21.0893,21.1326,21.0522,21.0646,122307.0785
2010-08-25 14:30:00,34.08,34.22,34.06,34.18,198563.77521942323,21.0708,21.1573,21.0584,21.1326,198563.7752
2010-08-25 15:00:00,34.18,34.21,34.06,34.07,168357.46038983244,21.1326,21.1512,21.0584,21.0646,168357.4604
2010-08-25 15:30:00,34.07,34.3,34.07,34.15,501538.8122649037,21.0646,21.2068,21.0646,21.1141,501538.8123
2010-08-26 09:30:00,34.24,34.33,34.17,34.31,421520.57448991225,21.1697,21.2254,21.1264,21.213,421520.5745
2010-08-26 10:00:00,34.3,34.37,34.21,34.22,213609.93958737035,21.2068,21.2501,21.1512,21.1573,213609.9396
2010-08-26 10:30:00,34.23,34.35,34.13,34.15,180895.93069645503,21.1635,21.2377,21.1017,21.1141,180895.9307
2010-08-26 11:00:00,34.16,34.16,33.93,34.14,259204.37706599795,21.1202,21.1202,20.978,21.1079,259204.3771
2010-08-26 11:30:00,34.14,34.19,34.05,34.18,119913.3705687906,21.1079,21.1388,21.0522,21.1326,119913.3706
2010-08-26 12:00:00,34.18,34.19,34.1,34.17,49241.99247691782,21.1326,21.1388,21.0831,21.1264,49241.9925
2010-08-26 12:30:00,34.16,34.17,34.03,34.12,111592.38572894108,21.1202,21.1264,21.0399,21.0955,111592.3857
2010-08-26 13:00:00,34.13,34.14,34.06,34.1,56081.15809871196,21.1017,21.1079,21.0584,21.0831,56081.1581
2010-08-26 13:30:00,34.1,34.14,34.03,34.04,93012.65245640032,21.0831,21.1079,21.0399,21.0461,93012.6525
2010-08-26 14:00:00,34.03,34.08,33.93,33.95,127778.41103385387,21.0399,21.0708,20.978,20.9904,127778.411
2010-08-26 14:30:00,33.95,34.02,33.9,33.94,176906.4174170751,20.9904,21.0337,20.9595,20.9842,176906.4174
2010-08-26 15:00:00,33.93,34.12,33.93,34.07,220791.0634902542,20.978,21.0955,20.978,21.0646,220791.0635
2010-08-26 15:30:00,34.07,34.17,33.98,34.0,528781.4886583837,21.0646,21.1264,21.009,21.0213,528781.4887
2010-08-27 09:30:00,34.29,34.41,34.1,34.12,448079.3343212128,21.2006,21.2748,21.0831,21.0955,448079.3343
2010-08-27 10:00:00,34.12,34.35,33.83,34.28,550894.790835518,21.0955,21.2377,20.9162,21.1944,550894.7908
2010-08-27 10:30:00,34.27,34.37,34.13,34.18,189216.9155363046,21.1883,21.2501,21.1017,21.1326,189216.9155
2010-08-27 11:00:00,34.19,34.52,34.19,34.49,217371.4806793572,21.1388,21.3428,21.1388,21.3243,217371.4807
2010-08-27 11:30:00,34.49,34.5,34.39,34.43,118773.50963182493,21.3243,21.3305,21.2624,21.2872,118773.5096
2010-08-27 12:00:00,34.43,34.56,34.41,34.53,138151.14556024165,21.2872,21.3676,21.2748,21.349,138151.1456
2010-08-27 12:30:00,34.53,34.56,34.37,34.39,136099.3958737034,21.349,21.3676,21.2501,21.2624,136099.3959
2010-08-27 13:00:00,34.39,34.47,34.33,34.47,182605.7221019036,21.2624,21.3119,21.2254,21.3119,182605.7221
2010-08-27 13:30:00,34.46,34.54,34.41,34.54,154565.1430525476,21.3057,21.3552,21.2748,21.3552,154565.1431
2010-08-27 14:00:00,34.52,34.53,34.42,34.48,148523.88008662942,21.3428,21.349,21.281,21.3181,148523.8801
2010-08-27 14:30:00,34.48,34.57,34.44,34.47,200045.59443747863,21.3181,21.3737,21.2934,21.3119,200045.5944
2010-08-27 15:00:00,34.47,34.55,34.42,34.54,173030.89023139176,21.3119,21.3614,21.281,21.3552,173030.8902
2010-08-27 15:30:00,34.54,34.57,34.46,34.52,375584.1787301949,21.3552,21.3737,21.3057,21.3428,375584.1787
2010-08-30 09:30:00,34.44,34.54,34.21,34.54,204833.0103727345,21.2934,21.3552,21.1512,21.3552,204833.0104
2010-08-30 10:00:00,34.54,34.54,34.31,34.36,204719.024279038,21.3552,21.3552,21.213,21.2439,204719.0243
2010-08-30 10:30:00,34.36,34.52,34.33,34.5,145446.25555682206,21.2439,21.3428,21.2254,21.3305,145446.2556
2010-08-30 11:00:00,34.51,34.51,34.41,34.45,192864.4705345948,21.3366,21.3366,21.2748,21.2995,192864.4705
2010-08-30 11:30:00,34.45,34.47,34.38,34.42,207454.6905277556,21.2995,21.3119,21.2563,21.281,207454.6905
2010-08-30 12:00:00,34.42,34.42,34.29,34.29,71583.26684144535,21.281,21.281,21.2006,21.2006,71583.2668
2010-08-30 12:30:00,34.29,34.39,34.28,34.34,118203.57916334207,21.2006,21.2624,21.1944,21.2315,118203.5792
2010-08-30 13:00:00,34.34,34.34,34.19,34.2,87883.27824005471,21.2315,21.2315,21.1388,21.145,87883.2782
2010-08-30 13:30:00,34.2,34.31,34.18,34.27,128804.285877123,21.145,21.213,21.1326,21.1883,128804.2859
2010-08-30 14:00:00,34.26,34.31,34.2,34.3,155705.0039895133,21.1821,21.213,21.145,21.2068,155705.004
2010-08-30 14:30:00,34.29,34.36,34.28,34.33,171777.0432007295,21.2006,21.2439,21.1944,21.2254,171777.0432
2010-08-30 15:00:00,34.33,34.35,34.21,34.21,187393.13803715943,21.2254,21.2377,21.1512,21.1512,187393.138
2010-08-30 15:30:00,34.21,34.24,34.07,34.07,478171.663057107,21.1512,21.1697,21.0646,21.0646,478171.6631
2010-08-31 09:30:00,34.08,34.08,33.82,34.0,325088.3392226148,21.0708,21.0708,20.91,21.0213,325088.3392
2010-08-31 10:00:00,34.0,34.29,33.99,34.18,228770.090049014,21.0213,21.2006,21.0151,21.1326,228770.09
2010-08-31 10:30:00,34.18,34.24,34.09,34.23,158782.62851932066,21.1326,21.1697,21.077,21.1635,158782.6285
2010-08-31 11:00:00,34.22,34.25,34.11,34.2,119799.38447509403,21.1573,21.1759,21.0893,21.145,119799.3845
2010-08-31 11:30:00,34.18,34.33,34.18,34.28,94038.52729966944,21.1326,21.2254,21.1326,21.1944,94038.5273
2010-08-31 12:00:00,34.28,34.3,34.2,34.22,69759.48934230024,21.1944,21.2068,21.145,21.1573,69759.4893
2010-08-31 12:30:00,34.22,34.28,34.14,34.14,114100.0797902656,21.1573,21.1944,21.1079,21.1079,114100.0798
2010-08-31 13:00:00,34.13,34.25,34.11,34.25,84235.7232417645,21.1017,21.1759,21.0893,21.1759,84235.7232
2010-08-31 13:30:00,34.25,34.29,34.21,34.21,74774.87746494928,21.1759,21.2006,21.1512,21.1512,74774.8775
2010-08-31 14:00:00,34.21,34.26,34.0,34.02,297617.69064174173,21.1512,21.1821,21.0213,21.0337,297617.6906
2010-08-31 14:30:00,34.02,34.02,33.81,33.84,349481.3632736806,21.0337,21.0337,20.9038,20.9224,349481.3633
2010-08-31 15:00:00,33.84,33.92,33.79,33.83,451612.9032258065,20.9224,20.9719,20.8915,20.9162,451612.9032
2010-08-31 15:30:00,33.84,33.93,33.78,33.86,970933.546107375,20.9224,20.978,20.8853,20.9348,970933.5461
2010-09-01 09:30:00,34.05,34.33,34.04,34.26,264675.70956343325,21.0522,21.2254,21.0461,21.1821,264675.7096
2010-09-01 10:00:00,34.25,34.72,34.21,34.69,385500.9688817964,21.1759,21.4665,21.1512,21.4479,385500.9689
2010-09-01 10:30:00,34.69,34.86,34.64,34.78,232987.5755157871,21.4479,21.553,21.417,21.5036,232987.5755
2010-09-01 11:00:00,34.78,34.84,34.66,34.68,171321.09882594325,21.5036,21.5407,21.4294,21.4417,171321.0988
2010-09-01 11:30:00,34.68,34.72,34.6,34.61,197879.8586572438,21.4417,21.4665,21.3923,21.3985,197879.8587
2010-09-01 12:00:00,34.62,34.64,34.54,34.56,155477.03180212015,21.4047,21.417,21.3552,21.3676,155477.0318
2010-09-01 12:30:00,34.56,34.58,34.53,34.55,152741.3655534025,21.3676,21.3799,21.349,21.3614,152741.3656
2010-09-01 13:00:00,34.55,34.55,34.45,34.45,269235.153311296,21.3614,21.3614,21.2995,21.2995,269235.1533
2010-09-01 13:30:00,34.46,34.51,34.45,34.49,163570.0444545765,21.3057,21.3366,21.2995,21.3243,163570.0445
2010-09-01 14:00:00,34.49,34.55,34.42,34.47,217827.4250541434,21.3243,21.3614,21.281,21.3119,217827.4251
2010-09-01 14:30:00,34.48,34.49,34.37,34.39,249743.53128918272,21.3181,21.3243,21.2501,21.2624,249743.5313
2010-09-01 15:00:00,34.39,34.49,34.36,34.43,280177.8183061667,21.2624,21.3243,21.2439,21.2872,280177.8183
2010-09-01 15:30:00,34.43,34.54,34.42,34.54,674455.7164025989,21.2872,21.3552,21.281,21.3552,674455.7164
2010-09-02 09:30:00,34.6,34.77,34.41,34.72,357232.4176450473,21.3923,21.4974,21.2748,21.4665,357232.4176
2010-09-02 10:00:00,34.73,34.8,34.68,34.74,173600.82069987463,21.4727,21.5159,21.4417,21.4788,173600.8207
2010-09-02 10:30:00,34.73,34.82,34.71,34.78,212812.0369314944,21.4727,21.5283,21.4603,21.5036,212812.0369
2010-09-02 11:00:00,34.78,34.83,34.74,34.77,205288.9547475208,21.5036,21.5345,21.4788,21.4974,205288.9547
2010-09-02 11:30:00,34.77,34.87,34.77,34.84,104981.19229454007,21.4974,21.5592,21.4974,21.5407,104981.1923
2010-09-02 12:00:00,34.85,34.89,34.84,34.86,95178.38823663512,21.5469,21.5716,21.5407,21.553,95178.3882
2010-09-02 12:30:00,34.86,34.9,34.78,34.81,85945.51464721304,21.553,21.5778,21.5036,21.5221,85945.5146
2010-09-02 13:00:00,34.81,34.84,34.77,34.78,68163.68403054828,21.5221,21.5407,21.4974,21.5036,68163.684
2010-09-02 13:30:00,34.78,34.86,34.78,34.86,81500.05699304685,21.5036,21.553,21.5036,21.553,81500.057
2010-09-02 14:00:00,34.85,34.93,34.84,34.84,134845.54884304115,21.5469,21.5963,21.5407,21.5407,134845.5488
2010-09-02 14:30:00,34.85,34.88,34.73,34.73,217257.4945856605,21.5469,21.5654,21.4727,21.4727,217257.4946
2010-09-02 15:00:00,34.74,34.74,34.7,34.71,341274.36452752765,21.4788,21.4788,21.4541,21.4603,341274.3645
2010-09-02 15:30:00,34.71,34.82,34.7,34.82,635700.4445457654,21.4603,21.5283,21.4541,21.5283,635700.4445
2010-09-03 09:30:00,35.21,35.5,35.07,35.32,555112.2763022911,21.7694,21.9487,21.6829,21.8374,555112.2763
2010-09-03 10:00:00,35.31,35.36,35.07,35.13,573008.0930126525,21.8313,21.8622,21.6829,21.72,573008.093
2010-09-03 10:30:00,35.14,35.15,35.04,35.11,237205.06098256013,21.7262,21.7323,21.6643,21.7076,237205.061
2010-09-03 11:00:00,35.1,35.18,35.05,35.14,155363.04570842357,21.7014,21.7509,21.6705,21.7262,155363.0457
2010-09-03 11:30:00,35.14,35.18,35.06,35.07,155591.0178958167,21.7262,21.7509,21.6767,21.6829,155591.0179
2010-09-03 12:00:00,35.07,35.07,35.0,35.03,88909.15308332384,21.6829,21.6829,21.6396,21.6581,88909.1531
2010-09-03 12:30:00,35.02,35.09,35.02,35.06,284167.33158554655,21.652,21.6952,21.652,21.6767,284167.3316
2010-09-03 13:00:00,35.06,35.07,35.0,35.0,122421.06463011511,21.6767,21.6829,21.6396,21.6396,122421.0646
2010-09-03 13:30:00,35.0,35.05,35.0,35.05,159922.48945628633,21.6396,21.6705,21.6396,21.6705,159922.4895
2010-09-03 14:00:00,35.05,35.07,35.01,35.05,188532.9989741252,21.6705,21.6829,21.6458,21.6705,188532.999
2010-09-03 14:30:00,35.04,35.07,34.98,34.99,176906.4174170751,21.6643,21.6829,21.6272,21.6334,176906.4174
2010-09-03 15:00:00,34.99,35.02,34.96,35.0,254302.9750370455,21.6334,21.652,21.6149,21.6396,254302.975
2010-09-03 15:30:00,35.0,35.16,34.97,35.16,615182.947680383,21.6396,21.7385,21.621,21.7385,615182.9477
2010-09-07 09:30:00,35.14,35.14,34.89,34.89,303203.0092328736,21.7262,21.7262,21.5716,21.5716,303203.0092
2010-09-07 10:00:00,34.89,35.0,34.87,34.98,207226.71834036248,21.5716,21.6396,21.5592,21.6272,207226.7183
2010-09-07 10:30:00,34.97,34.99,34.91,34.95,128006.38322124702,21.621,21.6334,21.584,21.6087,128006.3832
2010-09-07 11:00:00,34.95,35.0,34.88,35.0,120141.34275618376,21.6087,21.6396,21.5654,21.6396,120141.3428
2010-09-07 11:30:00,34.99,35.01,34.9,34.98,133477.71571868233,21.6334,21.6458,21.5778,21.6272,133477.7157
2010-09-07 12:00:00,34.97,34.99,34.9,34.92,83437.82058588852,21.621,21.6334,21.5778,21.5901,83437.8206
2010-09-07 12:30:00,34.91,34.94,34.87,34.89,143394.5058702838,21.584,21.6025,21.5592,21.5716,143394.5059
2010-09-07 13:00:00,34.89,34.91,34.81,34.83,160834.3782058589,21.5716,21.584,21.5221,21.5345,160834.3782
2010-09-07 13:30:00,34.82,34.93,34.82,34.92,100649.72073407043,21.5283,21.5963,21.5283,21.5901,100649.7207
2010-09-07 14:00:00,34.92,34.95,34.88,34.88,94608.4577681523,21.5901,21.6087,21.5654,21.5654,94608.4578
2010-09-07 14:30:00,34.88,34.9,34.8,34.81,128234.35540864014,21.5654,21.5778,21.5159,21.5221,128234.3554
2010-09-07 15:00:00,34.81,34.87,34.79,34.85,182035.7916334207,21.5221,21.5592,21.5098,21.5469,182035.7916
2010-09-07 15:30:00,34.86,34.91,34.78,34.82,511455.6024165052,21.553,21.584,21.5036,21.5283,511455.6024
2010-09-08 09:30:00,34.61,34.68,34.45,34.68,228998.0622364072,21.5819,21.6256,21.4821,21.6256,228998.0622
2010-09-08 10:00:00,34.67,34.76,34.66,34.74,201299.4414681409,21.6193,21.6755,21.6131,21.663,201299.4415
2010-09-08 10:30:00,34.73,34.81,34.71,34.79,122877.0090049014,21.6567,21.7066,21.6443,21.6942,122877.009
2010-09-08 11:00:00,34.78,34.85,34.77,34.77,165393.82195372164,21.6879,21.7316,21.6817,21.6817,165393.822
2010-09-08 11:30:00,34.78,34.78,34.71,34.76,152741.3655534025,21.6879,21.6879,21.6443,21.6755,152741.3656
2010-09-08 12:00:00,34.76,34.89,34.75,34.89,112504.27447851362,21.6755,21.7565,21.6692,21.7565,112504.2745
2010-09-08 12:30:00,34.89,34.98,34.87,34.92,124472.81431665336,21.7565,21.8126,21.744,21.7752,124472.8143
2010-09-08 13:00:00,34.92,34.92,34.84,34.89,49355.97857061439,21.7752,21.7752,21.7253,21.7565,49355.9786
2010-09-08 13:30:00,34.89,34.93,34.77,34.84,96204.26307990424,21.7565,21.7815,21.6817,21.7253,96204.2631
2010-09-08 14:00:00,34.84,34.86,34.76,34.84,101561.609483643,21.7253,21.7378,21.6755,21.7253,101561.6095
2010-09-08 14:30:00,34.83,34.89,34.82,34.84,74888.86355864584,21.7191,21.7565,21.7129,21.7253,74888.8636
2010-09-08 15:00:00,34.84,34.91,34.77,34.78,138607.08993502794,21.7253,21.769,21.6817,21.6879,138607.0899
2010-09-08 15:30:00,34.78,34.85,34.73,34.78,437934.5719822182,21.6879,21.7316,21.6567,21.6879,437934.572
2010-09-09 09:30:00,35.2,35.24,35.02,35.17,400433.147156047,21.9498,21.9748,21.8376,21.9311,400433.1472
2010-09-09 10:00:00,35.17,35.19,35.1,35.18,267981.3062806338,21.9311,21.9436,21.8875,21.9374,267981.3063
2010-09-09 10:30:00,35.18,35.18,35.04,35.1,193320.41490938107,21.9374,21.9374,21.8501,21.8875,193320.4149
2010-09-09 11:00:00,35.12,35.22,35.1,35.22,140886.81180895932,21.8999,21.9623,21.8875,21.9623,140886.8118
2010-09-09 11:30:00,35.21,35.27,35.19,35.22,110452.52479197536,21.9561,21.9935,21.9436,21.9623,110452.5248
2010-09-09 12:00:00,35.22,35.26,35.21,35.21,78194.46027584634,21.9623,21.9872,21.9561,21.9561,78194.4603
2010-09-09 12:30:00,35.21,35.22,35.13,35.13,98369.99886013908,21.9561,21.9623,21.9062,21.9062,98369.9989
2010-09-09 13:00:00,35.13,35.18,34.98,34.98,161974.23914282458,21.9062,21.9374,21.8126,21.8126,161974.2391
2010-09-09 13:30:00,34.98,35.07,34.93,34.96,131653.93821953723,21.8126,21.8688,21.7815,21.8002,131653.9382
2010-09-09 14:00:00,34.97,35.02,34.92,34.95,101675.59557733955,21.8064,21.8376,21.7752,21.7939,101675.5956
2010-09-09 14:30:00,34.95,35.03,34.95,35.02,89821.04183289639,21.7939,21.8438,21.7939,21.8376,89821.0418
2010-09-09 15:00:00,35.03,35.09,35.01,35.08,181123.90288384812,21.8438,21.8812,21.8313,21.875,181123.9029
2010-09-09 15:30:00,35.08,35.11,34.98,35.02,363387.666704662,21.875,21.8937,21.8126,21.8376,363387.6667
2010-09-10 09:30:00,35.05,35.31,34.98,35.17,297845.66282913485,21.8563,22.0184,21.8126,21.9311,297845.6628
2010-09-10 10:00:00,35.17,35.25,35.14,35.22,170067.251795281,21.9311,21.981,21.9124,21.9623,170067.2518
2010-09-10 10:30:00,35.22,35.27,35.18,35.23,120141.34275618376,21.9623,21.9935,21.9374,21.9685,120141.3428
2010-09-10 11:00:00,35.23,35.23,35.11,35.16,90846.9166761655,21.9685,21.9685,21.8937,21.9249,90846.9167
2010-09-10 11:30:00,35.16,35.18,35.08,35.11,90163.0001139861,21.9249,21.9374,21.875,21.8937,90163.0001
2010-09-10 12:00:00,35.1,35.1,34.99,34.99,111592.38572894108,21.8875,21.8875,21.8189,21.8189,111592.3857
2010-09-10 12:30:00,34.99,35.1,34.94,35.07,59272.76872221589,21.8189,21.8875,21.7877,21.8688,59272.7687
2010-09-10 13:00:00,35.07,35.14,35.07,35.14,65428.01778183062,21.8688,21.9124,21.8688,21.9124,65428.0178
2010-09-10 13:30:00,35.14,35.17,35.11,35.17,58588.85216003648,21.9124,21.9311,21.8937,21.9311,58588.8522
2010-09-10 14:00:00,35.17,35.24,35.15,35.23,122535.0507238117,21.9311,21.9748,21.9186,21.9685,122535.0507
2010-09-10 14:30:00,35.23,35.29,35.21,35.25,106918.95588738174,21.9685,22.0059,21.9561,21.981,106918.9559
2010-09-10 15:00:00,35.25,35.27,35.22,35.26,100535.73464037388,21.981,21.9935,21.9623,21.9872,100535.7346
2010-09-10 15:30:00,35.26,35.26,35.17,35.21,255442.8359740112,21.9872,21.9872,21.9311,21.9561,255442.836
2010-09-13 09:30:00,35.53,35.55,35.32,35.4,307762.4529807363,22.1556,22.1681,22.0247,22.0745,307762.453
2010-09-13 10:00:00,35.39,35.53,35.39,35.53,251795.28097572096,22.0683,22.1556,22.0683,22.1556,251795.281
2010-09-13 10:30:00,35.53,35.63,35.52,35.52,248033.73988373412,22.1556,22.218,22.1494,22.1494,248033.7399
2010-09-13 11:00:00,35.53,35.57,35.5,35.57,103727.3452638778,22.1556,22.1805,22.1369,22.1805,103727.3453
2010-09-13 11:30:00,35.57,35.57,35.48,35.51,109198.67776131313,22.1805,22.1805,22.1244,22.1431,109198.6778
2010-09-13 12:00:00,35.52,35.53,35.39,35.41,115695.88510201756,22.1494,22.1556,22.0683,22.0808,115695.8851
2010-09-13 12:30:00,35.42,35.5,35.39,35.48,85033.6258976405,22.087,22.1369,22.0683,22.1244,85033.6259
2010-09-13 13:00:00,35.48,35.57,35.48,35.53,121509.17588054258,22.1244,22.1805,22.1244,22.1556,121509.1759
2010-09-13 13:30:00,35.53,35.55,35.5,35.5,64972.07340704434,22.1556,22.1681,22.1369,22.1369,64972.0734
2010-09-13 14:00:00,35.5,35.55,35.43,35.53,107716.85854325772,22.1369,22.1681,22.0932,22.1556,107716.8585
2010-09-13 14:30:00,35.53,35.54,35.44,35.47,137467.22899806223,22.1556,22.1618,22.0995,22.1182,137467.229
2010-09-13 15:00:00,35.47,35.5,35.43,35.47,155021.08742733387,22.1182,22.1369,22.0932,22.1182,155021.0874
2010-09-13 15:30:00,35.46,35.52,35.44,35.46,366123.33295337966,22.112,22.1494,22.0995,22.112,366123.333
2010-09-14 09:30:00,35.38,35.56,35.36,35.47,238914.85238800867,22.0621,22.1743,22.0496,22.1182,238914.8524
2010-09-14 10:00:00,35.47,35.51,35.37,35.41,128234.35540864014,22.1182,22.1431,22.0558,22.0808,128234.3554
2010-09-14 10:30:00,35.41,35.52,35.36,35.5,124244.84212926024,22.0808,22.1494,22.0496,22.1369,124244.8421
2010-09-14 11:00:00,35.5,35.56,35.48,35.49,124016.86994186707,22.1369,22.1743,22.1244,22.1307,124016.8699
2010-09-14 11:30:00,35.5,35.68,35.49,35.65,127322.4666590676,22.1369,22.2491,22.1307,22.2304,127322.4667
2010-09-14 12:00:00,35.64,35.71,35.63,35.68,80816.14043086744,22.2242,22.2678,22.218,22.2491,80816.1404
2010-09-14 12:30:00,35.67,35.68,35.59,35.66,90960.90276986208,22.2429,22.2491,22.193,22.2367,90960.9028
2010-09-14 13:00:00,35.66,35.68,35.58,35.61,62008.43497093354,22.2367,22.2491,22.1868,22.2055,62008.435
2010-09-14 13:30:00,35.61,35.64,35.57,35.58,91530.83323834492,22.2055,22.2242,22.1805,22.1868,91530.8332
2010-09-14 14:00:00,35.58,35.66,35.56,35.64,95178.38823663512,22.1868,22.2367,22.1743,22.2242,95178.3882
2010-09-14 14:30:00,35.64,35.71,35.63,35.7,71355.29465405221,22.2242,22.2678,22.218,22.2616,71355.2947
2010-09-14 15:00:00,35.69,35.74,35.66,35.7,240624.6437934572,22.2554,22.2866,22.2367,22.2616,240624.6438
2010-09-14 15:30:00,35.69,35.74,35.57,35.57,479539.49618146586,22.2554,22.2866,22.1805,22.1805,479539.4962
2010-09-15 09:30:00,35.7,35.75,35.53,35.71,220449.1052091645,22.2616,22.2928,22.1556,22.2678,220449.1052
2010-09-15 10:00:00,35.71,35.88,35.64,35.86,206998.7461529693,22.2678,22.3739,22.2242,22.3614,206998.7462
2010-09-15 10:30:00,35.86,35.94,35.82,35.94,177590.33397925453,22.3614,22.4113,22.3364,22.4113,177590.334
2010-09-15 11:00:00,35.94,35.95,35.81,35.88,112162.31619742392,22.4113,22.4175,22.3302,22.3739,112162.3162
2010-09-15 11:30:00,35.88,35.97,35.86,35.96,120027.35666248716,22.3739,22.43,22.3614,22.4237,120027.3567
2010-09-15 12:00:00,35.95,35.97,35.88,35.89,121395.189786846,22.4175,22.43,22.3739,22.3801,121395.1898
2010-09-15 12:30:00,35.88,35.89,35.84,35.86,87883.27824005471,22.3739,22.3801,22.3489,22.3614,87883.2782
2010-09-15 13:00:00,35.86,35.91,35.85,35.85,87883.27824005471,22.3614,22.3926,22.3551,22.3551,87883.2782
2010-09-15 13:30:00,35.84,35.93,35.83,35.93,115581.89900832098,22.3489,22.405,22.3427,22.405,115581.899
2010-09-15 14:00:00,35.92,36.05,35.91,36.05,315399.52125840646,22.3988,22.4799,22.3926,22.4799,315399.5213
2010-09-15 14:30:00,36.04,36.12,36.0,36.12,297275.732360652,22.4736,22.5235,22.4487,22.5235,297275.7324
2010-09-15 15:00:00,36.11,36.17,36.04,36.16,312207.91063490254,22.5173,22.5547,22.4736,22.5485,312207.9106
2010-09-15 15:30:00,36.16,36.19,36.08,36.18,840419.4688248034,22.5485,22.5672,22.4986,22.5609,840419.4688
2010-09-16 09:30:00,35.97,36.17,35.96,36.08,226034.42380029635,22.43,22.5547,22.4237,22.4986,226034.4238
2010-09-16 10:00:00,36.07,36.16,36.0,36.07,214749.800524336,22.4923,22.5485,22.4487,22.4923,214749.8005
2010-09-16 10:30:00,36.06,36.12,36.0,36.06,180553.9724153653,22.4861,22.5235,22.4487,22.4861,180553.9724
2010-09-16 11:00:00,36.06,36.1,35.98,36.02,100421.7485466773,22.4861,22.511,22.4362,22.4612,100421.7485
2010-09-16 11:30:00,36.02,36.1,36.02,36.06,86743.41730308902,22.4612,22.511,22.4612,22.4861,86743.4173
2010-09-16 12:00:00,36.06,36.07,36.0,36.06,70101.44762338995,22.4861,22.4923,22.4487,22.4861,70101.4476
2010-09-16 12:30:00,36.06,36.1,36.05,36.08,82867.89011740568,22.4861,22.511,22.4799,22.4986,82867.8901
2010-09-16 13:00:00,36.07,36.07,35.97,36.0,73293.05824689388,22.4923,22.4923,22.43,22.4487,73293.0582
2010-09-16 13:30:00,36.0,36.03,35.97,36.03,89593.06964550324,22.4487,22.4674,22.43,22.4674,89593.0696
2010-09-16 14:00:00,36.02,36.11,36.01,36.1,105095.17838823664,22.4612,22.5173,22.4549,22.511,105095.1784
2010-09-16 14:30:00,36.1,36.11,36.02,36.02,106804.96979368516,22.511,22.5173,22.4612,22.4612,106804.9698
2010-09-16 15:00:00,36.03,36.13,36.0,36.13,180439.98632166875,22.4674,22.5297,22.4487,22.5297,180439.9863
2010-09-16 15:30:00,36.12,36.17,36.07,36.08,348569.47452410805,22.5235,22.5547,22.4923,22.4986,348569.4745
2010-09-17 09:30:00,36.29,36.39,36.11,36.21,1202211.3302177135,22.6295,22.6919,22.5173,22.5796,1202211.3302
2010-09-17 10:00:00,36.21,36.31,36.16,36.29,174170.75116835747,22.5796,22.642,22.5485,22.6295,174170.7512
2010-09-17 10:30:00,36.28,36.34,36.2,36.33,126752.53619058475,22.6233,22.6607,22.5734,22.6545,126752.5362
2010-09-17 11:00:00,36.32,36.4,36.26,36.27,103841.33135757438,22.6482,22.6981,22.6108,22.617,103841.3314
2010-09-17 11:30:00,36.28,36.31,36.2,36.29,95976.29089251113,22.6233,22.642,22.5734,22.6295,95976.2909
2010-09-17 12:00:00,36.28,36.34,36.26,36.34,74546.90527755614,22.6233,22.6607,22.6108,22.6607,74546.9053
2010-09-17 12:30:00,36.33,36.35,36.23,36.23,121851.13416163228,22.6545,22.6669,22.5921,22.5921,121851.1342
2010-09-17 13:00:00,36.23,36.27,36.21,36.25,88567.19480223412,22.5921,22.617,22.5796,22.6046,88567.1948
2010-09-17 13:30:00,36.26,36.31,36.23,36.29,69645.50324860367,22.6108,22.642,22.5921,22.6295,69645.5032
2010-09-17 14:00:00,36.29,36.34,36.26,36.34,81044.11261826058,22.6295,22.6607,22.6108,22.6607,81044.1126
2010-09-17 14:30:00,36.32,36.37,36.3,36.34,125270.71697252936,22.6482,22.6794,22.6358,22.6607,125270.717
2010-09-17 15:00:00,36.35,36.35,36.21,36.22,202325.31631141,22.6669,22.6669,22.5796,22.5859,202325.3163
2010-09-17 15:30:00,36.22,36.34,36.21,36.26,921577.5675367604,22.5859,22.6607,22.5796,22.6108,921577.5675
2010-09-20 09:30:00,36.41,36.45,36.29,36.42,149093.8105551123,22.7043,22.7293,22.6295,22.7106,149093.8106
2010-09-20 10:00:00,36.42,36.71,36.36,36.61,219081.27208480565,22.7106,22.8914,22.6732,22.8291,219081.2721
2010-09-20 10:30:00,36.61,36.77,36.6,36.77,255556.8220677077,22.8291,22.9288,22.8228,22.9288,255556.8221
2010-09-20 11:00:00,36.77,36.86,36.74,36.84,382423.344351989,22.9288,22.985,22.9101,22.9725,382423.3444
2010-09-20 11:30:00,36.84,36.86,36.76,36.79,213837.9117747635,22.9725,22.985,22.9226,22.9413,213837.9118
2010-09-20 12:00:00,36.79,36.81,36.76,36.77,180553.9724153653,22.9413,22.9538,22.9226,22.9288,180553.9724
2010-09-20 12:30:00,36.77,36.87,36.73,36.85,202667.2745924997,22.9288,22.9912,22.9039,22.9787,202667.2746
2010-09-20 13:00:00,36.86,36.86,36.74,36.76,173258.8624187849,22.985,22.985,22.9101,22.9226,173258.8624
2010-09-20 13:30:00,36.75,36.8,36.72,36.76,87883.27824005471,22.9164,22.9475,22.8977,22.9226,87883.2782
2010-09-20 14:00:00,36.77,36.84,36.73,36.83,107146.92807477489,22.9288,22.9725,22.9039,22.9663,107146.9281
2010-09-20 14:30:00,36.83,36.86,36.81,36.86,157984.72586344465,22.9663,22.985,22.9538,22.985,157984.7259
2010-09-20 15:00:00,36.86,36.92,36.82,36.85,206200.84349709336,22.985,23.0224,22.96,22.9787,206200.8435
2010-09-20 15:30:00,36.86,36.96,36.85,36.91,604354.268779209,22.985,23.0473,22.9787,23.0161,604354.2688
2010-09-21 09:30:00,36.92,36.92,36.64,36.66,226034.42380029635,23.0224,23.0224,22.8478,22.8602,226034.4238
2010-09-21 10:00:00,36.66,36.69,36.57,36.57,139063.03430981422,22.8602,22.879,22.8041,22.8041,139063.0343
2010-09-21 10:30:00,36.58,36.63,36.5,36.52,146472.13040009118,22.8104,22.8415,22.7605,22.7729,146472.1304
2010-09-21 11:00:00,36.51,36.55,36.45,36.45,123902.88384817052,22.7667,22.7917,22.7293,22.7293,123902.8838
2010-09-21 11:30:00,36.44,36.47,36.43,36.46,92784.68026900718,22.7231,22.7418,22.7168,22.7355,92784.6803
2010-09-21 12:00:00,36.46,36.49,36.43,36.44,92898.66636270376,22.7355,22.7542,22.7168,22.7231,92898.6664
2010-09-21 12:30:00,36.43,36.5,36.43,36.49,73635.0165279836,22.7168,22.7605,22.7168,22.7542,73635.0165
2010-09-21 13:00:00,36.48,36.49,36.43,36.43,97800.0683916562,22.748,22.7542,22.7168,22.7168,97800.0684
2010-09-21 13:30:00,36.43,36.52,36.43,36.51,112960.2188532999,22.7168,22.7729,22.7168,22.7667,112960.2189
2010-09-21 14:00:00,36.51,36.63,36.29,36.58,237661.0053573464,22.7667,22.8415,22.6295,22.8104,237661.0054
2010-09-21 14:30:00,36.58,36.78,36.57,36.7,306622.59204377065,22.8104,22.9351,22.8041,22.8852,306622.592
2010-09-21 15:00:00,36.7,36.71,36.59,36.63,200729.5109996581,22.8852,22.8914,22.8166,22.8415,200729.511
2010-09-21 15:30:00,36.62,36.66,36.5,36.64,612903.2258064516,22.8353,22.8602,22.7605,22.8478,612903.2258
2010-09-22 09:30:00,36.7,37.14,36.68,37.07,368631.0270147042,22.8852,23.1596,22.8727,23.1159,368631.027
2010-09-22 10:00:00,37.08,37.09,36.86,36.93,260914.1684714465,23.1221,23.1284,22.985,23.0286,260914.1685
2010-09-22 10:30:00,36.93,36.96,36.77,36.85,217941.41114784,23.0286,23.0473,22.9288,22.9787,217941.4111
2010-09-22 11:00:00,36.85,36.87,36.64,36.72,103043.4287016984,22.9787,22.9912,22.8478,22.8977,103043.4287
2010-09-22 11:30:00,36.71,36.73,36.66,36.72,76712.64105779096,22.8914,22.9039,22.8602,22.8977,76712.6411
2010-09-22 12:00:00,36.72,36.75,36.67,36.72,67821.72574945856,22.8977,22.9164,22.8665,22.8977,67821.7257
2010-09-22 12:30:00,36.72,36.72,36.64,36.67,77624.5298073635,22.8977,22.8977,22.8478,22.8665,77624.5298
2010-09-22 13:00:00,36.66,36.7,36.63,36.7,87541.319958965,22.8602,22.8852,22.8415,22.8852,87541.32
2010-09-22 13:30:00,36.69,36.77,36.68,36.74,81158.09871195714,22.879,22.9288,22.8727,22.9101,81158.0987
2010-09-22 14:00:00,36.73,36.8,36.7,36.8,128918.27197081957,22.9039,22.9475,22.8852,22.9475,128918.272
2010-09-22 14:30:00,36.79,36.88,36.79,36.83,155818.99008320985,22.9413,22.9974,22.9413,22.9663,155818.9901
2010-09-22 15:00:00,36.83,36.84,36.72,36.77,133363.72962498575,22.9663,22.9725,22.8977,22.9288,133363.7296
2010-09-22 15:30:00,36.76,36.81,36.72,36.74,434742.9613587143,22.9226,22.9538,22.8977,22.9101,434742.9614
2010-09-23 09:30:00,36.59,36.61,36.41,36.54,267639.34799954406,22.8166,22.8291,22.7043,22.7854,267639.348
2010-09-23 10:00:00,36.55,36.72,36.54,36.65,187165.1658497664,22.7917,22.8977,22.7854,22.854,187165.1658
2010-09-23 10:30:00,36.65,36.79,36.64,36.69,144192.40852615982,22.854,22.9413,22.8478,22.879,144192.4085
2010-09-23 11:00:00,36.69,36.72,36.64,36.72,149777.72711729168,22.879,22.8977,22.8478,22.8977,149777.7271
2010-09-23 11:30:00,36.72,36.79,36.68,36.75,92898.66636270376,22.8977,22.9413,22.8727,22.9164,92898.6664
2010-09-23 12:00:00,36.75,36.79,36.72,36.72,72837.1138721076,22.9164,22.9413,22.8977,22.8977,72837.1139
2010-09-23 12:30:00,36.73,36.76,36.7,36.71,78764.3907443292,22.9039,22.9226,22.8852,22.8914,78764.3907
2010-09-23 13:00:00,36.71,36.74,36.64,36.67,120939.24541205972,22.8914,22.9101,22.8478,22.8665,120939.2454
2010-09-23 13:30:00,36.67,36.73,36.64,36.69,80930.12652456401,22.8665,22.9039,22.8478,22.879,80930.1265
2010-09-23 14:00:00,36.69,36.74,36.69,36.72,63946.19856377522,22.879,22.9101,22.879,22.8977,63946.1986
2010-09-23 14:30:00,36.72,36.74,36.61,36.64,180667.9585090619,22.8977,22.9101,22.8291,22.8478,180667.9585
2010-09-23 15:00:00,36.64,36.66,36.55,36.55,230479.88145446256,22.8478,22.8602,22.7917,22.7917,230479.8815
2010-09-23 15:30:00,36.56,36.57,36.45,36.52,370112.8462327596,22.7979,22.8041,22.7293,22.7729,370112.8462
2010-09-24 09:30:00,36.47,37.11,36.47,37.09,239142.8245754018,22.7418,23.1409,22.7418,23.1284,239142.8246
2010-09-24 10:00:00,37.09,37.23,37.05,37.21,217599.45286675025,23.1284,23.2157,23.1034,23.2032,217599.4529
2010-09-24 10:30:00,37.2,37.29,37.18,37.24,177476.34788555797,23.197,23.2531,23.1845,23.2219,177476.3479
2010-09-24 11:00:00,37.24,37.27,37.18,37.21,186709.2214749801,23.2219,23.2406,23.1845,23.2032,186709.2215
2010-09-24 11:30:00,37.22,37.27,37.14,37.22,109426.64994870624,23.2094,23.2406,23.1596,23.2094,109426.6499
2010-09-24 12:00:00,37.21,37.23,37.17,37.21,110110.56651088568,23.2032,23.2157,23.1783,23.2032,110110.5665
2010-09-24 12:30:00,37.21,37.25,37.13,37.23,166419.69679699076,23.2032,23.2282,23.1533,23.2157,166419.6968
2010-09-24 13:00:00,37.24,37.29,37.21,37.28,100991.67901516016,23.2219,23.2531,23.2032,23.2469,100991.679
2010-09-24 13:30:00,37.27,37.29,37.25,37.25,103613.35917018124,23.2406,23.2531,23.2282,23.2282,103613.3592
2010-09-24 14:00:00,37.26,37.34,37.21,37.31,110452.52479197536,23.2344,23.2843,23.2032,23.2656,110452.5248
2010-09-24 14:30:00,37.31,37.36,37.29,37.32,143052.54758919412,23.2656,23.2967,23.2531,23.2718,143052.5476
2010-09-24 15:00:00,37.31,37.36,37.27,37.28,154565.1430525476,23.2656,23.2967,23.2406,23.2469,154565.1431
2010-09-24 15:30:00,37.29,37.4,37.27,37.4,672859.9110908469,23.2531,23.3217,23.2406,23.3217,672859.9111
2010-09-27 09:30:00,37.3,37.35,37.16,37.22,192408.5261598085,23.2593,23.2905,23.172,23.2094,192408.5262
2010-09-27 10:00:00,37.22,37.26,37.16,37.23,187963.06850564232,23.2094,23.2344,23.172,23.2157,187963.0685
2010-09-27 10:30:00,37.23,37.27,37.17,37.21,234013.4503590562,23.2157,23.2406,23.1783,23.2032,234013.4504
2010-09-27 11:00:00,37.21,37.21,37.0,37.07,133021.77134389605,23.2032,23.2032,23.0723,23.1159,133021.7713
2010-09-27 11:30:00,37.09,37.11,36.95,37.01,149549.75492989857,23.1284,23.1409,23.0411,23.0785,149549.7549
2010-09-27 12:00:00,37.02,37.05,36.96,37.0,146244.15821269806,23.0847,23.1034,23.0473,23.0723,146244.1582
2010-09-27 12:30:00,37.01,37.01,36.93,36.94,133021.77134389605,23.0785,23.0785,23.0286,23.0348,133021.7713
2010-09-27 13:00:00,36.94,36.98,36.9,36.95,157642.76758235495,23.0348,23.0598,23.0099,23.0411,157642.7676
2010-09-27 13:30:00,36.95,37.04,36.9,37.01,227972.18739313804,23.0411,23.0972,23.0099,23.0785,227972.1874
2010-09-27 14:00:00,37.01,37.14,37.01,37.13,108970.70557392,23.0785,23.1596,23.0785,23.1533,108970.7056
2010-09-27 14:30:00,37.14,37.15,37.0,37.0,245298.0736350165,23.1596,23.1658,23.0723,23.0723,245298.0736
2010-09-27 15:00:00,37.0,37.07,36.98,37.03,140544.8535278696,23.0723,23.1159,23.0598,23.091,140544.8535
2010-09-27 15:30:00,37.04,37.04,36.93,36.93,584064.7441012197,23.0972,23.0972,23.0286,23.0286,584064.7441
2010-09-28 09:30:00,37.16,37.48,36.65,36.72,558873.8173942779,23.172,23.3716,22.854,22.8977,558873.8174
2010-09-28 10:00:00,36.71,36.78,36.45,36.76,436566.73885785934,22.8914,22.9351,22.7293,22.9226,436566.7389
2010-09-28 10:30:00,36.76,36.92,36.76,36.89,158668.64242562407,22.9226,23.0224,22.9226,23.0037,158668.6424
2010-09-28 11:00:00,36.9,37.01,36.81,37.0,171435.0849196398,23.0099,23.0785,22.9538,23.0723,171435.0849
2010-09-28 11:30:00,37.0,37.09,37.0,37.07,169839.27960788785,23.0723,23.1284,23.0723,23.1159,169839.2796
2010-09-28 12:00:00,37.07,37.18,37.0,37.14,296477.829704776,23.1159,23.1845,23.0723,23.1596,296477.8297
2010-09-28 12:30:00,37.15,37.16,37.09,37.14,75002.84965234241,23.1658,23.172,23.1284,23.1596,75002.8497
2010-09-28 13:00:00,37.14,37.17,37.01,37.11,99737.8319844979,23.1596,23.1783,23.0785,23.1409,99737.832
2010-09-28 13:30:00,37.11,37.24,37.1,37.23,118431.55135073522,23.1409,23.2219,23.1346,23.2157,118431.5514
2010-09-28 14:00:00,37.23,37.23,37.13,37.14,156502.90664538927,23.2157,23.2157,23.1533,23.1596,156502.9066
2010-09-28 14:30:00,37.15,37.19,37.07,37.08,272312.7778411034,23.1658,23.1907,23.1159,23.1221,272312.7778
2010-09-28 15:00:00,37.09,37.15,37.05,37.11,170865.15445115697,23.1284,23.1658,23.1034,23.1409,170865.1545
2010-09-28 15:30:00,37.11,37.36,37.1,37.29,618488.5443975835,23.1409,23.2967,23.1346,23.2531,618488.5444
2010-09-29 09:30:00,37.22,37.22,36.99,37.03,249173.60082069988,23.2094,23.2094,23.066,23.091,249173.6008
2010-09-29 10:00:00,37.03,37.16,36.92,37.01,166419.69679699076,23.091,23.172,23.0224,23.0785,166419.6968
2010-09-29 10:30:00,37.0,37.09,36.99,37.07,102701.47042060868,23.0723,23.1284,23.066,23.1159,102701.4704
2010-09-29 11:00:00,37.07,37.16,37.06,37.14,100193.77635928417,23.1159,23.172,23.1097,23.1596,100193.7764
2010-09-29 11:30:00,37.15,37.23,37.14,37.18,247121.85113416164,23.1658,23.2157,23.1596,23.1845,247121.8511
2010-09-29 12:00:00,37.18,37.21,37.1,37.16,217827.4250541434,23.1845,23.2032,23.1346,23.172,217827.4251
2010-09-29 12:30:00,37.16,37.18,37.08,37.12,115353.92682092784,23.172,23.1845,23.1221,23.1471,115353.9268
2010-09-29 13:00:00,37.12,37.14,37.06,37.06,91644.81933204149,23.1471,23.1596,23.1097,23.1097,91644.8193
2010-09-29 13:30:00,37.07,37.11,36.99,37.07,207454.6905277556,23.1159,23.1409,23.066,23.1159,207454.6905
2010-09-29 14:00:00,37.08,37.16,37.06,37.07,188532.9989741252,23.1221,23.172,23.1097,23.1159,188532.999
2010-09-29 14:30:00,37.07,37.13,37.04,37.07,304000.9118887496,23.1159,23.1533,23.0972,23.1159,304000.9119
2010-09-29 15:00:00,37.07,37.09,36.88,36.93,346403.73874387325,23.1159,23.1284,22.9974,23.0286,346403.7387
2010-09-29 15:30:00,36.93,36.98,36.85,36.95,565143.0525475892,23.0286,23.0598,22.9787,23.0411,565143.0525
2010-09-30 09:30:00,37.23,37.41,37.16,37.19,359968.08389376494,23.2157,23.3279,23.172,23.1907,359968.0839
2010-09-30 10:00:00,37.19,37.25,37.08,37.17,349823.32155477034,23.1907,23.2282,23.1221,23.1783,349823.3216
2010-09-30 10:30:00,37.17,37.23,36.96,36.96,149207.79664880884,23.1783,23.2157,23.0473,23.0473,149207.7966
2010-09-30 11:00:00,36.96,36.99,36.68,36.75,368972.9852957939,23.0473,23.066,22.8727,22.9164,368972.9853
2010-09-30 11:30:00,36.75,36.78,36.61,36.66,194916.22022113303,22.9164,22.9351,22.8291,22.8602,194916.2202
2010-09-30 12:00:00,36.66,36.72,36.57,36.67,164025.98882936282,22.8602,22.8977,22.8041,22.8665,164025.9888
2010-09-30 12:30:00,36.67,36.82,36.65,36.8,316995.3265701584,22.8665,22.96,22.854,22.9475,316995.3266
2010-09-30 13:00:00,36.8,36.93,36.79,36.93,235039.32520232533,22.9475,23.0286,22.9413,23.0286,235039.3252
2010-09-30 13:30:00,36.93,36.98,36.88,36.96,198449.78912572667,23.0286,23.0598,22.9974,23.0473,198449.7891
2010-09-30 14:00:00,36.96,37.02,36.93,36.99,424142.2546449333,23.0473,23.0847,23.0286,23.066,424142.2546
2010-09-30 14:30:00,36.99,37.13,36.97,37.05,320642.8815684487,23.066,23.1533,23.0536,23.1034,320642.8816
2010-09-30 15:00:00,37.06,37.07,36.94,37.02,430069.5315171549,23.1097,23.1159,23.0348,23.0847,430069.5315
2010-09-30 15:30:00,37.01,37.04,36.86,36.87,1021087.4273338652,23.0785,23.0972,22.985,22.9912,1021087.4273
2010-10-01 09:30:00,37.03,37.29,37.03,37.2,369770.8879516699,23.091,23.2531,23.091,23.197,369770.888
2010-10-01 10:00:00,37.18,37.23,36.82,36.84,386754.8159124587,23.1845,23.2157,22.96,22.9725,386754.8159
2010-10-01 10:30:00,36.83,36.87,36.73,36.79,243018.3517610852,22.9663,22.9912,22.9039,22.9413,243018.3518
2010-10-01 11:00:00,36.79,36.83,36.65,36.67,281545.65143052547,22.9413,22.9663,22.854,22.8665,281545.6514
2010-10-01 11:30:00,36.67,36.89,36.66,36.79,233671.49207796648,22.8665,23.0037,22.8602,22.9413,233671.4921
2010-10-01 12:00:00,36.8,36.84,36.74,36.78,205630.9130286105,22.9475,22.9725,22.9101,22.9351,205630.913
2010-10-01 12:30:00,36.78,36.81,36.75,36.8,91074.88886355863,22.9351,22.9538,22.9164,22.9475,91074.8889
2010-10-01 13:00:00,36.79,36.85,36.76,36.79,158554.65633192752,22.9413,22.9787,22.9226,22.9413,158554.6563
2010-10-01 13:30:00,36.8,36.8,36.72,36.75,132223.86868802007,22.9475,22.9475,22.8977,22.9164,132223.8687
2010-10-01 14:00:00,36.75,36.85,36.75,36.8,169041.37695201187,22.9164,22.9787,22.9164,22.9475,169041.377
2010-10-01 14:30:00,36.8,36.81,36.74,36.75,231733.72848512483,22.9475,22.9538,22.9101,22.9164,231733.7285
2010-10-01 15:00:00,36.75,36.8,36.73,36.76,372962.4985751738,22.9164,22.9475,22.9039,22.9226,372962.4986
2010-10-01 15:30:00,36.76,36.76,36.66,36.69,907899.2362931722,22.9226,22.9226,22.8602,22.879,907899.2363
2010-10-04 09:30:00,36.75,37.0,36.72,36.87,411033.8538698279,22.9164,23.0723,22.8977,22.9912,411033.8539
2010-10-04 10:00:00,36.88,36.93,36.76,36.89,313461.75766556483,22.9974,23.0286,22.9226,23.0037,313461.7577
2010-10-04 10:30:00,36.89,36.92,36.72,36.77,201983.3580303203,23.0037,23.0224,22.8977,22.9288,201983.358
2010-10-04 11:00:00,36.76,36.76,36.48,36.51,285193.20642881567,22.9226,22.9226,22.748,22.7667,285193.2064
2010-10-04 11:30:00,36.52,36.6,36.47,36.47,166419.69679699076,22.7729,22.8228,22.7418,22.7418,166419.6968
2010-10-04 12:00:00,36.48,36.57,36.42,36.51,170409.21007637068,22.748,22.8041,22.7106,22.7667,170409.2101
2010-10-04 12:30:00,36.52,36.59,36.51,36.58,144078.42243246324,22.7729,22.8166,22.7667,22.8104,144078.4224
2010-10-04 13:00:00,36.57,36.66,36.56,36.65,172119.00148181923,22.8041,22.8602,22.7979,22.854,172119.0015
2010-10-04 13:30:00,36.64,36.66,36.57,36.66,163912.00273566626,22.8478,22.8602,22.8041,22.8602,163912.0027
2010-10-04 14:00:00,36.66,36.72,36.59,36.63,236521.1444203807,22.8602,22.8977,22.8166,22.8415,236521.1444
2010-10-04 14:30:00,36.62,36.65,36.55,36.57,320300.9232873589,22.8353,22.854,22.7917,22.8041,320300.9233
2010-10-04 15:00:00,36.57,36.66,36.55,36.65,356092.5567080816,22.8041,22.8602,22.7917,22.854,356092.5567
2010-10-04 15:30:00,36.66,36.69,36.57,36.64,535506.6681864812,22.8602,22.879,22.8041,22.8478,535506.6682
2010-10-05 09:30:00,36.93,37.05,36.85,37.04,509973.7831984498,23.0286,23.1034,22.9787,23.0972,509973.7832
2010-10-05 10:00:00,37.02,37.14,36.9,37.01,509061.89444887725,23.0847,23.1596,23.0099,23.0785,509061.8944
2010-10-05 10:30:00,37.01,37.14,37.01,37.07,231505.75629773168,23.0785,23.1596,23.0785,23.1159,231505.7563
2010-10-05 11:00:00,37.07,37.07,37.0,37.0,177932.29226034423,23.1159,23.1159,23.0723,23.0723,177932.2923
2010-10-05 11:30:00,37.0,37.11,37.0,37.05,258292.4883164254,23.0723,23.1409,23.0723,23.1034,258292.4883
2010-10-05 12:00:00,37.04,37.09,37.03,37.03,82753.90402370911,23.0972,23.1284,23.091,23.091,82753.904
2010-10-05 12:30:00,37.03,37.04,37.0,37.01,158212.6980508378,23.091,23.0972,23.0723,23.0785,158212.6981
2010-10-05 13:00:00,37.01,37.07,37.0,37.02,199361.6778752992,23.0785,23.1159,23.0723,23.0847,199361.6779
2010-10-05 13:30:00,37.03,37.1,37.01,37.07,131084.00775105436,23.091,23.1346,23.0785,23.1159,131084.0078
2010-10-05 14:00:00,37.07,37.09,37.0,37.02,198791.7474068164,23.1159,23.1284,23.0723,23.0847,198791.7474
2010-10-05 14:30:00,37.02,37.07,36.93,36.95,293058.24689387897,23.0847,23.1159,23.0286,23.0411,293058.2469
2010-10-05 15:00:00,36.95,37.01,36.93,36.99,390630.343098142,23.0411,23.0785,23.0286,23.066,390630.3431
2010-10-05 15:30:00,37.0,37.04,36.94,37.01,759831.300581329,23.0723,23.0972,23.0348,23.0785,759831.3006
2010-10-06 09:30:00,37.0,37.14,36.8,37.06,333637.2962498575,23.0723,23.1596,22.9475,23.1097,333637.2962
2010-10-06 10:00:00,37.05,37.12,36.94,36.96,206542.80177818303,23.1034,23.1471,23.0348,23.0473,206542.8018
2010-10-06 10:30:00,36.95,36.96,36.83,36.88,252821.15581899008,23.0411,23.0473,22.9663,22.9974,252821.1558
2010-10-06 11:00:00,36.89,36.99,36.85,36.99,171435.0849196398,23.0037,23.066,22.9787,23.066,171435.0849
2010-10-06 11:30:00,36.98,37.07,36.96,36.96,95634.3326114214,23.0598,23.1159,23.0473,23.0473,95634.3326
2010-10-06 12:00:00,36.97,37.07,36.97,37.0,188874.9572552149,23.0536,23.1159,23.0536,23.0723,188874.9573
2010-10-06 12:30:00,37.0,37.06,36.97,37.02,121053.2315057563,23.0723,23.1097,23.0536,23.0847,121053.2315
2010-10-06 13:00:00,37.03,37.03,36.93,36.93,175082.63991793,23.091,23.091,23.0286,23.0286,175082.6399
2010-10-06 13:30:00,36.93,36.98,36.9,36.97,201641.3997492306,23.0286,23.0598,23.0099,23.0536,201641.3997
2010-10-06 14:00:00,36.98,36.99,36.88,36.95,157528.7814886584,23.0598,23.066,22.9974,23.0411,157528.7815
2010-10-06 14:30:00,36.96,37.0,36.91,36.93,175880.542573806,23.0473,23.0723,23.0161,23.0286,175880.5426
2010-10-06 15:00:00,36.93,36.97,36.86,36.91,148637.866180326,23.0286,23.0536,22.985,23.0161,148637.8662
2010-10-06 15:30:00,36.91,37.0,36.85,36.93,412971.6174626696,23.0161,23.0723,22.9787,23.0286,412971.6175
2010-10-07 09:30:00,37.22,37.29,37.0,37.08,211672.17599452863,23.2094,23.2531,23.0723,23.1221,211672.176
2010-10-07 10:00:00,37.07,37.28,37.02,37.27,127322.4666590676,23.1159,23.2469,23.0847,23.2406,127322.4667
2010-10-07 10:30:00,37.28,37.28,37.08,37.1,139063.03430981422,23.2469,23.2469,23.1221,23.1346,139063.0343
2010-10-07 11:00:00,37.09,37.14,37.07,37.11,137125.27071697253,23.1284,23.1596,23.1159,23.1409,137125.2707
2010-10-07 11:30:00,37.11,37.2,37.09,37.16,140202.8952467799,23.1409,23.197,23.1284,23.172,140202.8952
2010-10-07 12:00:00,37.16,37.17,37.07,37.08,140658.83962156618,23.172,23.1783,23.1159,23.1221,140658.8396
2010-10-07 12:30:00,37.07,37.08,36.97,36.98,183745.58303886928,23.1159,23.1221,23.0536,23.0598,183745.583
2010-10-07 13:00:00,36.99,37.14,36.98,37.11,181579.8472586345,23.066,23.1596,23.0598,23.1409,181579.8473
2010-10-07 13:30:00,37.1,37.17,37.05,37.14,76370.68277670124,23.1346,23.1783,23.1034,23.1596,76370.6828
2010-10-07 14:00:00,37.14,37.25,37.08,37.18,226946.3125498689,23.1596,23.2282,23.1221,23.1845,226946.3125
2010-10-07 14:30:00,37.18,37.19,37.11,37.18,132679.81306280635,23.1845,23.1907,23.1409,23.1845,132679.8131
2010-10-07 15:00:00,37.19,37.2,37.06,37.06,204719.024279038,23.1907,23.197,23.1097,23.1097,204719.0243
2010-10-07 15:30:00,37.06,37.09,36.97,37.0,674455.7164025989,23.1097,23.1284,23.0536,23.0723,674455.7164
2010-10-08 09:30:00,37.01,37.01,36.85,36.9,153539.26820927847,23.0785,23.0785,22.9787,23.0099,153539.2682
2010-10-08 10:00:00,36.9,36.92,36.69,36.72,177704.32007295112,23.0099,23.0224,22.879,22.8977,177704.3201
2010-10-08 10:30:00,36.72,36.84,36.65,36.83,134047.64618716517,22.8977,22.9725,22.854,22.9663,134047.6462
2010-10-08 11:00:00,36.83,36.98,36.82,36.97,144534.36680724952,22.9663,23.0598,22.96,23.0536,144534.3668
2010-10-08 11:30:00,36.97,37.07,36.97,37.06,127208.48056537102,23.0536,23.1159,23.0536,23.1097,127208.4806
2010-10-08 12:00:00,37.06,37.07,36.95,36.96,60298.64356548501,23.1097,23.1159,23.0411,23.0473,60298.6436
2010-10-08 12:30:00,36.95,37.1,36.95,37.05,133591.7018123789,23.0411,23.1346,23.0411,23.1034,133591.7018
2010-10-08 13:00:00,37.06,37.07,36.98,36.98,119913.3705687906,23.1097,23.1159,23.0598,23.0598,119913.3706
2010-10-08 13:30:00,36.97,36.97,36.86,36.91,159922.48945628633,23.0536,23.0536,22.985,23.0161,159922.4895
2010-10-08 14:00:00,36.92,37.0,36.86,36.98,133363.72962498575,23.0224,23.0723,22.985,23.0598,133363.7296
2010-10-08 14:30:00,36.98,37.01,36.96,36.99,103157.41479539496,23.0598,23.0785,23.0473,23.066,103157.4148
2010-10-08 15:00:00,36.99,37.07,36.9,36.92,337398.8373418443,23.066,23.1159,23.0099,23.0224,337398.8373
2010-10-08 15:30:00,36.92,37.03,36.92,36.93,458566.0549412972,23.0224,23.091,23.0224,23.0286,458566.0549
2010-10-11 09:30:00,36.92,36.93,36.65,36.85,133591.7018123789,23.0224,23.0286,22.854,22.9787,133591.7018
2010-10-11 10:00:00,36.84,37.04,36.84,37.03,66681.86481249287,22.9725,23.0972,22.9725,23.091,66681.8648
2010-10-11 10:30:00,37.03,37.05,36.89,36.93,95178.38823663512,23.091,23.1034,23.0037,23.0286,95178.3882
2010-10-11 11:00:00,36.93,36.96,36.89,36.93,63034.309814202665,23.0286,23.0473,23.0037,23.0286,63034.3098
2010-10-11 11:30:00,36.93,37.0,36.93,36.94,80018.23777499144,23.0286,23.0723,23.0286,23.0348,80018.2378
2010-10-11 12:00:00,36.95,36.97,36.93,36.96,48216.1176336487,23.0411,23.0536,23.0286,23.0473,48216.1176
2010-10-11 12:30:00,36.97,36.99,36.89,36.92,82069.9874615297,23.0536,23.066,23.0037,23.0224,82069.9875
2010-10-11 13:00:00,36.92,36.97,36.9,36.97,60184.65747178844,23.0224,23.0536,23.0099,23.0536,60184.6575
2010-10-11 13:30:00,36.97,36.98,36.93,36.94,60868.57403396786,23.0536,23.0598,23.0286,23.0348,60868.574
2010-10-11 14:00:00,36.95,36.96,36.92,36.95,75458.7940271287,23.0411,23.0473,23.0224,23.0411,75458.794
2010-10-11 14:30:00,36.94,36.98,36.93,36.95,76256.69668300467,23.0348,23.0598,23.0286,23.0411,76256.6967
2010-10-11 15:00:00,36.95,36.98,36.85,36.86,181237.8889775448,23.0411,23.0598,22.9787,22.985,181237.889
2010-10-11 15:30:00,36.87,36.89,36.79,36.89,312093.924541206,22.9912,23.0037,22.9413,23.0037,312093.9245
2010-10-12 09:30:00,36.82,36.84,36.43,36.43,242676.39347999543,22.96,22.9725,22.7168,22.7168,242676.3935
2010-10-12 10:00:00,36.42,36.65,36.41,36.59,165165.84976632852,22.7106,22.854,22.7043,22.8166,165165.8498
2010-10-12 10:30:00,36.59,36.8,36.59,36.75,169611.3074204947,22.8166,22.9475,22.8166,22.9164,169611.3074
2010-10-12 11:00:00,36.74,36.78,36.63,36.63,120255.32884988032,22.9101,22.9351,22.8415,22.8415,120255.3288
2010-10-12 11:30:00,36.63,36.65,36.57,36.6,79562.29340020518,22.8415,22.854,22.8041,22.8228,79562.2934
2010-10-12 12:00:00,36.59,36.64,36.56,36.56,89479.08355180667,22.8166,22.8478,22.7979,22.7979,89479.0836
2010-10-12 12:30:00,36.56,36.61,36.54,36.6,41376.95201185456,22.7979,22.8291,22.7854,22.8228,41376.952
2010-10-12 13:00:00,36.6,36.61,36.54,36.54,115011.96853983814,22.8228,22.8291,22.7854,22.7854,115011.9685
2010-10-12 13:30:00,36.54,36.58,36.53,36.55,78422.43246323949,22.7854,22.8104,22.7792,22.7917,78422.4325
2010-10-12 14:00:00,36.54,36.72,36.48,36.7,246323.9484782857,22.7854,22.8977,22.748,22.8852,246323.9485
2010-10-12 14:30:00,36.7,36.79,36.63,36.79,119913.3705687906,22.8852,22.9413,22.8415,22.9413,119913.3706
2010-10-12 15:00:00,36.79,36.9,36.71,36.9,169155.36304570842,22.9413,23.0099,22.8914,23.0099,169155.363
2010-10-12 15:30:00,36.89,36.9,36.83,36.86,352672.97389718454,23.0037,23.0099,22.9663,22.985,352672.9739
2010-10-13 09:30:00,37.1,37.1,36.88,37.01,213837.9117747635,23.1346,23.1346,22.9974,23.0785,213837.9118
2010-10-13 10:00:00,37.0,37.1,37.0,37.09,133477.71571868233,23.0723,23.1346,23.0723,23.1284,133477.7157
2010-10-13 10:30:00,37.09,37.22,37.09,37.22,142254.64493331814,23.1284,23.2094,23.1284,23.2094,142254.6449
2010-10-13 11:00:00,37.22,37.29,37.21,37.22,94494.47167445572,23.2094,23.2531,23.2032,23.2094,94494.4717
2010-10-13 11:30:00,37.22,37.28,37.22,37.26,78308.44636954291,23.2094,23.2469,23.2094,23.2344,78308.4464
2010-10-13 12:00:00,37.26,37.31,37.26,37.31,128576.31368972984,23.2344,23.2656,23.2344,23.2656,128576.3137
2010-10-13 12:30:00,37.3,37.32,37.27,37.28,66225.9204377066,23.2593,23.2718,23.2406,23.2469,66225.9204
2010-10-13 13:00:00,37.28,37.34,37.27,37.33,75458.7940271287,23.2469,23.2843,23.2406,23.278,75458.794
2010-10-13 13:30:00,37.33,37.4,37.32,37.39,101675.59557733955,23.278,23.3217,23.2718,23.3155,101675.5956
2010-10-13 14:00:00,37.39,37.45,37.38,37.4,90276.98620768268,23.3155,23.3529,23.3092,23.3217,90276.9862
2010-10-13 14:30:00,37.4,37.41,37.32,37.37,115239.94072723128,23.3217,23.3279,23.2718,23.303,115239.9407
2010-10-13 15:00:00,37.37,37.41,37.29,37.29,190128.80428587712,23.303,23.3279,23.2531,23.2531,190128.8043
2010-10-13 15:30:00,37.29,37.35,37.23,37.25,390516.3570044455,23.2531,23.2905,23.2157,23.2282,390516.357
2010-10-14 09:30:00,37.22,37.42,37.17,37.35,354724.7235837228,23.2094,23.3342,23.1783,23.2905,354724.7236
2010-10-14 10:00:00,37.36,37.43,37.33,37.41,149321.78274250543,23.2967,23.3404,23.278,23.3279,149321.7827
2010-10-14 10:30:00,37.39,37.4,37.29,37.31,121737.14806793572,23.3155,23.3217,23.2531,23.2656,121737.1481
2010-10-14 11:00:00,37.31,37.31,37.17,37.2,89593.06964550324,23.2656,23.2656,23.1783,23.197,89593.0696
2010-10-14 11:30:00,37.21,37.22,37.05,37.09,142824.57540180098,23.2032,23.2094,23.1034,23.1284,142824.5754
2010-10-14 12:00:00,37.09,37.16,37.03,37.06,113758.12150917588,23.1284,23.172,23.091,23.1097,113758.1215
2010-10-14 12:30:00,37.07,37.13,37.04,37.1,92328.73589422092,23.1159,23.1533,23.0972,23.1346,92328.7359
2010-10-14 13:00:00,37.1,37.14,37.02,37.06,102245.5260458224,23.1346,23.1596,23.0847,23.1097,102245.526
2010-10-14 13:30:00,37.06,37.22,37.05,37.22,100877.6929214636,23.1097,23.2094,23.1034,23.2094,100877.6929
2010-10-14 14:00:00,37.22,37.22,37.1,37.11,61666.47668984384,23.2094,23.2094,23.1346,23.1409,61666.4767
2010-10-14 14:30:00,37.1,37.14,37.07,37.07,109084.69166761656,23.1346,23.1596,23.1159,23.1159,109084.6917
2010-10-14 15:00:00,37.07,37.17,37.04,37.14,124814.77259774308,23.1159,23.1783,23.0972,23.1596,124814.7726
2010-10-14 15:30:00,37.14,37.25,37.12,37.25,341274.36452752765,23.1596,23.2282,23.1471,23.2282,341274.3645
2010-10-15 09:30:00,37.49,37.55,37.18,37.42,771571.8682320757,23.3778,23.4152,23.1845,23.3342,771571.8682
2010-10-15 10:00:00,37.43,37.49,37.26,37.32,270375.0142482617,23.3404,23.3778,23.2344,23.2718,270375.0142
2010-10-15 10:30:00,37.32,37.41,37.24,37.37,144078.42243246324,23.2718,23.3279,23.2219,23.303,144078.4224
2010-10-15 11:00:00,37.38,37.5,37.37,37.5,145788.21383791178,23.3092,23.384,23.303,23.384,145788.2138
2010-10-15 11:30:00,37.5,37.62,37.48,37.51,212926.0230251909,23.384,23.4589,23.3716,23.3903,212926.023
2010-10-15 12:00:00,37.51,37.58,37.46,37.58,144762.33899464266,23.3903,23.4339,23.3591,23.4339,144762.339
2010-10-15 12:30:00,37.58,37.64,37.56,37.6,150005.69930468482,23.4339,23.4713,23.4215,23.4464,150005.6993
2010-10-15 13:00:00,37.59,37.64,37.58,37.63,94038.52729966944,23.4402,23.4713,23.4339,23.4651,94038.5273
2010-10-15 13:30:00,37.63,37.66,37.57,37.61,164139.9749230594,23.4651,23.4838,23.4277,23.4526,164139.9749
2010-10-15 14:00:00,37.6,37.72,37.55,37.71,200729.5109996581,23.4464,23.5212,23.4152,23.515,200729.511
2010-10-15 14:30:00,37.71,37.71,37.56,37.6,145788.21383791178,23.515,23.515,23.4215,23.4464,145788.2138
2010-10-15 15:00:00,37.61,37.64,37.56,37.61,270375.0142482617,23.4526,23.4713,23.4215,23.4526,270375.0142
2010-10-15 15:30:00,37.62,37.69,37.58,37.67,526615.7528781489,23.4589,23.5025,23.4339,23.4901,526615.7529
2010-10-18 09:30:00,37.49,37.57,37.38,37.49,304342.8701698393,23.3778,23.4277,23.3092,23.3778,304342.8702
2010-10-18 10:00:00,37.49,37.57,37.47,37.5,181009.9167901516,23.3778,23.4277,23.3653,23.384,181009.9168
2010-10-18 10:30:00,37.51,37.56,37.44,37.54,222386.8688020061,23.3903,23.4215,23.3466,23.409,222386.8688
2010-10-18 11:00:00,37.55,37.56,37.42,37.45,178844.1810099168,23.4152,23.4215,23.3342,23.3529,178844.181
2010-10-18 11:30:00,37.45,37.46,37.39,37.46,120483.30103727346,23.3529,23.3591,23.3155,23.3591,120483.301
2010-10-18 12:00:00,37.46,37.5,37.43,37.44,79448.3073065086,23.3591,23.384,23.3404,23.3466,79448.3073
2010-10-18 12:30:00,37.43,37.44,37.38,37.38,90618.94448877237,23.3404,23.3466,23.3092,23.3092,90618.9445
2010-10-18 13:00:00,37.39,37.43,37.37,37.37,104183.28963866408,23.3155,23.3404,23.303,23.303,104183.2896
2010-10-18 13:30:00,37.38,37.43,37.36,37.43,105323.15057562976,23.3092,23.3404,23.2967,23.3404,105323.1506
2010-10-18 14:00:00,37.42,37.57,37.42,37.56,138493.10384133135,23.3342,23.4277,23.3342,23.4215,138493.1038
2010-10-18 14:30:00,37.55,37.62,37.55,37.62,181009.9167901516,23.4152,23.4589,23.4152,23.4589,181009.9168
2010-10-18 15:00:00,37.62,37.72,37.61,37.68,311523.99407272314,23.4589,23.5212,23.4526,23.4963,311523.9941
2010-10-18 15:30:00,37.68,37.72,37.66,37.71,479767.46836885903,23.4963,23.5212,23.4838,23.515,479767.4684
2010-10-19 09:30:00,37.49,37.64,37.14,37.24,331243.58828222955,23.3778,23.4713,23.1596,23.2219,331243.5883
2010-10-19 10:00:00,37.23,37.38,37.2,37.3,228200.1595805312,23.2157,23.3092,23.197,23.2593,228200.1596
2010-10-19 10:30:00,37.32,37.43,37.29,37.38,124130.85603556366,23.2718,23.3404,23.2531,23.3092,124130.856
2010-10-19 11:00:00,37.37,37.38,37.28,37.3,142026.672745925,23.303,23.3092,23.2469,23.2593,142026.6727
2010-10-19 11:30:00,37.3,37.44,37.29,37.42,140886.81180895932,23.2593,23.3466,23.2531,23.3342,140886.8118
2010-10-19 12:00:00,37.43,37.49,37.42,37.43,91758.80542573806,23.3404,23.3778,23.3342,23.3404,91758.8054
2010-10-19 12:30:00,37.43,37.49,37.41,37.49,91758.80542573806,23.3404,23.3778,23.3279,23.3778,91758.8054
2010-10-19 13:00:00,37.49,37.49,37.37,37.39,70443.40590447966,23.3778,23.3778,23.303,23.3155,70443.4059
2010-10-19 13:30:00,37.39,37.42,37.29,37.3,115011.96853983814,23.3155,23.3342,23.2531,23.2593,115011.9685
2010-10-19 14:00:00,37.29,37.29,37.03,37.08,327482.0471902428,23.2531,23.2531,23.091,23.1221,327482.0472
2010-10-19 14:30:00,37.08,37.24,37.06,37.2,294084.1217371481,23.1221,23.2219,23.1097,23.197,294084.1217
2010-10-19 15:00:00,37.19,37.23,37.11,37.15,208480.5653710248,23.1907,23.2157,23.1409,23.1658,208480.5654
2010-10-19 15:30:00,37.14,37.37,37.11,37.37,590789.9236293172,23.1596,23.303,23.1409,23.303,590789.9236
2010-10-20 09:30:00,37.49,37.71,37.37,37.61,167787.5299213496,23.3778,23.515,23.303,23.4526,167787.5299
2010-10-20 10:00:00,37.62,37.69,37.53,37.6,168243.4742961359,23.4589,23.5025,23.4028,23.4464,168243.4743
2010-10-20 10:30:00,37.6,37.72,37.58,37.72,210304.34287016984,23.4464,23.5212,23.4339,23.5212,210304.3429
2010-10-20 11:00:00,37.72,37.79,37.66,37.77,270375.0142482617,23.5212,23.5649,23.4838,23.5524,270375.0142
2010-10-20 11:30:00,37.78,37.81,37.72,37.76,115239.94072723128,23.5586,23.5774,23.5212,23.5462,115239.9407
2010-10-20 12:00:00,37.76,37.99,37.75,37.98,271172.9169041377,23.5462,23.6896,23.5399,23.6834,271172.9169
2010-10-20 12:30:00,37.98,38.04,37.97,38.0,242790.379573692,23.6834,23.7208,23.6771,23.6958,242790.3796
2010-10-20 13:00:00,37.99,38.07,37.97,38.05,219765.18864698507,23.6896,23.7395,23.6771,23.727,219765.1886
2010-10-20 13:30:00,38.05,38.05,37.96,37.96,105551.12276302293,23.727,23.727,23.6709,23.6709,105551.1228
2010-10-20 14:00:00,37.97,38.03,37.94,37.99,290550.55283255444,23.6771,23.7145,23.6584,23.6896,290550.5528
2010-10-20 14:30:00,37.99,38.01,37.87,37.93,222956.799270489,23.6896,23.7021,23.6148,23.6522,222956.7993
2010-10-20 15:00:00,37.92,38.0,37.87,38.0,229112.0483301037,23.6459,23.6958,23.6148,23.6958,229112.0483
2010-10-20 15:30:00,37.99,38.02,37.89,37.97,699076.7126410578,23.6896,23.7083,23.6272,23.6771,699076.7126
2010-10-21 09:30:00,38.15,38.15,37.93,38.06,160378.43383107262,23.7894,23.7894,23.6522,23.7332,160378.4338
2010-10-21 10:00:00,38.06,38.21,37.96,38.15,191496.637410236,23.7332,23.8268,23.6709,23.7894,191496.6374
2010-10-21 10:30:00,38.15,38.28,38.15,38.28,112732.24666590676,23.7894,23.8704,23.7894,23.8704,112732.2467
2010-10-21 11:00:00,38.27,38.29,38.21,38.27,220677.07739655764,23.8642,23.8767,23.8268,23.8642,220677.0774
2010-10-21 11:30:00,38.28,38.29,38.11,38.22,247805.76769634103,23.8704,23.8767,23.7644,23.833,247805.7677
2010-10-21 12:00:00,38.21,38.28,38.18,38.28,218055.39724153653,23.8268,23.8704,23.8081,23.8704,218055.3972
2010-10-21 12:30:00,38.27,38.28,38.15,38.19,190470.7625669668,23.8642,23.8704,23.7894,23.8143,190470.7626
2010-10-21 13:00:00,38.19,38.25,38.18,38.23,158782.62851932066,23.8143,23.8517,23.8081,23.8393,158782.6285
2010-10-21 13:30:00,38.23,38.24,37.93,38.0,285991.1090846917,23.8393,23.8455,23.6522,23.6958,285991.1091
2010-10-21 14:00:00,38.0,38.03,37.92,37.97,254302.9750370455,23.6958,23.7145,23.6459,23.6771,254302.975
2010-10-21 14:30:00,37.97,38.06,37.96,38.03,130058.13290778526,23.6771,23.7332,23.6709,23.7145,130058.1329
2010-10-21 15:00:00,38.03,38.22,38.02,38.19,219195.25817850223,23.7145,23.833,23.7083,23.8143,219195.2582
2010-10-21 15:30:00,38.19,38.23,38.12,38.21,373874.3873247464,23.8143,23.8393,23.7707,23.8268,373874.3873
2010-10-22 09:30:00,38.34,38.36,38.11,38.35,233215.54770318023,23.9078,23.9203,23.7644,23.9141,233215.5477
2010-10-22 10:00:00,38.34,38.5,38.3,38.5,200843.4970933546,23.9078,24.0076,23.8829,24.0076,200843.4971
2010-10-22 10:30:00,38.5,38.5,38.38,38.38,140886.81180895932,24.0076,24.0076,23.9328,23.9328,140886.8118
2010-10-22 11:00:00,38.38,38.44,38.32,38.36,209506.44021429383,23.9328,23.9702,23.8954,23.9203,209506.4402
2010-10-22 11:30:00,38.36,38.39,38.34,38.35,137809.18727915196,23.9203,23.939,23.9078,23.9141,137809.1873
2010-10-22 12:00:00,38.34,38.39,38.29,38.35,234469.3947338425,23.9078,23.939,23.8767,23.9141,234469.3947
2010-10-22 12:30:00,38.35,38.36,38.33,38.36,112618.2605722102,23.9141,23.9203,23.9016,23.9203,112618.2606
2010-10-22 13:00:00,38.36,38.36,38.31,38.35,121395.189786846,23.9203,23.9203,23.8891,23.9141,121395.1898
2010-10-22 13:30:00,38.35,38.37,38.33,38.36,76484.66887039781,23.9141,23.9266,23.9016,23.9203,76484.6689
2010-10-22 14:00:00,38.36,38.45,38.36,38.44,75572.78012082526,23.9203,23.9764,23.9203,23.9702,75572.7801
2010-10-22 14:30:00,38.43,38.44,38.36,38.37,104525.2479197538,23.964,23.9702,23.9203,23.9266,104525.2479
2010-10-22 15:00:00,38.36,38.46,38.36,38.43,187963.06850564232,23.9203,23.9827,23.9203,23.964,187963.0685
2010-10-22 15:30:00,38.42,38.45,38.37,38.44,361449.90311182034,23.9577,23.9764,23.9266,23.9702,361449.9031
2010-10-25 09:30:00,38.59,38.6,38.43,38.6,205402.94084121732,24.0637,24.07,23.964,24.07,205402.9408
2010-10-25 10:00:00,38.57,38.6,38.53,38.6,177476.34788555797,24.0513,24.07,24.0263,24.07,177476.3479
2010-10-25 10:30:00,38.59,38.65,38.51,38.53,201869.3719366237,24.0637,24.1012,24.0139,24.0263,201869.3719
2010-10-25 11:00:00,38.53,38.71,38.51,38.69,207796.6488088453,24.0263,24.1386,24.0139,24.1261,207796.6488
2010-10-25 11:30:00,38.68,38.71,38.57,38.57,88111.25042744786,24.1199,24.1386,24.0513,24.0513,88111.2504
2010-10-25 12:00:00,38.57,38.63,38.51,38.55,109882.59432349254,24.0513,24.0887,24.0139,24.0388,109882.5943
2010-10-25 12:30:00,38.54,38.6,38.51,38.57,135187.50712413085,24.0326,24.07,24.0139,24.0513,135187.5071
2010-10-25 13:00:00,38.57,38.66,38.55,38.64,132679.81306280635,24.0513,24.1074,24.0388,24.0949,132679.8131
2010-10-25 13:30:00,38.65,38.69,38.63,38.66,76940.61324518408,24.1012,24.1261,24.0887,24.1074,76940.6132
2010-10-25 14:00:00,38.66,38.67,38.6,38.6,107944.83073065088,24.1074,24.1136,24.07,24.07,107944.8307
2010-10-25 14:30:00,38.6,38.65,38.56,38.57,148523.88008662942,24.07,24.1012,24.045,24.0513,148523.8801
2010-10-25 15:00:00,38.57,38.68,38.57,38.66,165393.82195372164,24.0513,24.1199,24.0513,24.1074,165393.822
2010-10-25 15:30:00,38.67,38.68,38.56,38.6,783996.3524450017,24.1136,24.1199,24.045,24.07,783996.3524
2010-10-26 09:30:00,38.42,38.51,38.12,38.2,451954.86150689615,23.9577,24.0139,23.7707,23.8205,451954.8615
2010-10-26 10:00:00,38.21,38.57,38.21,38.51,308446.3695429158,23.8268,24.0513,23.8268,24.0139,308446.3695
2010-10-26 10:30:00,38.51,38.55,38.43,38.52,213381.9673999772,24.0139,24.0388,23.964,24.0201,213381.9674
2010-10-26 11:00:00,38.51,38.66,38.51,38.65,270147.0420608686,24.0139,24.1074,24.0139,24.1012,270147.0421
2010-10-26 11:30:00,38.65,38.65,38.6,38.62,85489.57027242676,24.1012,24.1012,24.07,24.0824,85489.5703
2010-10-26 12:00:00,38.62,38.7,38.6,38.67,156388.9205516927,24.0824,24.1323,24.07,24.1136,156388.9206
2010-10-26 12:30:00,38.67,38.72,38.65,38.68,182149.7777271173,24.1136,24.1448,24.1012,24.1199,182149.7777
2010-10-26 13:00:00,38.69,38.81,38.68,38.74,281545.65143052547,24.1261,24.2009,24.1199,24.1573,281545.6514
2010-10-26 13:30:00,38.74,38.78,38.71,38.72,300125.38470306626,24.1573,24.1822,24.1386,24.1448,300125.3847
2010-10-26 14:00:00,38.72,38.77,38.69,38.73,257380.59956685285,24.1448,24.176,24.1261,24.151,257380.5996
2010-10-26 14:30:00,38.74,38.79,38.71,38.79,343782.0585888522,24.1573,24.1885,24.1386,24.1885,343782.0586
2010-10-26 15:00:00,38.79,38.82,38.75,38.76,354838.70967741933,24.1885,24.2072,24.1635,24.1698,354838.7097
2010-10-26 15:30:00,38.76,38.79,38.72,38.77,518750.7124130856,24.1698,24.1885,24.1448,24.176,518750.7124
2010-10-27 09:30:00,38.98,39.25,38.77,38.83,635700.4445457654,24.3069,24.4753,24.176,24.2134,635700.4445
2010-10-27 10:00:00,38.84,38.87,38.6,38.64,297845.66282913485,24.2196,24.2383,24.07,24.0949,297845.6628
2010-10-27 10:30:00,38.63,38.65,38.49,38.59,287814.88658383675,24.0887,24.1012,24.0014,24.0637,287814.8866
2010-10-27 11:00:00,38.6,38.79,38.57,38.71,289752.65017667843,24.07,24.1885,24.0513,24.1386,289752.6502
2010-10-27 11:30:00,38.71,38.79,38.67,38.75,125270.71697252936,24.1386,24.1885,24.1136,24.1635,125270.717
2010-10-27 12:00:00,38.74,38.79,38.7,38.76,101333.63729624986,24.1573,24.1885,24.1323,24.1698,101333.6373
2010-10-27 12:30:00,38.75,38.82,38.73,38.79,168243.4742961359,24.1635,24.2072,24.151,24.1885,168243.4743
2010-10-27 13:00:00,38.8,38.86,38.69,38.77,152399.4072723128,24.1947,24.2321,24.1261,24.176,152399.4073
2010-10-27 13:30:00,38.77,38.86,38.77,38.84,177704.32007295112,24.176,24.2321,24.176,24.2196,177704.3201
2010-10-27 14:00:00,38.84,38.86,38.81,38.85,196967.96990767127,24.2196,24.2321,24.2009,24.2259,196967.9699
2010-10-27 14:30:00,38.84,39.03,38.84,39.01,258064.51612903227,24.2196,24.3381,24.2196,24.3256,258064.5161
2010-10-27 15:00:00,39.0,39.03,38.95,39.03,390174.3987233557,24.3194,24.3381,24.2882,24.3381,390174.3987
2010-10-27 15:30:00,39.02,39.21,39.02,39.2,718796.3068505642,24.3319,24.4504,24.3319,24.4441,718796.3069
2010-10-28 09:30:00,39.26,39.27,39.07,39.18,286561.0395531745,24.4815,24.4878,24.3631,24.4317,286561.0396
2010-10-28 10:00:00,39.18,39.21,38.85,38.87,232417.64504730425,24.4317,24.4504,24.2259,24.2383,232417.645
2010-10-28 10:30:00,38.87,38.89,38.74,38.74,231163.798016642,24.2383,24.2508,24.1573,24.1573,231163.798
2010-10-28 11:00:00,38.75,38.82,38.72,38.8,132109.88259432348,24.1635,24.2072,24.1448,24.1947,132109.8826
2010-10-28 11:30:00,38.8,38.88,38.79,38.87,106804.96979368516,24.1947,24.2446,24.1885,24.2383,106804.9698
2010-10-28 12:00:00,38.87,38.87,38.77,38.79,133135.7574375926,24.2383,24.2383,24.176,24.1885,133135.7574
2010-10-28 12:30:00,38.79,38.85,38.77,38.79,86287.47292830274,24.1885,24.2259,24.176,24.1885,86287.4729
2010-10-28 13:00:00,38.79,38.98,38.76,38.87,146928.07477487746,24.1885,24.3069,24.1698,24.2383,146928.0748
2010-10-28 13:30:00,38.87,38.93,38.82,38.91,142254.64493331814,24.2383,24.2758,24.2072,24.2633,142254.6449
2010-10-28 14:00:00,38.91,38.99,38.9,38.96,123560.92556708082,24.2633,24.3132,24.2571,24.2945,123560.9256
2010-10-28 14:30:00,38.96,39.04,38.94,39.02,144306.39461985638,24.2945,24.3444,24.282,24.3319,144306.3946
2010-10-28 15:00:00,39.02,39.05,38.87,38.9,165621.79414111478,24.3319,24.3506,24.2383,24.2571,165621.7941
2010-10-28 15:30:00,38.91,39.04,38.9,38.93,713666.9326342186,24.2633,24.3444,24.2571,24.2758,713666.9326
2010-10-29 09:30:00,38.84,39.0,38.71,38.86,171321.09882594325,24.2196,24.3194,24.1386,24.2321,171321.0988
2010-10-29 10:00:00,38.86,39.12,38.85,39.04,140430.86743417304,24.2321,24.3942,24.2259,24.3444,140430.8674
2010-10-29 10:30:00,39.05,39.06,38.96,39.05,125612.67525361906,24.3506,24.3568,24.2945,24.3506,125612.6753
2010-10-29 11:00:00,39.04,39.11,39.03,39.04,86743.41730308902,24.3444,24.388,24.3381,24.3444,86743.4173
2010-10-29 11:30:00,39.05,39.05,38.92,39.0,164595.91929784566,24.3506,24.3506,24.2695,24.3194,164595.9193
2010-10-29 12:00:00,39.01,39.09,39.0,39.09,88909.15308332384,24.3256,24.3755,24.3194,24.3755,88909.1531
2010-10-29 12:30:00,39.09,39.1,39.05,39.09,73521.03043428702,24.3755,24.3818,24.3506,24.3755,73521.0304
2010-10-29 13:00:00,39.08,39.15,39.07,39.14,131653.93821953723,24.3693,24.4129,24.3631,24.4067,131653.9382
2010-10-29 13:30:00,39.14,39.2,39.09,39.18,107032.94198107831,24.4067,24.4441,24.3755,24.4317,107032.942
2010-10-29 14:00:00,39.17,39.19,39.14,39.15,99053.91542231847,24.4254,24.4379,24.4067,24.4129,99053.9154
2010-10-29 14:30:00,39.14,39.15,39.08,39.09,99053.91542231847,24.4067,24.4129,24.3693,24.3755,99053.9154
2010-10-29 15:00:00,39.09,39.15,39.06,39.14,235039.32520232533,24.3755,24.4129,24.3568,24.4067,235039.3252
2010-10-29 15:30:00,39.13,39.15,38.97,38.97,689615.8668642426,24.4005,24.4129,24.3007,24.3007,689615.8669
2010-11-01 09:30:00,39.08,39.43,39.07,39.41,266385.5009688818,24.3693,24.5875,24.3631,24.5751,266385.501
2010-11-01 10:00:00,39.4,39.48,39.4,39.47,235039.32520232533,24.5688,24.6187,24.5688,24.6125,235039.3252
2010-11-01 10:30:00,39.47,39.48,39.37,39.38,150575.6297731677,24.6125,24.6187,24.5501,24.5564,150575.6298
2010-11-01 11:00:00,39.39,39.39,39.16,39.22,200045.59443747863,24.5626,24.5626,24.4192,24.4566,200045.5944
2010-11-01 11:30:00,39.22,39.22,39.14,39.19,98825.94323492536,24.4566,24.4566,24.4067,24.4379,98825.9432
2010-11-01 12:00:00,39.19,39.22,39.11,39.18,89935.02792659296,24.4379,24.4566,24.388,24.4317,89935.0279
2010-11-01 12:30:00,39.18,39.18,39.03,39.03,133363.72962498575,24.4317,24.4317,24.3381,24.3381,133363.7296
2010-11-01 13:00:00,39.04,39.09,39.0,39.07,158782.62851932066,24.3444,24.3755,24.3194,24.3631,158782.6285
2010-11-01 13:30:00,39.08,39.18,39.07,39.15,76940.61324518408,24.3693,24.4317,24.3631,24.4129,76940.6132
2010-11-01 14:00:00,39.15,39.21,39.14,39.15,153653.25430297505,24.4129,24.4504,24.4067,24.4129,153653.2543
2010-11-01 14:30:00,39.15,39.16,39.06,39.12,180098.02804057905,24.4129,24.4192,24.3568,24.3942,180098.028
2010-11-01 15:00:00,39.12,39.13,38.95,39.05,240168.69941867093,24.3942,24.4005,24.2882,24.3506,240168.6994
2010-11-01 15:30:00,39.05,39.23,39.03,39.23,500398.951327938,24.3506,24.4628,24.3381,24.4628,500398.9513
2010-11-02 09:30:00,39.48,39.59,39.29,39.54,523766.1005357347,24.6187,24.6873,24.5002,24.6561,523766.1005
2010-11-02 10:00:00,39.53,39.58,39.45,39.48,255100.87769292147,24.6499,24.6811,24.6,24.6187,255100.8777
2010-11-02 10:30:00,39.49,39.49,39.37,39.41,190698.73475436,24.625,24.625,24.5501,24.5751,190698.7348
2010-11-02 11:00:00,39.42,39.43,39.35,39.37,275504.3884646073,24.5813,24.5875,24.5377,24.5501,275504.3885
2010-11-02 11:30:00,39.37,39.38,39.26,39.27,179414.11147839963,24.5501,24.5564,24.4815,24.4878,179414.1115
2010-11-02 12:00:00,39.27,39.27,39.21,39.21,146016.18602530492,24.4878,24.4878,24.4504,24.4504,146016.186
2010-11-02 12:30:00,39.22,39.31,39.22,39.27,213951.89786846004,24.4566,24.5127,24.4566,24.4878,213951.8979
2010-11-02 13:00:00,39.28,39.29,39.25,39.29,150119.6853983814,24.494,24.5002,24.4753,24.5002,150119.6854
2010-11-02 13:30:00,39.29,39.38,39.28,39.36,148637.866180326,24.5002,24.5564,24.494,24.5439,148637.8662
2010-11-02 14:00:00,39.36,39.41,39.36,39.41,182035.7916334207,24.5439,24.5751,24.5439,24.5751,182035.7916
2010-11-02 14:30:00,39.41,39.41,39.33,39.35,154679.12914624417,24.5751,24.5751,24.5252,24.5377,154679.1291
2010-11-02 15:00:00,39.35,39.37,39.31,39.36,174740.6816368403,24.5377,24.5501,24.5127,24.5439,174740.6816
2010-11-02 15:30:00,39.36,39.36,39.29,39.34,459249.97150347655,24.5439,24.5439,24.5002,24.5314,459249.9715
2010-11-03 09:30:00,39.29,39.35,39.17,39.3,253049.1280063832,24.5002,24.5377,24.4254,24.5065,253049.128
2010-11-03 10:00:00,39.31,39.64,39.29,39.61,327482.0471902428,24.5127,24.7185,24.5002,24.6998,327482.0472
2010-11-03 10:30:00,39.6,39.62,39.49,39.58,184201.5274136556,24.6936,24.706,24.625,24.6811,184201.5274
2010-11-03 11:00:00,39.58,39.61,39.44,39.47,195486.15068961587,24.6811,24.6998,24.5938,24.6125,195486.1507
2010-11-03 11:30:00,39.48,39.65,39.45,39.61,248261.7120711273,24.6187,24.7247,24.6,24.6998,248261.7121
2010-11-03 12:00:00,39.62,39.62,39.41,39.44,142482.61712071128,24.706,24.706,24.5751,24.5938,142482.6171
2010-11-03 12:30:00,39.44,39.52,39.43,39.51,151031.57414795394,24.5938,24.6437,24.5875,24.6374,151031.5741
2010-11-03 13:00:00,39.52,39.6,39.49,39.49,130172.11900148184,24.6437,24.6936,24.625,24.625,130172.119
2010-11-03 13:30:00,39.49,39.51,39.43,39.48,90960.90276986208,24.625,24.6374,24.5875,24.6187,90960.9028
2010-11-03 14:00:00,39.49,39.71,39.38,39.44,765872.5635472472,24.625,24.7621,24.5564,24.5938,765872.5635
2010-11-03 14:30:00,39.43,39.64,39.34,39.59,445343.6680724952,24.5875,24.7185,24.5314,24.6873,445343.6681
2010-11-03 15:00:00,39.6,39.71,39.59,39.7,420494.69964664313,24.6936,24.7621,24.6873,24.7559,420494.6996
2010-11-03 15:30:00,39.7,39.71,39.55,39.61,808161.4043086744,24.7559,24.7621,24.6624,24.6998,808161.4043
2010-11-04 09:30:00,39.87,40.12,39.79,40.05,290892.5111136441,24.8619,25.0178,24.812,24.9742,290892.5111
2010-11-04 10:00:00,40.06,40.1,39.93,40.08,208138.60708993505,24.9804,25.0053,24.8993,24.9929,208138.6071
2010-11-04 10:30:00,40.07,40.13,40.0,40.06,136669.32634218625,24.9866,25.024,24.943,24.9804,136669.3263
2010-11-04 11:00:00,40.06,40.13,39.97,39.98,116721.75994528669,24.9804,25.024,24.9243,24.9305,116721.7599
2010-11-04 11:30:00,39.98,40.0,39.92,39.92,75914.73840191496,24.9305,24.943,24.8931,24.8931,75914.7384
2010-11-04 12:00:00,39.92,40.06,39.9,40.05,127208.48056537102,24.8931,24.9804,24.8806,24.9742,127208.4806
2010-11-04 12:30:00,40.05,40.07,39.98,40.02,77396.55761997036,24.9742,24.9866,24.9305,24.9555,77396.5576
2010-11-04 13:00:00,40.03,40.07,40.0,40.0,115695.88510201756,24.9617,24.9866,24.943,24.943,115695.8851
2010-11-04 13:30:00,40.0,40.02,39.95,39.98,130970.0216573578,24.943,24.9555,24.9118,24.9305,130970.0217
2010-11-04 14:00:00,39.98,40.01,39.95,39.96,224096.6602074547,24.9305,24.9492,24.9118,24.918,224096.6602
2010-11-04 14:30:00,39.96,39.99,39.93,39.98,199931.60834378205,24.918,24.9367,24.8993,24.9305,199931.6083
2010-11-04 15:00:00,39.98,40.06,39.98,40.0,271514.8751852274,24.9305,24.9804,24.9305,24.943,271514.8752
2010-11-04 15:30:00,40.0,40.15,40.0,40.14,689501.880770546,24.943,25.0365,24.943,25.0303,689501.8808
2010-11-05 09:30:00,40.07,40.19,40.0,40.04,471218.51134161634,24.9866,25.0615,24.943,24.9679,471218.5113
2010-11-05 10:00:00,40.03,40.09,39.95,39.98,283825.3733044569,24.9617,24.9991,24.9118,24.9305,283825.3733
2010-11-05 10:30:00,39.99,40.09,39.95,40.0,195714.122877009,24.9367,24.9991,24.9118,24.943,195714.1229
2010-11-05 11:00:00,40.0,40.07,40.0,40.05,168585.43257722558,24.943,24.9866,24.943,24.9742,168585.4326
2010-11-05 11:30:00,40.04,40.07,39.96,39.97,183973.5552262624,24.9679,24.9866,24.918,24.9243,183973.5552
2010-11-05 12:00:00,39.96,40.01,39.94,39.99,129602.18853299896,24.918,24.9492,24.9056,24.9367,129602.1885
2010-11-05 12:30:00,39.98,40.08,39.97,40.05,134389.60446825487,24.9305,24.9929,24.9243,24.9742,134389.6045
2010-11-05 13:00:00,40.06,40.09,40.05,40.08,114556.02416505186,24.9804,24.9991,24.9742,24.9929,114556.0242
2010-11-05 13:30:00,40.08,40.08,40.07,40.07,69987.46152969338,24.9929,24.9929,24.9866,24.9866,69987.4615
2010-11-05 14:00:00,40.08,40.08,40.01,40.06,288498.8031460162,24.9929,24.9929,24.9492,24.9804,288498.8031
2010-11-05 14:30:00,40.05,40.09,40.05,40.09,117063.71822637638,24.9742,24.9991,24.9742,24.9991,117063.7182
2010-11-05 15:00:00,40.09,40.15,40.08,40.15,230593.86754815912,24.9991,25.0365,24.9929,25.0365,230593.8675
2010-11-05 15:30:00,40.14,40.23,40.08,40.23,692693.49139405,25.0303,25.0864,24.9929,25.0864,692693.4914
2010-11-08 09:30:00,39.96,40.18,39.65,39.66,356434.5149891713,24.918,25.0552,24.7247,24.731,356434.515
2010-11-08 10:00:00,39.67,39.73,39.64,39.68,214065.88396215663,24.7372,24.7746,24.7185,24.7434,214065.884
2010-11-08 10:30:00,39.68,39.72,39.61,39.71,250883.39222614843,24.7434,24.7684,24.6998,24.7621,250883.3922
2010-11-08 11:00:00,39.71,39.74,39.66,39.69,134959.5349367377,24.7621,24.7809,24.731,24.7497,134959.5349
2010-11-08 11:30:00,39.69,39.74,39.65,39.72,96888.17964208366,24.7497,24.7809,24.7247,24.7684,96888.1796
2010-11-08 12:00:00,39.72,39.78,39.72,39.74,79106.3490254189,24.7684,24.8058,24.7684,24.7809,79106.349
2010-11-08 12:30:00,39.75,39.77,39.73,39.75,54713.32497435313,24.7871,24.7996,24.7746,24.7871,54713.325
2010-11-08 13:00:00,39.74,39.83,39.74,39.79,74888.86355864584,24.7809,24.837,24.7809,24.812,74888.8636
2010-11-08 13:30:00,39.79,39.79,39.71,39.72,86971.38949048216,24.812,24.812,24.7621,24.7684,86971.3895
2010-11-08 14:00:00,39.72,39.82,39.72,39.75,79904.25168129489,24.7684,24.8307,24.7684,24.7871,79904.2517
2010-11-08 14:30:00,39.75,39.78,39.7,39.75,77852.50199475665,24.7871,24.8058,24.7559,24.7871,77852.502
2010-11-08 15:00:00,39.75,39.86,39.75,39.85,123104.98119229454,24.7871,24.8557,24.7871,24.8494,123104.9812
2010-11-08 15:30:00,39.85,39.9,39.82,39.89,416505.1863672632,24.8494,24.8806,24.8307,24.8744,416505.1864
2010-11-09 09:30:00,39.91,39.98,39.78,39.86,143280.51977658726,24.8869,24.9305,24.8058,24.8557,143280.5198
2010-11-09 10:00:00,39.86,40.05,39.86,40.0,101105.66510885672,24.8557,24.9742,24.8557,24.943,101105.6651
2010-11-09 10:30:00,40.0,40.03,39.91,39.93,81956.00136783313,24.943,24.9617,24.8869,24.8993,81956.0014
2010-11-09 11:00:00,39.93,40.01,39.91,39.95,120597.28713097004,24.8993,24.9492,24.8869,24.9118,120597.2871
2010-11-09 11:30:00,39.95,40.02,39.93,39.97,159124.58680041035,24.9118,24.9555,24.8993,24.9243,159124.5868
2010-11-09 12:00:00,39.97,40.01,39.92,40.0,87655.30605266157,24.9243,24.9492,24.8931,24.943,87655.3061
2010-11-09 12:30:00,40.0,40.01,39.9,39.9,69417.53106121054,24.943,24.9492,24.8806,24.8806,69417.5311
2010-11-09 13:00:00,39.91,39.97,39.86,39.86,75002.84965234241,24.8869,24.9243,24.8557,24.8557,75002.8497
2010-11-09 13:30:00,39.87,39.91,39.81,39.89,140316.88134047645,24.8619,24.8869,24.8245,24.8744,140316.8813
2010-11-09 14:00:00,39.89,39.92,39.81,39.83,133477.71571868233,24.8744,24.8931,24.8245,24.837,133477.7157
2010-11-09 14:30:00,39.84,39.95,39.84,39.86,108286.78901174056,24.8432,24.9118,24.8432,24.8557,108286.789
2010-11-09 15:00:00,39.86,39.86,39.73,39.79,246323.9484782857,24.8557,24.8557,24.7746,24.812,246323.9485
2010-11-09 15:30:00,39.78,39.8,39.61,39.75,735780.234811353,24.8058,24.8183,24.6998,24.7871,735780.2348
2010-11-10 09:30:00,40.06,40.06,39.75,39.78,284737.2620540294,24.9804,24.9804,24.7871,24.8058,284737.2621
2010-11-10 10:00:00,39.78,39.79,39.67,39.67,189102.929442608,24.8058,24.812,24.7372,24.7372,189102.9294
2010-11-10 10:30:00,39.68,39.78,39.66,39.77,127892.39712755044,24.7434,24.8058,24.731,24.7996,127892.3971
2010-11-10 11:00:00,39.77,39.79,39.63,39.65,191496.637410236,24.7996,24.812,24.7123,24.7247,191496.6374
2010-11-10 11:30:00,39.65,39.71,39.65,39.7,172460.95976290893,24.7247,24.7621,24.7247,24.7559,172460.9598
2010-11-10 12:00:00,39.69,39.74,39.69,39.73,131425.9660321441,24.7497,24.7809,24.7497,24.7746,131425.966
2010-11-10 12:30:00,39.73,39.76,39.65,39.74,194688.2480337399,24.7746,24.7933,24.7247,24.7809,194688.248
2010-11-10 13:00:00,39.74,39.88,39.66,39.83,139974.92305938675,24.7809,24.8682,24.731,24.837,139974.9231
2010-11-10 13:30:00,39.84,39.87,39.8,39.86,78764.3907443292,24.8432,24.8619,24.8183,24.8557,78764.3907
2010-11-10 14:00:00,39.86,39.96,39.86,39.94,162772.14179870056,24.8557,24.918,24.8557,24.9056,162772.1418
2010-11-10 14:30:00,39.94,39.97,39.92,39.97,94152.513393366,24.9056,24.9243,24.8931,24.9243,94152.5134
2010-11-10 15:00:00,39.97,39.99,39.89,39.97,174398.7233557506,24.9243,24.9367,24.8744,24.9243,174398.7234
2010-11-10 15:30:00,39.96,40.1,39.96,40.1,691667.6165507808,24.918,25.0053,24.918,25.0053,691667.6166
2010-11-11 09:30:00,39.84,39.99,39.6,39.79,302063.1482959079,24.8432,24.9367,24.6936,24.812,302063.1483
2010-11-11 10:00:00,39.79,39.86,39.69,39.8,173714.8067935712,24.812,24.8557,24.7497,24.8183,173714.8068
2010-11-11 10:30:00,39.81,39.86,39.67,39.85,139063.03430981422,24.8245,24.8557,24.7372,24.8494,139063.0343
2010-11-11 11:00:00,39.84,39.88,39.73,39.74,152969.33774079563,24.8432,24.8682,24.7746,24.7809,152969.3377
2010-11-11 11:30:00,39.75,39.84,39.74,39.83,109084.69166761656,24.7871,24.8432,24.7809,24.837,109084.6917
2010-11-11 12:00:00,39.83,39.97,39.83,39.95,124928.75869143964,24.837,24.9243,24.837,24.9118,124928.7587
2010-11-11 12:30:00,39.95,40.0,39.9,39.9,164139.9749230594,24.9118,24.943,24.8806,24.8806,164139.9749
2010-11-11 13:00:00,39.91,39.96,39.88,39.95,121395.189786846,24.8869,24.918,24.8682,24.9118,121395.1898
2010-11-11 13:30:00,39.95,40.05,39.95,40.04,165165.84976632852,24.9118,24.9742,24.9118,24.9679,165165.8498
2010-11-11 14:00:00,40.02,40.11,40.0,40.08,152627.37945970593,24.9555,25.0116,24.943,24.9929,152627.3795
2010-11-11 14:30:00,40.08,40.15,40.08,40.12,154223.1847714579,24.9929,25.0365,24.9929,25.0178,154223.1848
2010-11-11 15:00:00,40.11,40.18,40.09,40.16,312663.8550096888,25.0116,25.0552,24.9991,25.0428,312663.855
2010-11-11 15:30:00,40.15,40.21,40.1,40.21,512595.4633534709,25.0365,25.0739,25.0053,25.0739,512595.4634
2010-11-12 09:30:00,40.09,40.09,39.83,39.9,266157.52878148865,24.9991,24.9991,24.837,24.8806,266157.5288
2010-11-12 10:00:00,39.9,39.98,39.83,39.89,230365.895360766,24.8806,24.9305,24.837,24.8744,230365.8954
2010-11-12 10:30:00,39.88,39.94,39.82,39.83,299555.45423458336,24.8682,24.9056,24.8307,24.837,299555.4542
2010-11-12 11:00:00,39.83,40.0,39.79,39.93,471218.51134161634,24.837,24.943,24.812,24.8993,471218.5113
2010-11-12 11:30:00,39.93,40.07,39.85,39.87,237547.01926364985,24.8993,24.9866,24.8494,24.8619,237547.0193
2010-11-12 12:00:00,39.88,39.92,39.75,39.76,150803.6019605608,24.8682,24.8931,24.7871,24.7933,150803.602
2010-11-12 12:30:00,39.76,39.79,39.65,39.75,253619.0584748661,24.7933,24.812,24.7247,24.7871,253619.0585
2010-11-12 13:00:00,39.74,39.79,39.72,39.73,141000.79790265588,24.7809,24.812,24.7684,24.7746,141000.7979
2010-11-12 13:30:00,39.73,39.75,39.65,39.66,83323.83449219195,24.7746,24.7871,24.7247,24.731,83323.8345
2010-11-12 14:00:00,39.66,39.76,39.65,39.75,84007.75105437137,24.731,24.7933,24.7247,24.7871,84007.7511
2010-11-12 14:30:00,39.75,39.88,39.72,39.86,179528.09757209622,24.7871,24.8682,24.7684,24.8557,179528.0976
2010-11-12 15:00:00,39.86,39.97,39.82,39.84,257266.6134731563,24.8557,24.9243,24.8307,24.8432,257266.6135
2010-11-12 15:30:00,39.84,39.93,39.82,39.85,392340.1345035906,24.8432,24.8993,24.8307,24.8494,392340.1345
2010-11-15 09:30:00,39.92,40.36,39.92,40.11,550780.8047418215,24.8931,25.1675,24.8931,25.0116,550780.8047
2010-11-15 10:00:00,40.11,40.16,39.92,40.0,369542.9157642768,25.0116,25.0428,24.8931,24.943,369542.9158
2010-11-15 10:30:00,40.0,40.03,39.93,39.96,231505.75629773168,24.943,24.9617,24.8993,24.918,231505.7563
2010-11-15 11:00:00,39.96,39.99,39.9,39.97,188988.94334891145,24.918,24.9367,24.8806,24.9243,188988.9433
2010-11-15 11:30:00,39.98,40.05,39.96,39.98,199589.65006269235,24.9305,24.9742,24.918,24.9305,199589.6501
2010-11-15 12:00:00,39.98,40.0,39.87,39.89,160264.44773737603,24.9305,24.943,24.8619,24.8744,160264.4477
2010-11-15 12:30:00,39.89,40.0,39.88,40.0,81158.09871195714,24.8744,24.943,24.8682,24.943,81158.0987
2010-11-15 13:00:00,40.0,40.06,39.96,40.03,159352.5589878035,24.943,24.9804,24.918,24.9617,159352.559
2010-11-15 13:30:00,40.04,40.08,40.03,40.06,111478.3996352445,24.9679,24.9929,24.9617,24.9804,111478.3996
2010-11-15 14:00:00,40.06,40.08,39.97,39.98,218511.3416163228,24.9804,24.9929,24.9243,24.9305,218511.3416
2010-11-15 14:30:00,39.99,40.04,39.95,39.99,246095.9762908925,24.9367,24.9679,24.9118,24.9367,246095.9763
2010-11-15 15:00:00,40.0,40.0,39.81,39.89,412401.6869941867,24.943,24.943,24.8245,24.8744,412401.687
2010-11-15 15:30:00,39.89,39.95,39.81,39.82,507580.07523082185,24.8744,24.9118,24.8245,24.8307,507580.0752
2010-11-16 09:30:00,39.5,39.53,39.34,39.38,225806.45161290324,24.6312,24.6499,24.5314,24.5564,225806.4516
2010-11-16 10:00:00,39.38,39.58,39.33,39.44,241992.47691781603,24.5564,24.6811,24.5252,24.5938,241992.4769
2010-11-16 10:30:00,39.44,39.44,39.28,39.37,286105.09517838823,24.5938,24.5938,24.494,24.5501,286105.0952
2010-11-16 11:00:00,39.37,39.4,39.0,39.06,253049.1280063832,24.5501,24.5688,24.3194,24.3568,253049.128
2010-11-16 11:30:00,39.07,39.13,38.93,39.05,185227.40225692463,24.3631,24.4005,24.2758,24.3506,185227.4023
2010-11-16 12:00:00,39.06,39.12,39.0,39.03,148067.93571184317,24.3568,24.3942,24.3194,24.3381,148067.9357
2010-11-16 12:30:00,39.04,39.07,38.99,39.07,183517.6108514761,24.3444,24.3631,24.3132,24.3631,183517.6109
2010-11-16 13:00:00,39.07,39.11,39.02,39.07,126752.53619058475,24.3631,24.388,24.3319,24.3631,126752.5362
2010-11-16 13:30:00,39.07,39.17,39.05,39.15,191838.59569132567,24.3631,24.4254,24.3506,24.4129,191838.5957
2010-11-16 14:00:00,39.14,39.15,39.02,39.04,173942.77898096433,24.4067,24.4129,24.3319,24.3444,173942.779
2010-11-16 14:30:00,39.04,39.06,38.93,39.0,184771.4578821384,24.3444,24.3568,24.2758,24.3194,184771.4579
2010-11-16 15:00:00,39.0,39.05,38.89,39.01,321326.79813062807,24.3194,24.3506,24.2508,24.3256,321326.7981
2010-11-16 15:30:00,39.01,39.15,39.0,39.15,650974.5811011057,24.3256,24.4129,24.3194,24.4129,650974.5811
2010-11-17 09:30:00,39.06,39.15,38.88,39.08,292032.37205060985,24.3568,24.4129,24.2446,24.3693,292032.3721
2010-11-17 10:00:00,39.08,39.15,39.0,39.13,221930.92442721987,24.3693,24.4129,24.3194,24.4005,221930.9244
2010-11-17 10:30:00,39.13,39.15,38.97,39.01,222272.8827083096,24.4005,24.4129,24.3007,24.3256,222272.8827
2010-11-17 11:00:00,39.0,39.03,38.96,39.01,164595.91929784566,24.3194,24.3381,24.2945,24.3256,164595.9193
2010-11-17 11:30:00,39.01,39.02,38.91,38.99,338310.72609141684,24.3256,24.3319,24.2633,24.3132,338310.7261
2010-11-17 12:00:00,38.99,39.02,38.93,38.96,129944.14681408869,24.3132,24.3319,24.2758,24.2945,129944.1468
2010-11-17 12:30:00,38.96,38.98,38.93,38.94,84805.65371024735,24.2945,24.3069,24.2758,24.282,84805.6537
2010-11-17 13:00:00,38.94,39.05,38.93,39.05,72039.21121623162,24.282,24.3506,24.2758,24.3506,72039.2112
2010-11-17 13:30:00,39.06,39.08,38.98,39.01,87997.26433375129,24.3568,24.3693,24.3069,24.3256,87997.2643
2010-11-17 14:00:00,39.02,39.06,39.0,39.05,95862.30479881454,24.3319,24.3568,24.3194,24.3506,95862.3048
2010-11-17 14:30:00,39.06,39.07,39.01,39.01,98028.04057904935,24.3568,24.3631,24.3256,24.3256,98028.0406
2010-11-17 15:00:00,39.01,39.05,38.87,38.89,249629.54519548616,24.3256,24.3506,24.2383,24.2508,249629.5452
2010-11-17 15:30:00,38.89,39.04,38.88,39.01,525133.9336600935,24.2508,24.3444,24.2446,24.3256,525133.9337
2010-11-18 09:30:00,39.29,39.55,39.12,39.44,287358.9422090505,24.5002,24.6624,24.3942,24.5938,287358.9422
2010-11-18 10:00:00,39.46,39.84,39.45,39.79,301151.2595463354,24.6063,24.8432,24.6,24.812,301151.2595
2010-11-18 10:30:00,39.79,39.84,39.74,39.79,161404.30867434174,24.812,24.8432,24.7809,24.812,161404.3087
2010-11-18 11:00:00,39.79,39.85,39.69,39.7,171663.05710703295,24.812,24.8494,24.7497,24.7559,171663.0571
2010-11-18 11:30:00,39.7,39.76,39.69,39.75,161290.32258064515,24.7559,24.7933,24.7497,24.7871,161290.3226
2010-11-18 12:00:00,39.75,39.79,39.73,39.79,196170.0672517953,24.7871,24.812,24.7746,24.812,196170.0673
2010-11-18 12:30:00,39.79,39.86,39.78,39.84,80246.20996238459,24.812,24.8557,24.8058,24.8432,80246.21
2010-11-18 13:00:00,39.84,39.86,39.82,39.85,88909.15308332384,24.8432,24.8557,24.8307,24.8494,88909.1531
2010-11-18 13:30:00,39.85,39.86,39.79,39.79,83779.77886697823,24.8494,24.8557,24.812,24.812,83779.7789
2010-11-18 14:00:00,39.79,39.8,39.72,39.72,125612.67525361906,24.812,24.8183,24.7684,24.7684,125612.6753
2010-11-18 14:30:00,39.72,39.79,39.71,39.74,153653.25430297505,24.7684,24.812,24.7621,24.7809,153653.2543
2010-11-18 15:00:00,39.75,39.79,39.72,39.75,129602.18853299896,24.7871,24.812,24.7684,24.7871,129602.1885
2010-11-18 15:30:00,39.75,39.76,39.66,39.69,529693.3774079563,24.7871,24.7933,24.731,24.7497,529693.3774
2010-11-19 09:30:00,39.7,39.7,39.51,39.53,708879.5166989628,24.7559,24.7559,24.6374,24.6499,708879.5167
2010-11-19 10:00:00,39.54,39.63,39.48,39.61,150233.67149207796,24.6561,24.7123,24.6187,24.6998,150233.6715
2010-11-19 10:30:00,39.62,39.69,39.55,39.6,158212.6980508378,24.706,24.7497,24.6624,24.6936,158212.6981
2010-11-19 11:00:00,39.6,39.67,39.58,39.65,84463.69542915764,24.6936,24.7372,24.6811,24.7247,84463.6954
2010-11-19 11:30:00,39.65,39.74,39.65,39.71,71469.28074774878,24.7247,24.7809,24.7247,24.7621,71469.2807
2010-11-19 12:00:00,39.71,39.72,39.68,39.69,74888.86355864584,24.7621,24.7684,24.7434,24.7497,74888.8636
2010-11-19 12:30:00,39.68,39.8,39.65,39.79,83893.7649606748,24.7434,24.8183,24.7247,24.812,83893.765
2010-11-19 13:00:00,39.79,39.82,39.77,39.79,73862.98871537672,24.812,24.8307,24.7996,24.812,73862.9887
2010-11-19 13:30:00,39.79,39.82,39.73,39.78,83323.83449219195,24.812,24.8307,24.7746,24.8058,83323.8345
2010-11-19 14:00:00,39.78,39.8,39.77,39.78,88225.23652114443,24.8058,24.8183,24.7996,24.8058,88225.2365
2010-11-19 14:30:00,39.79,39.84,39.78,39.79,117291.69041376952,24.812,24.8432,24.8058,24.812,117291.6904
2010-11-19 15:00:00,39.79,39.81,39.76,39.78,140544.8535278696,24.812,24.8245,24.7933,24.8058,140544.8535
2010-11-19 15:30:00,39.77,39.85,39.76,39.85,525019.9475663969,24.7996,24.8494,24.7933,24.8494,525019.9476
2010-11-22 09:30:00,39.62,39.86,39.44,39.83,276530.2633078764,24.706,24.8557,24.5938,24.837,276530.2633
2010-11-22 10:00:00,39.84,39.93,39.65,39.65,157756.75367605154,24.8432,24.8993,24.7247,24.7247,157756.7537
2010-11-22 10:30:00,39.65,39.72,39.52,39.65,157870.7397697481,24.7247,24.7684,24.6437,24.7247,157870.7398
2010-11-22 11:00:00,39.65,39.73,39.57,39.72,97572.09620426309,24.7247,24.7746,24.6748,24.7684,97572.0962
2010-11-22 11:30:00,39.72,39.75,39.67,39.72,84235.7232417645,24.7684,24.7871,24.7372,24.7684,84235.7232
2010-11-22 12:00:00,39.72,39.72,39.59,39.6,175310.61210532315,24.7684,24.7684,24.6873,24.6936,175310.6121
2010-11-22 12:30:00,39.6,39.62,39.5,39.61,160606.40601846576,24.6936,24.706,24.6312,24.6998,160606.406
2010-11-22 13:00:00,39.6,39.62,39.53,39.62,92100.76370682775,24.6936,24.706,24.6499,24.706,92100.7637
2010-11-22 13:30:00,39.62,39.73,39.61,39.73,107602.87244956115,24.706,24.7746,24.6998,24.7746,107602.8724
2010-11-22 14:00:00,39.73,39.82,39.69,39.78,112618.2605722102,24.7746,24.8307,24.7497,24.8058,112618.2606
2010-11-22 14:30:00,39.78,39.92,39.75,39.87,111136.4413541548,24.8058,24.8931,24.7871,24.8619,111136.4414
2010-11-22 15:00:00,39.87,39.92,39.85,39.88,146928.07477487746,24.8619,24.8931,24.8494,24.8682,146928.0748
2010-11-22 15:30:00,39.88,40.03,39.83,39.99,359284.16733158554,24.8682,24.9617,24.837,24.9367,359284.1673
2010-11-23 09:30:00,39.62,39.65,39.18,39.18,297845.66282913485,24.706,24.7247,24.4317,24.4317,297845.6628
2010-11-23 10:00:00,39.18,39.34,39.15,39.23,258634.4465975151,24.4317,24.5314,24.4129,24.4628,258634.4466
2010-11-23 10:30:00,39.23,39.36,39.21,39.3,158782.62851932066,24.4628,24.5439,24.4504,24.5065,158782.6285
2010-11-23 11:00:00,39.3,39.3,39.17,39.17,169953.2657015844,24.5065,24.5065,24.4254,24.4254,169953.2657
2010-11-23 11:30:00,39.17,39.23,39.1,39.23,243930.2405106577,24.4254,24.4628,24.3818,24.4628,243930.2405
2010-11-23 12:00:00,39.22,39.28,39.16,39.21,120597.28713097004,24.4566,24.494,24.4192,24.4504,120597.2871
2010-11-23 12:30:00,39.2,39.26,39.14,39.25,124016.86994186707,24.4441,24.4815,24.4067,24.4753,124016.8699
2010-11-23 13:00:00,39.25,39.29,39.25,39.29,95520.34651772484,24.4753,24.5002,24.4753,24.5002,95520.3465
2010-11-23 13:30:00,39.29,39.3,39.21,39.27,125612.67525361906,24.5002,24.5065,24.4504,24.4878,125612.6753
2010-11-23 14:00:00,39.28,39.35,39.26,39.3,146586.11649378776,24.494,24.5377,24.4815,24.5065,146586.1165
2010-11-23 14:30:00,39.3,39.38,39.28,39.35,112276.30229112048,24.5065,24.5564,24.494,24.5377,112276.3023
2010-11-23 15:00:00,39.35,39.43,39.34,39.39,257722.5578479425,24.5377,24.5875,24.5314,24.5626,257722.5578
2010-11-23 15:30:00,39.39,39.5,39.37,39.47,493103.8413313576,24.5626,24.6312,24.5501,24.6125,493103.8413
2010-11-24 09:30:00,39.65,40.09,39.63,40.06,289638.6640829819,24.7247,24.9991,24.7123,24.9804,289638.6641
2010-11-24 10:00:00,40.06,40.31,40.01,40.26,238572.8941069189,24.9804,25.1363,24.9492,25.1051,238572.8941
2010-11-24 10:30:00,40.26,40.27,40.14,40.18,245070.1014476234,25.1051,25.1113,25.0303,25.0552,245070.1014
2010-11-24 11:00:00,40.17,40.21,40.05,40.09,148637.866180326,25.049,25.0739,24.9742,24.9991,148637.8662
2010-11-24 11:30:00,40.09,40.12,40.04,40.1,99395.8737034082,24.9991,25.0178,24.9679,25.0053,99395.8737
2010-11-24 12:00:00,40.1,40.13,40.06,40.08,94380.48558075917,25.0053,25.024,24.9804,24.9929,94380.4856
2010-11-24 12:30:00,40.08,40.12,40.06,40.08,95064.40214293856,24.9929,25.0178,24.9804,24.9929,95064.4021
2010-11-24 13:00:00,40.08,40.17,40.08,40.17,88795.16698962727,24.9929,25.049,24.9929,25.049,88795.167
2010-11-24 13:30:00,40.16,40.17,40.04,40.07,85033.6258976405,25.0428,25.049,24.9679,24.9866,85033.6259
2010-11-24 14:00:00,40.07,40.1,40.0,40.02,83551.80667958509,24.9866,25.0053,24.943,24.9555,83551.8067
2010-11-24 14:30:00,40.02,40.07,40.01,40.05,81044.11261826058,24.9555,24.9866,24.9492,24.9742,81044.1126
2010-11-24 15:00:00,40.05,40.13,40.03,40.09,184201.5274136556,24.9742,25.024,24.9617,24.9991,184201.5274
2010-11-24 15:30:00,40.09,40.13,40.03,40.12,465633.1927504845,24.9991,25.024,24.9617,25.0178,465633.1928
2010-11-26 09:30:00,39.97,40.0,39.56,39.79,167559.55773395646,24.9243,24.943,24.6686,24.812,167559.5577
2010-11-26 10:00:00,39.79,39.83,39.75,39.79,135187.50712413085,24.812,24.837,24.7871,24.812,135187.5071
2010-11-26 10:30:00,39.79,39.9,39.79,39.81,91872.79151943464,24.812,24.8806,24.812,24.8245,91872.7915
2010-11-26 11:00:00,39.81,39.84,39.77,39.8,70899.35027926593,24.8245,24.8432,24.7996,24.8183,70899.3503
2010-11-26 11:30:00,39.8,39.85,39.75,39.82,97686.08229795966,24.8183,24.8494,24.7871,24.8307,97686.0823
2010-11-26 12:00:00,39.82,39.82,39.75,39.77,93240.62464379346,24.8307,24.8307,24.7871,24.7996,93240.6246
2010-11-26 12:30:00,39.78,39.92,39.77,39.91,152627.37945970593,24.8058,24.8931,24.7996,24.8869,152627.3795
2010-11-29 09:30:00,39.58,39.64,39.01,39.07,420038.7552718569,24.6811,24.7185,24.3256,24.3631,420038.7553
2010-11-29 10:00:00,39.06,39.15,38.96,39.06,254644.9333181352,24.3568,24.4129,24.2945,24.3568,254644.9333
2010-11-29 10:30:00,39.05,39.33,39.05,39.11,223184.77145788213,24.3506,24.5252,24.3506,24.388,223184.7715
2010-11-29 11:00:00,39.11,39.2,39.07,39.08,199817.6222500855,24.388,24.4441,24.3631,24.3693,199817.6223
2010-11-29 11:30:00,39.08,39.09,38.97,39.02,148181.92180553972,24.3693,24.3755,24.3007,24.3319,148181.9218
2010-11-29 12:00:00,39.02,39.2,39.02,39.15,123902.88384817052,24.3319,24.4441,24.3319,24.4129,123902.8838
2010-11-29 12:30:00,39.15,39.2,39.12,39.17,199247.69178160265,24.4129,24.4441,24.3942,24.4254,199247.6918
2010-11-29 13:00:00,39.16,39.2,39.13,39.16,103727.3452638778,24.4192,24.4441,24.4005,24.4192,103727.3453
2010-11-29 13:30:00,39.15,39.19,39.11,39.18,165621.79414111478,24.4129,24.4379,24.388,24.4317,165621.7941
2010-11-29 14:00:00,39.19,39.27,39.15,39.26,143394.5058702838,24.4379,24.4878,24.4129,24.4815,143394.5059
2010-11-29 14:30:00,39.27,39.49,39.27,39.49,288156.8448649265,24.4878,24.625,24.4878,24.625,288156.8449
2010-11-29 15:00:00,39.49,39.61,39.49,39.57,231049.8119229454,24.625,24.6998,24.625,24.6748,231049.8119
2010-11-29 15:30:00,39.57,39.66,39.52,39.53,538128.3483415024,24.6748,24.731,24.6437,24.6499,538128.3483
2010-11-30 09:30:00,39.22,39.47,39.01,39.15,420038.7552718569,24.4566,24.6125,24.3256,24.4129,420038.7553
2010-11-30 10:00:00,39.16,39.29,39.06,39.26,198107.8308446369,24.4192,24.5002,24.3568,24.4815,198107.8308
2010-11-30 10:30:00,39.25,39.26,39.07,39.11,216801.55021087427,24.4753,24.4815,24.3631,24.388,216801.5502
2010-11-30 11:00:00,39.11,39.22,39.09,39.12,186709.2214749801,24.388,24.4566,24.3755,24.3942,186709.2215
2010-11-30 11:30:00,39.12,39.13,38.99,39.08,188988.94334891145,24.3942,24.4005,24.3132,24.3693,188988.9433
2010-11-30 12:00:00,39.08,39.1,39.05,39.07,120369.31494357689,24.3693,24.3818,24.3506,24.3631,120369.3149
2010-11-30 12:30:00,39.07,39.09,39.03,39.07,135643.45149891713,24.3631,24.3755,24.3381,24.3631,135643.4515
2010-11-30 13:00:00,39.07,39.19,39.05,39.15,219081.27208480565,24.3631,24.4379,24.3506,24.4129,219081.2721
2010-11-30 13:30:00,39.16,39.23,39.13,39.15,137695.20118545537,24.4192,24.4628,24.4005,24.4129,137695.2012
2010-11-30 14:00:00,39.15,39.29,39.07,39.09,176792.43132337855,24.4129,24.5002,24.3631,24.3755,176792.4313
2010-11-30 14:30:00,39.09,39.23,39.05,39.23,312321.8967285991,24.3755,24.4628,24.3506,24.4628,312321.8967
2010-11-30 15:00:00,39.22,39.29,39.2,39.24,320642.8815684487,24.4566,24.5002,24.4441,24.4691,320642.8816
2010-11-30 15:30:00,39.24,39.32,39.1,39.1,784680.2690071812,24.4691,24.519,24.3818,24.3818,784680.269
2010-12-01 09:30:00,39.78,40.2,39.58,40.16,487290.5505528325,24.8058,25.0677,24.6811,25.0428,487290.5506
2010-12-01 10:00:00,40.17,40.26,40.07,40.26,235267.29738971847,25.049,25.1051,24.9866,25.1051,235267.2974
2010-12-01 10:30:00,40.26,40.36,40.25,40.3,353926.8209278468,25.1051,25.1675,25.0989,25.1301,353926.8209
2010-12-01 11:00:00,40.29,40.35,40.26,40.35,162430.18351761086,25.1238,25.1612,25.1051,25.1612,162430.1835
2010-12-01 11:30:00,40.34,40.49,40.32,40.44,537558.4178730195,25.155,25.2485,25.1425,25.2174,537558.4179
2010-12-01 12:00:00,40.44,40.52,40.43,40.43,195714.122877009,25.2174,25.2672,25.2111,25.2111,195714.1229
2010-12-01 12:30:00,40.43,40.47,40.41,40.46,143394.5058702838,25.2111,25.2361,25.1986,25.2298,143394.5059
2010-12-01 13:00:00,40.45,40.5,40.33,40.33,275960.3328393936,25.2236,25.2548,25.1488,25.1488,275960.3328
2010-12-01 13:30:00,40.33,40.42,40.32,40.41,150689.61586686425,25.1488,25.2049,25.1425,25.1986,150689.6159
2010-12-01 14:00:00,40.41,40.5,40.36,40.43,141114.78399635246,25.1986,25.2548,25.1675,25.2111,141114.784
2010-12-01 14:30:00,40.42,40.5,40.42,40.48,148067.93571184317,25.2049,25.2548,25.2049,25.2423,148067.9357
2010-12-01 15:00:00,40.47,40.47,40.35,40.41,247691.78160264448,25.2361,25.2361,25.1612,25.1986,247691.7816
2010-12-01 15:30:00,40.41,40.46,40.37,40.44,851818.0781944602,25.1986,25.2298,25.1737,25.2174,851818.0782
2010-12-02 09:30:00,40.55,40.79,40.41,40.79,389148.5238800866,25.2859,25.4356,25.1986,25.4356,389148.5239
2010-12-02 10:00:00,40.79,40.99,40.62,40.88,342756.18374558305,25.4356,25.5603,25.3296,25.4917,342756.1837
2010-12-02 10:30:00,40.87,40.93,40.76,40.93,248945.6286333068,25.4855,25.5229,25.4169,25.5229,248945.6286
2010-12-02 11:00:00,40.93,41.08,40.85,41.08,200273.56662487172,25.5229,25.6164,25.473,25.6164,200273.5666
2010-12-02 11:30:00,41.08,41.12,41.02,41.07,163570.0444545765,25.6164,25.6414,25.579,25.6102,163570.0445
2010-12-02 12:00:00,41.07,41.1,41.03,41.08,121167.21759945288,25.6102,25.6289,25.5853,25.6164,121167.2176
2010-12-02 12:30:00,41.08,41.17,41.08,41.15,133135.7574375926,25.6164,25.6726,25.6164,25.6601,133135.7574
2010-12-02 13:00:00,41.14,41.14,41.03,41.05,131311.9799384475,25.6539,25.6539,25.5853,25.5977,131311.9799
2010-12-02 13:30:00,41.06,41.08,41.01,41.07,228656.10395531743,25.604,25.6164,25.5728,25.6102,228656.104
2010-12-02 14:00:00,41.07,41.08,40.9,40.96,528325.5442835974,25.6102,25.6164,25.5042,25.5416,528325.5443
2010-12-02 14:30:00,40.96,40.96,40.9,40.91,199931.60834378205,25.5416,25.5416,25.5042,25.5104,199931.6083
2010-12-02 15:00:00,40.92,40.97,40.9,40.96,306508.6059500741,25.5167,25.5478,25.5042,25.5416,306508.606
2010-12-02 15:30:00,40.97,41.0,40.93,40.96,687678.1032714009,25.5478,25.5666,25.5229,25.5416,687678.1033
2010-12-03 09:30:00,40.83,40.95,40.71,40.87,285763.1368972985,25.4605,25.5354,25.3857,25.4855,285763.1369
2010-12-03 10:00:00,40.88,40.97,40.8,40.94,223526.72973897183,25.4917,25.5478,25.4418,25.5291,223526.7297
2010-12-03 10:30:00,40.94,41.01,40.85,40.89,142254.64493331814,25.5291,25.5728,25.473,25.498,142254.6449
2010-12-03 11:00:00,40.89,40.93,40.79,40.79,118887.49572552148,25.498,25.5229,25.4356,25.4356,118887.4957
2010-12-03 11:30:00,40.8,40.83,40.78,40.8,74204.94699646643,25.4418,25.4605,25.4294,25.4418,74204.947
2010-12-03 12:00:00,40.81,40.84,40.76,40.76,76826.62715148753,25.4481,25.4668,25.4169,25.4169,76826.6272
2010-12-03 12:30:00,40.77,40.87,40.76,40.84,81386.07089935028,25.4231,25.4855,25.4169,25.4668,81386.0709
2010-12-03 13:00:00,40.85,40.86,40.82,40.84,102701.47042060868,25.473,25.4793,25.4543,25.4668,102701.4704
2010-12-03 13:30:00,40.85,40.91,40.8,40.9,86857.4033967856,25.473,25.5104,25.4418,25.5042,86857.4034
2010-12-03 14:00:00,40.89,40.93,40.82,40.85,135643.45149891713,25.498,25.5229,25.4543,25.473,135643.4515
2010-12-03 14:30:00,40.85,40.9,40.85,40.88,118887.49572552148,25.473,25.5042,25.473,25.4917,118887.4957
2010-12-03 15:00:00,40.88,40.89,40.8,40.86,120825.25931836315,25.4917,25.498,25.4418,25.4793,120825.2593
2010-12-03 15:30:00,40.87,41.01,40.86,41.0,416505.1863672632,25.4855,25.5728,25.4793,25.5666,416505.1864
2010-12-06 09:30:00,40.84,40.96,40.71,40.74,219651.2025532885,25.4668,25.5416,25.3857,25.4044,219651.2026
2010-12-06 10:00:00,40.74,40.94,40.74,40.94,177476.34788555797,25.4044,25.5291,25.4044,25.5291,177476.3479
2010-12-06 10:30:00,40.94,40.99,40.93,40.96,252251.22535050724,25.5291,25.5603,25.5229,25.5416,252251.2254
2010-12-06 11:00:00,40.96,41.0,40.94,41.0,134389.60446825487,25.5416,25.5666,25.5291,25.5666,134389.6045
2010-12-06 11:30:00,41.0,41.01,40.87,40.93,285991.1090846917,25.5666,25.5728,25.4855,25.5229,285991.1091
2010-12-06 12:00:00,40.93,40.94,40.8,40.84,103841.33135757438,25.5229,25.5291,25.4418,25.4668,103841.3314
2010-12-06 12:30:00,40.84,40.88,40.8,40.84,69417.53106121054,25.4668,25.4917,25.4418,25.4668,69417.5311
2010-12-06 13:00:00,40.85,40.91,40.81,40.82,74546.90527755614,25.473,25.5104,25.4481,25.4543,74546.9053
2010-12-06 13:30:00,40.82,40.88,40.8,40.81,86173.48683460618,25.4543,25.4917,25.4418,25.4481,86173.4868
2010-12-06 14:00:00,40.81,40.84,40.78,40.79,71697.2529351419,25.4481,25.4668,25.4294,25.4356,71697.2529
2010-12-06 14:30:00,40.79,40.86,40.77,40.84,68277.67012424485,25.4356,25.4793,25.4231,25.4668,68277.6701
2010-12-06 15:00:00,40.84,40.91,40.83,40.83,111820.3579163342,25.4668,25.5104,25.4605,25.4605,111820.3579
2010-12-06 15:30:00,40.83,40.95,40.83,40.88,333979.25453094725,25.4605,25.5354,25.4605,25.4917,333979.2545
2010-12-07 09:30:00,41.22,41.22,41.08,41.14,306052.6615752878,25.7037,25.7037,25.6164,25.6539,306052.6616
2010-12-07 10:00:00,41.15,41.23,41.13,41.2,203123.218967286,25.6601,25.71,25.6476,25.6913,203123.219
2010-12-07 10:30:00,41.2,41.38,41.18,41.34,297503.7045480451,25.6913,25.8035,25.6788,25.7786,297503.7045
2010-12-07 11:00:00,41.33,41.34,41.16,41.18,145902.19993160834,25.7723,25.7786,25.6663,25.6788,145902.1999
2010-12-07 11:30:00,41.18,41.22,41.05,41.08,154907.10133363729,25.6788,25.7037,25.5977,25.6164,154907.1013
2010-12-07 12:00:00,41.09,41.12,41.04,41.08,109768.60822979597,25.6227,25.6414,25.5915,25.6164,109768.6082
2010-12-07 12:30:00,41.08,41.11,41.05,41.08,274022.5692465519,25.6164,25.6352,25.5977,25.6164,274022.5692
2010-12-07 13:00:00,41.08,41.13,41.06,41.11,152855.35164709904,25.6164,25.6476,25.604,25.6352,152855.3516
2010-12-07 13:30:00,41.11,41.13,41.07,41.09,150347.65758577455,25.6352,25.6476,25.6102,25.6227,150347.6576
2010-12-07 14:00:00,41.09,41.09,41.04,41.06,266271.5148751852,25.6227,25.6227,25.5915,25.604,266271.5149
2010-12-07 14:30:00,41.06,41.08,40.86,40.86,389604.4682548729,25.604,25.6164,25.4793,25.4793,389604.4683
2010-12-07 15:00:00,40.87,40.97,40.85,40.9,296363.84361107944,25.4855,25.5478,25.473,25.5042,296363.8436
2010-12-07 15:30:00,40.9,40.93,40.79,40.79,714578.8213837912,25.5042,25.5229,25.4356,25.4356,714578.8214
2010-12-08 09:30:00,40.63,40.79,40.55,40.74,211444.20380713552,25.5322,25.6327,25.4819,25.6013,211444.2038
2010-12-08 10:00:00,40.73,40.74,40.64,40.69,180098.02804057905,25.595,25.6013,25.5384,25.5699,180098.028
2010-12-08 10:30:00,40.68,40.71,40.57,40.65,142026.672745925,25.5636,25.5824,25.4944,25.5447,142026.6727
2010-12-08 11:00:00,40.65,40.72,40.64,40.65,100649.72073407043,25.5447,25.5887,25.5384,25.5447,100649.7207
2010-12-08 11:30:00,40.65,40.8,40.61,40.74,204719.024279038,25.5447,25.639,25.5196,25.6013,204719.0243
2010-12-08 12:00:00,40.74,40.79,40.72,40.72,140202.8952467799,25.6013,25.6327,25.5887,25.5887,140202.8952
2010-12-08 12:30:00,40.72,40.73,40.58,40.58,226376.38208138608,25.5887,25.595,25.5007,25.5007,226376.3821
2010-12-08 13:00:00,40.58,40.65,40.57,40.58,294882.02439302404,25.5007,25.5447,25.4944,25.5007,294882.0244
2010-12-08 13:30:00,40.58,40.72,40.58,40.69,317337.28485124814,25.5007,25.5887,25.5007,25.5699,317337.2849
2010-12-08 14:00:00,40.7,40.74,40.65,40.72,148979.8244614157,25.5761,25.6013,25.5447,25.5887,148979.8245
2010-12-08 14:30:00,40.73,40.78,40.72,40.76,263991.79300125386,25.595,25.6264,25.5887,25.6138,263991.793
2010-12-08 15:00:00,40.77,40.8,40.72,40.75,377977.8866978229,25.6201,25.639,25.5887,25.6076,377977.8867
2010-12-08 15:30:00,40.74,40.8,40.73,40.75,900832.0984839848,25.6013,25.639,25.595,25.6076,900832.0985
2010-12-09 09:30:00,40.85,41.01,40.77,40.79,453550.6668186481,25.6704,25.7709,25.6201,25.6327,453550.6668
2010-12-09 10:00:00,40.78,40.82,40.72,40.8,177476.34788555797,25.6264,25.6515,25.5887,25.639,177476.3479
2010-12-09 10:30:00,40.8,40.86,40.68,40.73,213381.9673999772,25.639,25.6767,25.5636,25.595,213381.9674
2010-12-09 11:00:00,40.73,40.82,40.7,40.76,97230.13792317336,25.595,25.6515,25.5761,25.6138,97230.1379
2010-12-09 11:30:00,40.76,40.79,40.63,40.72,98483.98495383564,25.6138,25.6327,25.5322,25.5887,98483.985
2010-12-09 12:00:00,40.72,40.77,40.7,40.72,78194.46027584634,25.5887,25.6201,25.5761,25.5887,78194.4603
2010-12-09 12:30:00,40.72,40.79,40.69,40.78,64630.11512595463,25.5887,25.6327,25.5699,25.6264,64630.1151
2010-12-09 13:00:00,40.77,40.82,40.73,40.75,137695.20118545537,25.6201,25.6515,25.595,25.6076,137695.2012
2010-12-09 13:30:00,40.75,40.76,40.67,40.75,77396.55761997036,25.6076,25.6138,25.5573,25.6076,77396.5576
2010-12-09 14:00:00,40.76,40.79,40.69,40.78,107602.87244956115,25.6138,25.6327,25.5699,25.6264,107602.8724
2010-12-09 14:30:00,40.77,40.81,40.76,40.81,143394.5058702838,25.6201,25.6453,25.6138,25.6453,143394.5059
2010-12-09 15:00:00,40.8,40.83,40.74,40.8,129488.2024393024,25.639,25.6578,25.6013,25.639,129488.2024
2010-12-09 15:30:00,40.8,40.86,40.79,40.82,453094.7224438618,25.639,25.6767,25.6327,25.6515,453094.7224
2010-12-10 09:30:00,40.96,41.01,40.73,40.79,201869.3719366237,25.7395,25.7709,25.595,25.6327,201869.3719
2010-12-10 10:00:00,40.8,40.89,40.72,40.89,314259.6603214408,25.639,25.6955,25.5887,25.6955,314259.6603
2010-12-10 10:30:00,40.88,40.89,40.76,40.76,136327.36806109655,25.6893,25.6955,25.6138,25.6138,136327.3681
2010-12-10 11:00:00,40.77,40.81,40.67,40.68,164709.90539154224,25.6201,25.6453,25.5573,25.5636,164709.9054
2010-12-10 11:30:00,40.69,40.8,40.69,40.8,79220.33511911547,25.5699,25.639,25.5699,25.639,79220.3351
2010-12-10 12:00:00,40.8,40.86,40.79,40.83,102815.45651430526,25.639,25.6767,25.6327,25.6578,102815.4565
2010-12-10 12:30:00,40.83,40.9,40.83,40.87,160264.44773737603,25.6578,25.7018,25.6578,25.683,160264.4477
2010-12-10 13:00:00,40.87,40.88,40.82,40.82,118773.50963182493,25.683,25.6893,25.6515,25.6515,118773.5096
2010-12-10 13:30:00,40.83,40.84,40.78,40.81,189444.8877236977,25.6578,25.6641,25.6264,25.6453,189444.8877
2010-12-10 14:00:00,40.81,40.81,40.79,40.79,92670.6941753106,25.6453,25.6453,25.6327,25.6327,92670.6942
2010-12-10 14:30:00,40.79,40.81,40.76,40.79,113872.10760287243,25.6327,25.6453,25.6138,25.6327,113872.1076
2010-12-10 15:00:00,40.79,40.8,40.76,40.79,160036.4755499829,25.6327,25.639,25.6138,25.6327,160036.4755
2010-12-10 15:30:00,40.79,40.88,40.75,40.82,677191.3826513166,25.6327,25.6893,25.6076,25.6515,677191.3827
2010-12-13 09:30:00,40.8,40.8,40.51,40.55,342414.2254644933,25.639,25.639,25.4567,25.4819,342414.2255
2010-12-13 10:00:00,40.55,40.71,40.55,40.66,965690.1857973328,25.4819,25.5824,25.4819,25.551,965690.1858
2010-12-13 10:30:00,40.65,40.79,40.65,40.79,547247.2358372279,25.5447,25.6327,25.5447,25.6327,547247.2358
2010-12-13 11:00:00,40.79,40.82,40.76,40.79,315057.5629773168,25.6327,25.6515,25.6138,25.6327,315057.563
2010-12-13 11:30:00,40.79,40.83,40.74,40.81,241650.5186367263,25.6327,25.6578,25.6013,25.6453,241650.5186
2010-12-13 12:00:00,40.81,40.83,40.79,40.82,212584.06474410123,25.6453,25.6578,25.6327,25.6515,212584.0647
2010-12-13 12:30:00,40.81,40.89,40.79,40.86,283369.4289296706,25.6453,25.6955,25.6327,25.6767,283369.4289
2010-12-13 13:00:00,40.86,40.87,40.82,40.86,132109.88259432348,25.6767,25.683,25.6515,25.6767,132109.8826
2010-12-13 13:30:00,40.86,40.86,40.79,40.82,263763.8208138607,25.6767,25.6767,25.6327,25.6515,263763.8208
2010-12-13 14:00:00,40.82,40.89,40.82,40.89,148295.9078992363,25.6515,25.6955,25.6515,25.6955,148295.9079
2010-12-13 14:30:00,40.89,40.89,40.83,40.84,204719.024279038,25.6955,25.6955,25.6578,25.6641,204719.0243
2010-12-13 15:00:00,40.84,40.88,40.83,40.86,300467.3429841559,25.6641,25.6893,25.6578,25.6767,300467.343
2010-12-13 15:30:00,40.85,40.86,40.72,40.79,569018.5797332725,25.6704,25.6767,25.5887,25.6327,569018.5797
2010-12-14 09:30:00,40.85,41.15,40.79,41.02,462897.5265017668,25.6704,25.8589,25.6327,25.7772,462897.5265
2010-12-14 10:00:00,41.02,41.08,41.01,41.02,315285.5351647099,25.7772,25.8149,25.7709,25.7772,315285.5352
2010-12-14 10:30:00,41.02,41.09,41.01,41.07,210988.25943234927,25.7772,25.8212,25.7709,25.8087,210988.2594
2010-12-14 11:00:00,41.07,41.15,41.07,41.15,60526.61575287815,25.8087,25.8589,25.8087,25.8589,60526.6158
2010-12-14 11:30:00,41.15,41.16,41.12,41.15,161632.28086173488,25.8589,25.8652,25.8401,25.8589,161632.2809
2010-12-14 12:00:00,41.15,41.15,41.12,41.13,117291.69041376952,25.8589,25.8589,25.8401,25.8464,117291.6904
2010-12-14 12:30:00,41.13,41.15,41.11,41.15,184201.5274136556,25.8464,25.8589,25.8338,25.8589,184201.5274
2010-12-14 13:00:00,41.15,41.16,41.14,41.14,81956.00136783313,25.8589,25.8652,25.8526,25.8526,81956.0014
2010-12-14 13:30:00,41.15,41.17,41.1,41.13,236065.20004559445,25.8589,25.8715,25.8275,25.8464,236065.2
2010-12-14 14:00:00,41.14,41.19,41.1,41.11,443519.8905733501,25.8526,25.8841,25.8275,25.8338,443519.8906
2010-12-14 14:30:00,41.12,41.15,41.05,41.08,411147.8399635244,25.8401,25.8589,25.7961,25.8149,411147.84
2010-12-14 15:00:00,41.08,41.09,41.01,41.06,214977.7727117292,25.8149,25.8212,25.7709,25.8024,214977.7727
2010-12-14 15:30:00,41.06,41.1,41.0,41.1,538584.2927162886,25.8024,25.8275,25.7647,25.8275,538584.2927
2010-12-15 09:30:00,41.08,41.19,40.96,41.08,260344.23800296368,25.8149,25.8841,25.7395,25.8149,260344.238
2010-12-15 10:00:00,41.08,41.21,41.03,41.1,188988.94334891145,25.8149,25.8966,25.7835,25.8275,188988.9433
2010-12-15 10:30:00,41.11,41.21,41.08,41.13,156958.85102017553,25.8338,25.8966,25.8149,25.8464,156958.851
2010-12-15 11:00:00,41.13,41.18,41.07,41.11,123788.89775447396,25.8464,25.8778,25.8087,25.8338,123788.8978
2010-12-15 11:30:00,41.11,41.12,41.08,41.1,119229.4540066112,25.8338,25.8401,25.8149,25.8275,119229.454
2010-12-15 12:00:00,41.1,41.12,41.08,41.09,132451.8408754132,25.8275,25.8401,25.8149,25.8212,132451.8409
2010-12-15 12:30:00,41.09,41.12,41.0,41.02,157072.8371138721,25.8212,25.8401,25.7647,25.7772,157072.8371
2010-12-15 13:00:00,41.02,41.05,40.96,41.01,267753.3340932406,25.7772,25.7961,25.7395,25.7709,267753.3341
2010-12-15 13:30:00,41.01,41.06,40.96,41.04,105893.08104411262,25.7709,25.8024,25.7395,25.7898,105893.081
2010-12-15 14:00:00,41.04,41.04,40.93,40.93,205858.8852160037,25.7898,25.7898,25.7207,25.7207,205858.8852
2010-12-15 14:30:00,40.93,40.96,40.85,40.87,233101.56160948364,25.7207,25.7395,25.6704,25.683,233101.5616
2010-12-15 15:00:00,40.87,41.01,40.86,40.98,184201.5274136556,25.683,25.7709,25.6767,25.7521,184201.5274
2010-12-15 15:30:00,40.97,41.02,40.86,40.89,517268.8931950302,25.7458,25.7772,25.6767,25.6955,517268.8932
2010-12-16 09:30:00,40.89,40.99,40.77,40.9,269235.153311296,25.6955,25.7584,25.6201,25.7018,269235.1533
2010-12-16 10:00:00,40.89,41.0,40.84,40.92,439530.3772939701,25.6955,25.7647,25.6641,25.7144,439530.3773
2010-12-16 10:30:00,40.92,40.93,40.83,40.88,288612.7892397128,25.7144,25.7207,25.6578,25.6893,288612.7892
2010-12-16 11:00:00,40.89,41.15,40.88,41.1,283939.35939815344,25.6955,25.8589,25.6893,25.8275,283939.3594
2010-12-16 11:30:00,41.1,41.11,41.05,41.05,143166.5336828907,25.8275,25.8338,25.7961,25.7961,143166.5337
2010-12-16 12:00:00,41.05,41.15,41.04,41.15,230935.82582924885,25.7961,25.8589,25.7898,25.8589,230935.8258
2010-12-16 12:30:00,41.15,41.28,41.14,41.26,183517.6108514761,25.8589,25.9406,25.8526,25.928,183517.6109
2010-12-16 13:00:00,41.25,41.26,41.19,41.2,87085.37558417874,25.9218,25.928,25.8841,25.8903,87085.3756
2010-12-16 13:30:00,41.2,41.2,41.13,41.15,193776.3592841673,25.8903,25.8903,25.8464,25.8589,193776.3593
2010-12-16 14:00:00,41.16,41.19,41.1,41.13,316881.34047646186,25.8652,25.8841,25.8275,25.8464,316881.3405
2010-12-16 14:30:00,41.13,41.14,40.99,41.01,327482.0471902428,25.8464,25.8526,25.7584,25.7709,327482.0472
2010-12-16 15:00:00,41.01,41.14,41.0,41.14,365667.38857859344,25.7709,25.8526,25.7647,25.8526,365667.3886
2010-12-16 15:30:00,41.14,41.15,41.08,41.11,556936.0538014362,25.8526,25.8589,25.8149,25.8338,556936.0538
2010-12-17 09:30:00,41.23,41.24,40.89,40.94,1681636.8403054827,25.9092,25.9155,25.6955,25.727,1681636.8403
2010-12-17 10:00:00,40.94,40.99,40.85,40.98,264219.76518864697,25.727,25.7584,25.6704,25.7521,264219.7652
2010-12-17 10:30:00,40.98,41.0,40.87,40.95,189786.84600478745,25.7521,25.7647,25.683,25.7332,189786.846
2010-12-17 11:00:00,40.95,41.0,40.94,40.99,152171.43508491965,25.7332,25.7647,25.727,25.7584,152171.4351
2010-12-17 11:30:00,40.99,41.06,40.99,41.05,95862.30479881454,25.7584,25.8024,25.7584,25.7961,95862.3048
2010-12-17 12:00:00,41.06,41.1,41.05,41.05,87541.319958965,25.8024,25.8275,25.7961,25.7961,87541.32
2010-12-17 12:30:00,41.05,41.08,41.04,41.08,125840.6474410122,25.7961,25.8149,25.7898,25.8149,125840.6474
2010-12-17 13:00:00,41.08,41.11,41.08,41.08,93810.5551122763,25.8149,25.8338,25.8149,25.8149,93810.5551
2010-12-17 13:30:00,41.08,41.17,41.08,41.13,172232.98757551578,25.8149,25.8715,25.8149,25.8464,172232.9876
2010-12-17 14:00:00,41.13,41.14,41.08,41.11,129716.17462669556,25.8464,25.8526,25.8149,25.8338,129716.1746
2010-12-17 14:30:00,41.11,41.12,41.08,41.09,80360.19605608116,25.8338,25.8401,25.8149,25.8212,80360.1961
2010-12-17 15:00:00,41.1,41.1,41.06,41.07,141000.79790265588,25.8275,25.8275,25.8024,25.8087,141000.7979
2010-12-17 15:30:00,41.08,41.11,41.05,41.11,538584.2927162886,25.8149,25.8338,25.7961,25.8338,538584.2927
2010-12-20 09:30:00,41.21,41.22,40.96,40.97,320756.86766214523,25.8966,25.9029,25.7395,25.7458,320756.8677
2010-12-20 10:00:00,40.97,41.0,40.91,40.92,504046.5063262282,25.7458,25.7647,25.7081,25.7144,504046.5063
2010-12-20 10:30:00,40.93,40.94,40.88,40.89,187735.0963182492,25.7207,25.727,25.6893,25.6955,187735.0963
2010-12-20 11:00:00,40.89,40.92,40.88,40.9,195486.15068961587,25.6955,25.7144,25.6893,25.7018,195486.1507
2010-12-20 11:30:00,40.89,40.93,40.89,40.93,134617.576655648,25.6955,25.7207,25.6955,25.7207,134617.5767
2010-12-20 12:00:00,40.93,40.94,40.9,40.93,239142.8245754018,25.7207,25.727,25.7018,25.7207,239142.8246
2010-12-20 12:30:00,40.93,41.03,40.91,41.01,105551.12276302293,25.7207,25.7835,25.7081,25.7709,105551.1228
2010-12-20 13:00:00,41.01,41.06,41.01,41.03,127208.48056537102,25.7709,25.8024,25.7709,25.7835,127208.4806
2010-12-20 13:30:00,41.04,41.05,41.01,41.02,79790.26558759832,25.7898,25.7961,25.7709,25.7772,79790.2656
2010-12-20 14:00:00,41.02,41.1,41.01,41.06,258178.50222272883,25.7772,25.8275,25.7709,25.8024,258178.5022
2010-12-20 14:30:00,41.05,41.08,41.01,41.04,132451.8408754132,25.7961,25.8149,25.7709,25.7898,132451.8409
2010-12-20 15:00:00,41.04,41.04,40.99,41.02,125042.7447851362,25.7898,25.7898,25.7584,25.7772,125042.7448
2010-12-20 15:30:00,41.01,41.1,41.0,41.01,384703.06622592045,25.7709,25.8275,25.7647,25.7709,384703.0662
2010-12-21 09:30:00,41.12,41.23,40.95,41.11,378547.8171663057,25.8401,25.9092,25.7332,25.8338,378547.8172
2010-12-21 10:00:00,41.11,41.16,41.08,41.15,189900.832098484,25.8338,25.8652,25.8149,25.8589,189900.8321
2010-12-21 10:30:00,41.15,41.15,41.08,41.13,216345.605836088,25.8589,25.8589,25.8149,25.8464,216345.6058
2010-12-21 11:00:00,41.13,41.14,41.08,41.09,100535.73464037388,25.8464,25.8526,25.8149,25.8212,100535.7346
2010-12-21 11:30:00,41.1,41.1,41.08,41.08,151373.53242904367,25.8275,25.8275,25.8149,25.8149,151373.5324
2010-12-21 12:00:00,41.08,41.15,41.08,41.15,173030.89023139176,25.8149,25.8589,25.8149,25.8589,173030.8902
2010-12-21 12:30:00,41.15,41.15,41.13,41.14,110794.48307306509,25.8589,25.8589,25.8464,25.8526,110794.4831
2010-12-21 13:00:00,41.15,41.15,41.14,41.14,87769.29214635814,25.8589,25.8589,25.8526,25.8526,87769.2921
2010-12-21 13:30:00,41.15,41.15,41.12,41.13,203123.218967286,25.8589,25.8589,25.8401,25.8464,203123.219
2010-12-21 14:00:00,41.13,41.17,41.12,41.15,112162.31619742392,25.8464,25.8715,25.8401,25.8589,112162.3162
2010-12-21 14:30:00,41.15,41.18,41.14,41.17,230251.90926706945,25.8589,25.8778,25.8526,25.8715,230251.9093
2010-12-21 15:00:00,41.18,41.19,41.15,41.17,194460.27584634675,25.8778,25.8841,25.8589,25.8715,194460.2758
2010-12-21 15:30:00,41.17,41.17,41.08,41.1,560127.6644249401,25.8715,25.8715,25.8149,25.8275,560127.6644
2010-12-22 09:30:00,41.11,41.23,41.1,41.15,187849.0824119457,25.8338,25.9092,25.8275,25.8589,187849.0824
2010-12-22 10:00:00,41.15,41.19,41.08,41.18,172232.98757551578,25.8589,25.8841,25.8149,25.8778,172232.9876
2010-12-22 10:30:00,41.18,41.2,41.15,41.2,120483.30103727346,25.8778,25.8903,25.8589,25.8903,120483.301
2010-12-22 11:00:00,41.2,41.22,41.15,41.22,141684.7144648353,25.8903,25.9029,25.8589,25.9029,141684.7145
2010-12-22 11:30:00,41.22,41.24,41.2,41.22,274592.4997150348,25.9029,25.9155,25.8903,25.9029,274592.4997
2010-12-22 12:00:00,41.22,41.22,41.15,41.18,69417.53106121054,25.9029,25.9029,25.8589,25.8778,69417.5311
2010-12-22 12:30:00,41.19,41.19,41.08,41.09,80816.14043086744,25.8841,25.8841,25.8149,25.8212,80816.1404
2010-12-22 13:00:00,41.09,41.11,41.06,41.1,95406.36042402827,25.8212,25.8338,25.8024,25.8275,95406.3604
2010-12-22 13:30:00,41.1,41.11,41.06,41.1,160264.44773737603,25.8275,25.8338,25.8024,25.8275,160264.4477
2010-12-22 14:00:00,41.11,41.14,41.11,41.14,56765.07466089137,25.8338,25.8526,25.8338,25.8526,56765.0747
2010-12-22 14:30:00,41.14,41.14,41.1,41.11,121851.13416163228,25.8526,25.8526,25.8275,25.8338,121851.1342
2010-12-22 15:00:00,41.11,41.13,41.08,41.09,193548.38709677412,25.8338,25.8464,25.8149,25.8212,193548.3871
2010-12-22 15:30:00,41.09,41.17,41.04,41.15,292374.3303316995,25.8212,25.8715,25.7898,25.8589,292374.3303
2010-12-23 09:30:00,41.21,41.22,40.95,41.01,134503.59056195145,25.8966,25.9029,25.7332,25.7709,134503.5906
2010-12-23 10:00:00,41.01,41.01,40.8,40.86,175538.5842927163,25.7709,25.7709,25.639,25.6767,175538.5843
2010-12-23 10:30:00,40.86,40.93,40.86,40.86,80246.20996238459,25.6767,25.7207,25.6767,25.6767,80246.21
2010-12-23 11:00:00,40.86,40.92,40.86,40.91,70557.39199817623,25.6767,25.7144,25.6767,25.7081,70557.392
2010-12-23 11:30:00,40.9,40.91,40.81,40.83,70329.41981078309,25.7018,25.7081,25.6453,25.6578,70329.4198
2010-12-23 12:00:00,40.83,40.84,40.8,40.81,65997.94825031346,25.6578,25.6641,25.639,25.6453,65997.9483
2010-12-23 12:30:00,40.82,40.82,40.81,40.81,41148.97982446141,25.6515,25.6515,25.6453,25.6453,41148.9798
2010-12-23 13:00:00,40.82,40.82,40.76,40.76,71811.23902883848,25.6515,25.6515,25.6138,25.6138,71811.239
2010-12-23 13:30:00,40.76,40.77,40.71,40.71,75458.7940271287,25.6138,25.6201,25.5824,25.5824,75458.794
2010-12-23 14:00:00,40.71,40.72,40.65,40.65,112960.2188532999,25.5824,25.5887,25.5447,25.5447,112960.2189
2010-12-23 14:30:00,40.65,40.7,40.65,40.69,124130.85603556366,25.5447,25.5761,25.5447,25.5699,124130.856
2010-12-23 15:00:00,40.69,40.72,40.69,40.71,99053.91542231847,25.5699,25.5887,25.5699,25.5824,99053.9154
2010-12-23 15:30:00,40.72,40.85,40.71,40.8,399065.31403168815,25.5887,25.6704,25.5824,25.639,399065.314
2010-12-27 09:30:00,40.77,40.79,40.45,40.49,195714.122877009,25.6201,25.6327,25.419,25.4442,195714.1229
2010-12-27 10:00:00,40.48,40.62,40.44,40.6,78992.36293172232,25.4379,25.5259,25.4128,25.5133,78992.3629
2010-12-27 10:30:00,40.6,40.6,40.58,40.59,72153.19730992819,25.5133,25.5133,25.5007,25.507,72153.1973
2010-12-27 11:00:00,40.59,40.61,40.58,40.61,47988.14544625556,25.507,25.5196,25.5007,25.5196,47988.1454
2010-12-27 11:30:00,40.6,40.61,40.56,40.58,52775.561381511456,25.5133,25.5196,25.4882,25.5007,52775.5614
2010-12-27 12:00:00,40.58,40.62,40.57,40.61,110794.48307306509,25.5007,25.5259,25.4944,25.5196,110794.4831
2010-12-27 12:30:00,40.61,40.63,40.59,40.63,71355.29465405221,25.5196,25.5322,25.507,25.5322,71355.2947
2010-12-27 13:00:00,40.64,40.86,40.62,40.83,109996.5804171891,25.5384,25.6767,25.5259,25.6578,109996.5804
2010-12-27 13:30:00,40.84,40.86,40.79,40.8,81044.11261826058,25.6641,25.6767,25.6327,25.639,81044.1126
2010-12-27 14:00:00,40.8,40.88,40.79,40.88,182035.7916334207,25.639,25.6893,25.6327,25.6893,182035.7916
2010-12-27 14:30:00,40.88,40.93,40.88,40.92,70215.43371708652,25.6893,25.7207,25.6893,25.7144,70215.4337
2010-12-27 15:00:00,40.91,40.93,40.9,40.92,153881.22649036816,25.7081,25.7207,25.7018,25.7144,153881.2265
2010-12-27 15:30:00,40.91,40.93,40.85,40.86,195372.1645959193,25.7081,25.7207,25.6704,25.6767,195372.1646
2010-12-28 09:30:00,41.03,41.08,40.71,40.78,234355.4086401459,25.7835,25.8149,25.5824,25.6264,234355.4086
2010-12-28 10:00:00,40.78,40.8,40.71,40.8,83209.84839849538,25.6264,25.639,25.5824,25.639,83209.8484
2010-12-28 10:30:00,40.79,40.85,40.78,40.79,97914.05448535278,25.6327,25.6704,25.6264,25.6327,97914.0545
2010-12-28 11:00:00,40.79,40.79,40.73,40.74,166875.64117177704,25.6327,25.6327,25.595,25.6013,166875.6412
2010-12-28 11:30:00,40.74,40.74,40.69,40.69,157984.72586344465,25.6013,25.6013,25.5699,25.5699,157984.7259
2010-12-28 12:00:00,40.7,40.7,40.65,40.66,90960.90276986208,25.5761,25.5761,25.5447,25.551,90960.9028
2010-12-28 12:30:00,40.66,40.71,40.65,40.68,49583.95075800752,25.551,25.5824,25.5447,25.5636,49583.9508
2010-12-28 13:00:00,40.68,40.72,40.66,40.7,58132.9077852502,25.5636,25.5887,25.551,25.5761,58132.9078
2010-12-28 13:30:00,40.7,40.7,40.66,40.67,90276.98620768268,25.5761,25.5761,25.551,25.5573,90276.9862
2010-12-28 14:00:00,40.67,40.73,40.66,40.72,70671.37809187279,25.5573,25.595,25.551,25.5887,70671.3781
2010-12-28 14:30:00,40.73,40.75,40.71,40.75,79106.3490254189,25.595,25.6076,25.5824,25.6076,79106.349
2010-12-28 15:00:00,40.75,40.79,40.74,40.75,232531.6311410008,25.6076,25.6327,25.6013,25.6076,232531.6311
2010-12-28 15:30:00,40.76,40.85,40.76,40.81,217371.4806793572,25.6138,25.6704,25.6138,25.6453,217371.4807
2010-12-29 09:30:00,40.93,40.97,40.76,40.84,120711.2732246666,25.7207,25.7458,25.6138,25.6641,120711.2732
2010-12-29 10:00:00,40.85,40.85,40.76,40.8,170637.18226376385,25.6704,25.6704,25.6138,25.639,170637.1823
2010-12-29 10:30:00,40.8,40.91,40.78,40.86,106121.05323150576,25.639,25.7081,25.6264,25.6767,106121.0532
2010-12-29 11:00:00,40.87,40.87,40.83,40.85,48558.0759147384,25.683,25.683,25.6578,25.6704,48558.0759
2010-12-29 11:30:00,40.86,40.86,40.84,40.85,58018.92169155363,25.6767,25.6767,25.6641,25.6704,58018.9217
2010-12-29 12:00:00,40.86,40.89,40.85,40.87,80018.23777499144,25.6767,25.6955,25.6704,25.683,80018.2378
2010-12-29 12:30:00,40.88,40.92,40.87,40.92,47418.21497777271,25.6893,25.7144,25.683,25.7144,47418.215
2010-12-29 13:00:00,40.92,40.93,40.9,40.91,46734.2984155933,25.7144,25.7207,25.7018,25.7081,46734.2984
2010-12-29 13:30:00,40.91,40.91,40.88,40.89,18921.69155363046,25.7081,25.7081,25.6893,25.6955,18921.6916
2010-12-29 14:00:00,40.88,40.9,40.87,40.89,64060.184657471786,25.6893,25.7018,25.683,25.6955,64060.1847
2010-12-29 14:30:00,40.89,40.89,40.85,40.85,59614.7270033056,25.6955,25.6955,25.6704,25.6704,59614.727
2010-12-29 15:00:00,40.86,40.87,40.85,40.86,89251.11136441355,25.6767,25.683,25.6704,25.6767,89251.1114
2010-12-29 15:30:00,40.86,40.86,40.75,40.76,319275.0484440898,25.6767,25.6767,25.6076,25.6138,319275.0484
2010-12-30 09:30:00,40.61,40.69,40.49,40.64,199475.6639689958,25.5196,25.5699,25.4442,25.5384,199475.664
2010-12-30 10:00:00,40.64,40.68,40.56,40.6,281659.637524222,25.5384,25.5636,25.4882,25.5133,281659.6375
2010-12-30 10:30:00,40.6,40.68,40.56,40.56,172688.93195030207,25.5133,25.5636,25.4882,25.4882,172688.932
2010-12-30 11:00:00,40.57,40.62,40.56,40.61,51749.686538242335,25.4944,25.5259,25.4882,25.5196,51749.6865
2010-12-30 11:30:00,40.61,40.68,40.58,40.58,119229.4540066112,25.5196,25.5636,25.5007,25.5007,119229.454
2010-12-30 12:00:00,40.59,40.65,40.59,40.62,55397.24153653254,25.507,25.5447,25.507,25.5259,55397.2415
2010-12-30 12:30:00,40.63,40.63,40.6,40.6,36361.56388920552,25.5322,25.5322,25.5133,25.5133,36361.5639
2010-12-30 13:00:00,40.61,40.66,40.6,40.64,53687.450131084006,25.5196,25.551,25.5133,25.5384,53687.4501
2010-12-30 13:30:00,40.65,40.65,40.61,40.64,62806.33762680953,25.5447,25.5447,25.5196,25.5384,62806.3376
2010-12-30 14:00:00,40.64,40.69,40.6,40.68,97572.09620426309,25.5384,25.5699,25.5133,25.5636,97572.0962
2010-12-30 14:30:00,40.69,40.73,40.68,40.72,79904.25168129489,25.5699,25.595,25.5636,25.5887,79904.2517
2010-12-30 15:00:00,40.73,40.88,40.72,40.86,257380.59956685285,25.595,25.6893,25.5887,25.6767,257380.5996
2010-12-30 15:30:00,40.86,40.88,40.73,40.74,312435.8828222957,25.6767,25.6893,25.595,25.6013,312435.8828
2010-12-31 09:30:00,40.65,40.72,40.36,40.51,212926.0230251909,25.5447,25.5887,25.3625,25.4567,212926.023
2010-12-31 10:00:00,40.51,40.56,40.48,40.48,74432.91918385957,25.4567,25.4882,25.4379,25.4379,74432.9192
2010-12-31 10:30:00,40.49,40.55,40.45,40.54,121623.16197423916,25.4442,25.4819,25.419,25.4756,121623.162
2010-12-31 11:00:00,40.53,40.58,40.53,40.58,61552.49059614727,25.4693,25.5007,25.4693,25.5007,61552.4906
2010-12-31 11:30:00,40.58,40.58,40.51,40.54,53573.46403738744,25.5007,25.5007,25.4567,25.4756,53573.464
2010-12-31 12:00:00,40.54,40.54,40.51,40.52,37957.36920095748,25.4756,25.4756,25.4567,25.463,37957.3692
2010-12-31 12:30:00,40.52,40.52,40.46,40.49,54029.40841217372,25.463,25.463,25.4253,25.4442,54029.4084
2010-12-31 13:00:00,40.5,40.63,40.5,40.63,113530.14932178274,25.4505,25.5322,25.4505,25.5322,113530.1493
2010-12-31 13:30:00,40.63,40.66,40.58,40.59,120141.34275618376,25.5322,25.551,25.5007,25.507,120141.3428
2010-12-31 14:00:00,40.59,40.59,40.56,40.56,38071.35529465405,25.507,25.507,25.4882,25.4882,38071.3553
2010-12-31 14:30:00,40.57,40.59,40.56,40.58,48672.06200843497,25.4944,25.507,25.4882,25.5007,48672.062
2010-12-31 15:00:00,40.58,40.59,40.57,40.57,53687.450131084006,25.5007,25.507,25.4944,25.4944,53687.4501
2010-12-31 15:30:00,40.58,40.62,40.51,40.57,415593.2976176906,25.5007,25.5259,25.4567,25.4944,415593.2976
2011-01-03 09:30:00,41.01,41.45,41.0,41.43,448421.2926023025,25.7709,26.0474,25.7647,26.0349,448421.2926
2011-01-03 10:00:00,41.43,41.62,41.37,41.56,367491.1660777385,26.0349,26.1543,25.9972,26.1166,367491.1661
2011-01-03 10:30:00,41.55,41.56,41.44,41.49,239712.75504388465,26.1103,26.1166,26.0412,26.0726,239712.755
2011-01-03 11:00:00,41.49,41.53,41.39,41.41,227402.2569246552,26.0726,26.0977,26.0097,26.0223,227402.2569
2011-01-03 11:30:00,41.4,41.49,41.37,41.48,208480.5653710248,26.016,26.0726,25.9972,26.0663,208480.5654
2011-01-03 12:00:00,41.48,41.51,41.43,41.43,110338.53869827882,26.0663,26.0851,26.0349,26.0349,110338.5387
2011-01-03 12:30:00,41.44,41.45,41.34,41.37,119115.46791291462,26.0412,26.0474,25.9783,25.9972,119115.4679
2011-01-03 13:00:00,41.37,41.39,41.32,41.37,100421.7485466773,25.9972,26.0097,25.9658,25.9972,100421.7485
2011-01-03 13:30:00,41.36,41.38,41.33,41.36,181921.80553972416,25.9909,26.0035,25.972,25.9909,181921.8055
2011-01-03 14:00:00,41.36,41.39,41.29,41.29,98825.94323492536,25.9909,26.0097,25.9469,25.9469,98825.9432
2011-01-03 14:30:00,41.29,41.3,41.24,41.29,206884.7600592728,25.9469,25.9532,25.9155,25.9469,206884.7601
2011-01-03 15:00:00,41.29,41.32,41.24,41.31,184429.49960104868,25.9469,25.9658,25.9155,25.9595,184429.4996
2011-01-03 15:30:00,41.32,41.35,41.22,41.27,603556.366123333,25.9658,25.9846,25.9029,25.9343,603556.3661
2011-01-04 09:30:00,41.2,41.36,41.14,41.22,398381.3974695088,25.8903,25.9909,25.8526,25.9029,398381.3975
2011-01-04 10:00:00,41.23,41.3,41.16,41.19,251795.28097572096,25.9092,25.9532,25.8652,25.8841,251795.281
2011-01-04 10:30:00,41.2,41.24,41.15,41.2,225008.54895702723,25.8903,25.9155,25.8589,25.8903,225008.549
2011-01-04 11:00:00,41.21,41.24,41.15,41.17,248831.64253961013,25.8966,25.9155,25.8589,25.8715,248831.6425
2011-01-04 11:30:00,41.16,41.19,41.1,41.1,196512.025532885,25.8652,25.8841,25.8275,25.8275,196512.0255
2011-01-04 12:00:00,41.1,41.11,41.04,41.07,206200.84349709336,25.8275,25.8338,25.7898,25.8087,206200.8435
2011-01-04 12:30:00,41.07,41.13,41.06,41.13,128804.285877123,25.8087,25.8464,25.8024,25.8464,128804.2859
2011-01-04 13:00:00,41.13,41.15,41.07,41.12,123104.98119229454,25.8464,25.8589,25.8087,25.8401,123104.9812
2011-01-04 13:30:00,41.12,41.15,41.11,41.15,113644.13541547932,25.8401,25.8589,25.8338,25.8589,113644.1354
2011-01-04 14:00:00,41.15,41.22,41.13,41.13,193662.3731904708,25.8589,25.9029,25.8464,25.8464,193662.3732
2011-01-04 14:30:00,41.14,41.17,41.12,41.16,102359.51213951898,25.8526,25.8715,25.8401,25.8652,102359.5121
2011-01-04 15:00:00,41.17,41.22,41.12,41.22,306052.6615752878,25.8715,25.9029,25.8401,25.9029,306052.6616
2011-01-04 15:30:00,41.22,41.22,41.09,41.1,530491.2800638322,25.9029,25.9029,25.8212,25.8275,530491.2801
2011-01-05 09:30:00,41.13,41.22,41.07,41.22,310384.13313575747,25.8464,25.9029,25.8087,25.9029,310384.1331
2011-01-05 10:00:00,41.22,41.32,41.19,41.22,320300.9232873589,25.9029,25.9658,25.8841,25.9029,320300.9233
2011-01-05 10:30:00,41.22,41.44,41.22,41.43,239484.7828564915,25.9029,26.0412,25.9029,26.0349,239484.7829
2011-01-05 11:00:00,41.42,41.51,41.34,41.48,250427.4478513621,26.0286,26.0851,25.9783,26.0663,250427.4479
2011-01-05 11:30:00,41.47,41.55,41.45,41.48,188646.9850678217,26.06,26.1103,26.0474,26.0663,188646.9851
2011-01-05 12:00:00,41.48,41.58,41.45,41.5,235723.24176450472,26.0663,26.1291,26.0474,26.0789,235723.2418
2011-01-05 12:30:00,41.49,41.52,41.44,41.48,184999.43006953152,26.0726,26.0914,26.0412,26.0663,184999.4301
2011-01-05 13:00:00,41.49,41.54,41.45,41.48,242676.39347999543,26.0726,26.104,26.0474,26.0663,242676.3935
2011-01-05 13:30:00,41.48,41.62,41.48,41.62,208822.52365211444,26.0663,26.1543,26.0663,26.1543,208822.5237
2011-01-05 14:00:00,41.62,41.65,41.58,41.61,263421.862532771,26.1543,26.1731,26.1291,26.148,263421.8625
2011-01-05 14:30:00,41.6,41.65,41.6,41.65,292374.3303316995,26.1417,26.1731,26.1417,26.1731,292374.3303
2011-01-05 15:00:00,41.64,41.72,41.61,41.72,477715.7186823208,26.1668,26.2171,26.148,26.2171,477715.7187
2011-01-05 15:30:00,41.72,41.79,41.69,41.79,864926.4789695657,26.2171,26.2611,26.1983,26.2611,864926.479
2011-01-06 09:30:00,41.71,41.84,41.64,41.73,186481.2492875869,26.2108,26.2925,26.1668,26.2234,186481.2493
2011-01-06 10:00:00,41.73,41.87,41.65,41.86,210190.3567764733,26.2234,26.3114,26.1731,26.3051,210190.3568
2011-01-06 10:30:00,41.87,41.88,41.69,41.7,296705.8018921692,26.3114,26.3177,26.1983,26.2045,296705.8019
2011-01-06 11:00:00,41.7,41.79,41.63,41.79,301835.1761085148,26.2045,26.2611,26.1606,26.2611,301835.1761
2011-01-06 11:30:00,41.79,41.88,41.79,41.81,216117.63364869487,26.2611,26.3177,26.2611,26.2737,216117.6336
2011-01-06 12:00:00,41.81,41.82,41.66,41.7,205174.96865382424,26.2737,26.28,26.1794,26.2045,205174.9687
2011-01-06 12:30:00,41.71,41.86,41.68,41.86,180326.0002279722,26.2108,26.3051,26.192,26.3051,180326.0002
2011-01-06 13:00:00,41.86,41.91,41.83,41.86,225692.46551920663,26.3051,26.3365,26.2862,26.3051,225692.4655
2011-01-06 13:30:00,41.86,41.93,41.84,41.93,149435.76883620198,26.3051,26.3491,26.2925,26.3491,149435.7688
2011-01-06 14:00:00,41.93,42.02,41.93,42.0,211444.20380713552,26.3491,26.4056,26.3491,26.3931,211444.2038
2011-01-06 14:30:00,42.0,42.0,41.83,41.86,211102.24552604585,26.3931,26.3931,26.2862,26.3051,211102.2455
2011-01-06 15:00:00,41.86,42.0,41.84,42.0,370796.76279493904,26.3051,26.3931,26.2925,26.3931,370796.7628
2011-01-06 15:30:00,41.99,42.12,41.95,42.11,770432.00729511,26.3868,26.4685,26.3616,26.4622,770432.0073
2011-01-07 09:30:00,41.96,42.04,41.78,41.88,339336.600934686,26.3679,26.4182,26.2548,26.3177,339336.6009
2011-01-07 10:00:00,41.88,42.15,41.88,42.14,266727.4592499715,26.3177,26.4873,26.3177,26.481,266727.4592
2011-01-07 10:30:00,42.14,42.17,42.08,42.15,285079.2203351191,26.481,26.4999,26.4433,26.4873,285079.2203
2011-01-07 11:00:00,42.15,42.22,42.11,42.18,272654.7361221931,26.4873,26.5313,26.4622,26.5062,272654.7361
2011-01-07 11:30:00,42.17,42.28,42.12,42.26,315057.5629773168,26.4999,26.569,26.4685,26.5565,315057.563
2011-01-07 12:00:00,42.25,42.26,42.11,42.11,155591.0178958167,26.5502,26.5565,26.4622,26.4622,155591.0179
2011-01-07 12:30:00,42.1,42.13,41.8,41.98,288840.76142710587,26.4559,26.4748,26.2674,26.3805,288840.7614
2011-01-07 13:00:00,41.99,42.03,41.92,41.93,165735.78023481136,26.3868,26.4119,26.3428,26.3491,165735.7802
2011-01-07 13:30:00,41.93,42.06,41.92,41.96,158668.64242562407,26.3491,26.4308,26.3428,26.3679,158668.6424
2011-01-07 14:00:00,41.97,42.05,41.96,41.97,165165.84976632852,26.3742,26.4245,26.3679,26.3742,165165.8498
2011-01-07 14:30:00,41.98,42.03,41.94,41.96,179984.04194688247,26.3805,26.4119,26.3554,26.3679,179984.0419
2011-01-07 15:00:00,41.96,42.08,41.93,42.05,247919.7537900376,26.3679,26.4433,26.3491,26.4245,247919.7538
2011-01-07 15:30:00,42.04,42.22,42.04,42.17,632736.8061096546,26.4182,26.5313,26.4182,26.4999,632736.8061
2011-01-10 09:30:00,41.78,41.88,41.67,41.71,368289.0687336145,26.2548,26.3177,26.1857,26.2108,368289.0687
2011-01-10 10:00:00,41.7,41.8,41.66,41.76,303430.98142026673,26.2045,26.2674,26.1794,26.2423,303430.9814
2011-01-10 10:30:00,41.76,41.85,41.72,41.8,203123.218967286,26.2423,26.2988,26.2171,26.2674,203123.219
2011-01-10 11:00:00,41.8,41.95,41.8,41.91,174284.73726205403,26.2674,26.3616,26.2674,26.3365,174284.7373
2011-01-10 11:30:00,41.91,42.02,41.84,42.01,154223.1847714579,26.3365,26.4056,26.2925,26.3994,154223.1848
2011-01-10 12:00:00,42.01,42.07,41.93,42.02,156160.94836429955,26.3994,26.4371,26.3491,26.4056,156160.9484
2011-01-10 12:30:00,42.01,42.06,41.97,42.01,129716.17462669556,26.3994,26.4308,26.3742,26.3994,129716.1746
2011-01-10 13:00:00,42.0,42.11,42.0,42.07,186139.2910064972,26.3931,26.4622,26.3931,26.4371,186139.291
2011-01-10 13:30:00,42.07,42.11,42.0,42.03,117861.62088225236,26.4371,26.4622,26.3931,26.4119,117861.6209
2011-01-10 14:00:00,42.02,42.08,41.93,42.06,89251.11136441355,26.4056,26.4433,26.3491,26.4308,89251.1114
2011-01-10 14:30:00,42.06,42.15,42.03,42.12,128918.27197081957,26.4308,26.4873,26.4119,26.4685,128918.272
2011-01-10 15:00:00,42.13,42.36,42.11,42.34,422318.4771457882,26.4748,26.6193,26.4622,26.6067,422318.4771
2011-01-10 15:30:00,42.34,42.35,42.19,42.19,558759.8313005813,26.6067,26.613,26.5125,26.5125,558759.8313
2011-01-11 09:30:00,42.28,42.46,42.15,42.45,183175.6525703864,26.569,26.6821,26.4873,26.6759,183175.6526
2011-01-11 10:00:00,42.45,42.62,42.44,42.57,243702.2683232645,26.6759,26.7827,26.6696,26.7513,243702.2683
2011-01-11 10:30:00,42.57,42.58,42.43,42.55,194118.31756525705,26.7513,26.7575,26.6633,26.7387,194118.3176
2011-01-11 11:00:00,42.55,42.7,42.54,42.6,219081.27208480565,26.7387,26.833,26.7324,26.7701,219081.2721
2011-01-11 11:30:00,42.6,42.63,42.48,42.58,173942.77898096433,26.7701,26.789,26.6947,26.7575,173942.779
2011-01-11 12:00:00,42.58,42.64,42.55,42.58,108286.78901174056,26.7575,26.7952,26.7387,26.7575,108286.789
2011-01-11 12:30:00,42.58,42.66,42.55,42.65,216003.6475549983,26.7575,26.8078,26.7387,26.8015,216003.6476
2011-01-11 13:00:00,42.65,42.65,42.48,42.58,262509.97378319845,26.8015,26.8015,26.6947,26.7575,262509.9738
2011-01-11 13:30:00,42.57,42.59,42.4,42.42,188532.9989741252,26.7513,26.7638,26.6444,26.657,188532.999
2011-01-11 14:00:00,42.41,42.45,42.37,42.43,147839.96352445002,26.6507,26.6759,26.6256,26.6633,147839.9635
2011-01-11 14:30:00,42.44,42.56,42.42,42.56,167103.61335917018,26.6696,26.745,26.657,26.745,167103.6134
2011-01-11 15:00:00,42.55,42.56,42.47,42.49,201071.46928074773,26.7387,26.745,26.6884,26.701,201071.4693
2011-01-11 15:30:00,42.48,42.51,42.42,42.43,558189.9008320984,26.6947,26.7136,26.657,26.6633,558189.9008
2011-01-12 09:30:00,42.65,42.69,42.41,42.64,152855.35164709904,26.8015,26.8267,26.6507,26.7952,152855.3516
2011-01-12 10:00:00,42.64,42.75,42.61,42.71,115809.87119571412,26.7952,26.8644,26.7764,26.8392,115809.8712
2011-01-12 10:30:00,42.7,42.75,42.69,42.75,91302.8610509518,26.833,26.8644,26.8267,26.8644,91302.8611
2011-01-12 11:00:00,42.74,42.83,42.72,42.82,192750.4844408982,26.8581,26.9146,26.8455,26.9084,192750.4844
2011-01-12 11:30:00,42.83,42.94,42.81,42.91,158896.6146130172,26.9146,26.9838,26.9021,26.9649,158896.6146
2011-01-12 12:00:00,42.91,42.96,42.9,42.94,166989.62726547362,26.9649,26.9963,26.9586,26.9838,166989.6273
2011-01-12 12:30:00,42.94,42.96,42.88,42.92,195828.1089707056,26.9838,26.9963,26.9461,26.9712,195828.109
2011-01-12 13:00:00,42.92,42.97,42.92,42.97,96090.27698620768,26.9712,27.0026,26.9712,27.0026,96090.277
2011-01-12 13:30:00,42.96,42.99,42.96,42.99,158326.68414453437,26.9963,27.0152,26.9963,27.0152,158326.6841
2011-01-12 14:00:00,42.98,42.99,42.85,42.93,153539.26820927847,27.0089,27.0152,26.9272,26.9775,153539.2682
2011-01-12 14:30:00,42.92,42.97,42.9,42.96,118089.5930696455,26.9712,27.0026,26.9586,26.9963,118089.5931
2011-01-12 15:00:00,42.95,42.99,42.89,42.94,283369.4289296706,26.9901,27.0152,26.9524,26.9838,283369.4289
2011-01-12 15:30:00,42.94,42.99,42.88,42.99,515787.0739769748,26.9838,27.0152,26.9461,27.0152,515787.074
2011-01-13 09:30:00,42.83,42.94,42.72,42.78,185341.3883506212,26.9146,26.9838,26.8455,26.8832,185341.3884
2011-01-13 10:00:00,42.78,42.78,42.56,42.6,221133.0217713439,26.8832,26.8832,26.745,26.7701,221133.0218
2011-01-13 10:30:00,42.6,42.74,42.58,42.68,161632.28086173488,26.7701,26.8581,26.7575,26.8204,161632.2809
2011-01-13 11:00:00,42.68,42.69,42.61,42.62,115239.94072723128,26.8204,26.8267,26.7764,26.7827,115239.9407
2011-01-13 11:30:00,42.62,42.63,42.48,42.54,180781.94460275848,26.7827,26.789,26.6947,26.7324,180781.9446
2011-01-13 12:00:00,42.54,42.64,42.54,42.54,82639.91793001254,26.7324,26.7952,26.7324,26.7324,82639.9179
2011-01-13 12:30:00,42.55,42.55,42.5,42.51,73293.05824689388,26.7387,26.7387,26.7073,26.7136,73293.0582
2011-01-13 13:00:00,42.5,42.51,42.41,42.47,135643.45149891713,26.7073,26.7136,26.6507,26.6884,135643.4515
2011-01-13 13:30:00,42.47,42.49,42.45,42.48,58474.86606633991,26.6884,26.701,26.6759,26.6947,58474.8661
2011-01-13 14:00:00,42.48,42.48,42.42,42.42,111934.34401003078,26.6947,26.6947,26.657,26.657,111934.344
2011-01-13 14:30:00,42.43,42.43,42.27,42.29,220677.07739655764,26.6633,26.6633,26.5627,26.5753,220677.0774
2011-01-13 15:00:00,42.29,42.48,42.28,42.48,183859.56913256584,26.5753,26.6947,26.569,26.6947,183859.5691
2011-01-13 15:30:00,42.48,42.6,42.44,42.56,443747.8627607432,26.6947,26.7701,26.6696,26.745,443747.8628
2011-01-14 09:30:00,42.58,42.72,42.48,42.58,99395.8737034082,26.7575,26.8455,26.6947,26.7575,99395.8737
2011-01-14 10:00:00,42.58,42.76,42.58,42.6,121509.17588054258,26.7575,26.8707,26.7575,26.7701,121509.1759
2011-01-14 10:30:00,42.61,42.72,42.59,42.6,133021.77134389605,26.7764,26.8455,26.7638,26.7701,133021.7713
2011-01-14 11:00:00,42.6,42.68,42.54,42.65,183175.6525703864,26.7701,26.8204,26.7324,26.8015,183175.6526
2011-01-14 11:30:00,42.65,42.76,42.64,42.74,98483.98495383564,26.8015,26.8707,26.7952,26.8581,98483.985
2011-01-14 12:00:00,42.74,42.88,42.73,42.88,103955.31745127097,26.8581,26.9461,26.8518,26.9461,103955.3175
2011-01-14 12:30:00,42.87,42.94,42.87,42.87,88909.15308332384,26.9398,26.9838,26.9398,26.9398,88909.1531
2011-01-14 13:00:00,42.88,42.88,42.79,42.8,49697.93685170409,26.9461,26.9461,26.8895,26.8958,49697.9369
2011-01-14 13:30:00,42.8,42.82,42.75,42.76,127892.39712755044,26.8958,26.9084,26.8644,26.8707,127892.3971
2011-01-14 14:00:00,42.76,42.79,42.73,42.74,108058.81682434744,26.8707,26.8895,26.8518,26.8581,108058.8168
2011-01-14 14:30:00,42.73,42.77,42.72,42.77,80588.1682434743,26.8518,26.8769,26.8455,26.8769,80588.1682
2011-01-14 15:00:00,42.76,42.83,42.76,42.79,146016.18602530492,26.8707,26.9146,26.8707,26.8895,146016.186
2011-01-14 15:30:00,42.79,42.82,42.72,42.77,352786.9599908811,26.8895,26.9084,26.8455,26.8769,352786.96
2011-01-18 09:30:00,42.56,42.99,42.51,42.93,335005.1293742164,26.745,27.0152,26.7136,26.9775,335005.1294
2011-01-18 10:00:00,42.93,43.1,42.84,43.08,325202.32531631144,26.9775,27.0843,26.9209,27.0717,325202.3253
2011-01-18 10:30:00,43.07,43.08,42.92,42.96,162544.1696113074,27.0655,27.0717,26.9712,26.9963,162544.1696
2011-01-18 11:00:00,42.97,43.05,42.97,43.0,177932.29226034423,27.0026,27.0529,27.0026,27.0215,177932.2923
2011-01-18 11:30:00,43.01,43.01,42.88,42.89,70671.37809187279,27.0278,27.0278,26.9461,26.9524,70671.3781
2011-01-18 12:00:00,42.89,42.89,42.81,42.86,109426.64994870624,26.9524,26.9524,26.9021,26.9335,109426.6499
2011-01-18 12:30:00,42.85,42.94,42.85,42.86,124814.77259774308,26.9272,26.9838,26.9272,26.9335,124814.7726
2011-01-18 13:00:00,42.86,42.88,42.79,42.8,99851.81807819448,26.9335,26.9461,26.8895,26.8958,99851.8181
2011-01-18 13:30:00,42.8,42.82,42.76,42.78,89479.08355180667,26.8958,26.9084,26.8707,26.8832,89479.0836
2011-01-18 14:00:00,42.78,42.9,42.76,42.88,103271.40088909151,26.8832,26.9586,26.8707,26.9461,103271.4009
2011-01-18 14:30:00,42.88,42.9,42.84,42.89,96204.26307990424,26.9461,26.9586,26.9209,26.9524,96204.2631
2011-01-18 15:00:00,42.89,42.94,42.83,42.93,134047.64618716517,26.9524,26.9838,26.9146,26.9775,134047.6462
2011-01-18 15:30:00,42.94,42.99,42.88,42.94,362703.7501424826,26.9838,27.0152,26.9461,26.9838,362703.7501
2011-01-19 09:30:00,42.96,42.96,42.66,42.74,233671.49207796648,26.9963,26.9963,26.8078,26.8581,233671.4921
2011-01-19 10:00:00,42.74,42.78,42.64,42.7,287358.9422090505,26.8581,26.8832,26.7952,26.833,287358.9422
2011-01-19 10:30:00,42.7,42.85,42.65,42.77,220449.1052091645,26.833,26.9272,26.8015,26.8769,220449.1052
2011-01-19 11:00:00,42.78,42.79,42.65,42.79,126752.53619058475,26.8832,26.8895,26.8015,26.8895,126752.5362
2011-01-19 11:30:00,42.79,42.86,42.72,42.75,76598.65496409438,26.8895,26.9335,26.8455,26.8644,76598.655
2011-01-19 12:00:00,42.75,42.8,42.74,42.78,77852.50199475665,26.8644,26.8958,26.8581,26.8832,77852.502
2011-01-19 12:30:00,42.77,42.77,42.68,42.72,107488.88635586458,26.8769,26.8769,26.8204,26.8455,107488.8864
2011-01-19 13:00:00,42.72,42.78,42.68,42.78,82981.87621110225,26.8455,26.8832,26.8204,26.8832,82981.8762
2011-01-19 13:30:00,42.78,42.81,42.72,42.75,80360.19605608116,26.8832,26.9021,26.8455,26.8644,80360.1961
2011-01-19 14:00:00,42.76,42.76,42.66,42.68,71811.23902883848,26.8707,26.8707,26.8078,26.8204,71811.239
2011-01-19 14:30:00,42.68,42.78,42.66,42.73,132223.86868802007,26.8204,26.8832,26.8078,26.8518,132223.8687
2011-01-19 15:00:00,42.72,42.76,42.64,42.73,174284.73726205403,26.8455,26.8707,26.7952,26.8518,174284.7373
2011-01-19 15:30:00,42.73,42.76,42.64,42.74,346175.76655648014,26.8518,26.8707,26.7952,26.8581,346175.7666
2011-01-20 09:30:00,42.8,43.12,42.68,42.86,283141.4567422774,26.8958,27.0969,26.8204,26.9335,283141.4567
2011-01-20 10:00:00,42.86,42.93,42.8,42.92,209050.4958395076,26.9335,26.9775,26.8958,26.9712,209050.4958
2011-01-20 10:30:00,42.93,42.93,42.69,42.83,259888.29362817737,26.9775,26.9775,26.8267,26.9146,259888.2936
2011-01-20 11:00:00,42.83,42.85,42.72,42.72,104411.26182605722,26.9146,26.9272,26.8455,26.8455,104411.2618
2011-01-20 11:30:00,42.73,42.92,42.71,42.91,132337.85478171665,26.8518,26.9712,26.8392,26.9649,132337.8548
2011-01-20 12:00:00,42.91,42.94,42.85,42.91,117405.6765074661,26.9649,26.9838,26.9272,26.9649,117405.6765
2011-01-20 12:30:00,42.9,42.96,42.88,42.94,96660.20745469054,26.9586,26.9963,26.9461,26.9838,96660.2075
2011-01-20 13:00:00,42.94,42.95,42.83,42.86,145104.29727573236,26.9838,26.9901,26.9146,26.9335,145104.2973
2011-01-20 13:30:00,42.85,42.94,42.82,42.93,155249.059614727,26.9272,26.9838,26.9084,26.9775,155249.0596
2011-01-20 14:00:00,42.93,43.08,42.91,43.02,292032.37205060985,26.9775,27.0717,26.9649,27.034,292032.3721
2011-01-20 14:30:00,43.02,43.19,43.01,43.14,267753.3340932406,27.034,27.1409,27.0278,27.1095,267753.3341
2011-01-20 15:00:00,43.14,43.14,42.97,43.0,228428.13176792432,27.1095,27.1095,27.0026,27.0215,228428.1318
2011-01-20 15:30:00,43.0,43.07,42.94,43.05,414681.4088681181,27.0215,27.0655,26.9838,27.0529,414681.4089
2011-01-21 09:30:00,43.12,43.19,42.81,43.13,683916.5621794141,27.0969,27.1409,26.9021,27.1032,683916.5622
2011-01-21 10:00:00,43.14,43.21,43.07,43.11,169383.33523310156,27.1095,27.1534,27.0655,27.0906,169383.3352
2011-01-21 10:30:00,43.12,43.18,43.05,43.06,154793.11523994073,27.0969,27.1346,27.0529,27.0592,154793.1152
2011-01-21 11:00:00,43.05,43.09,42.92,43.01,117063.71822637638,27.0529,27.078,26.9712,27.0278,117063.7182
2011-01-21 11:30:00,43.01,43.12,42.99,43.04,81158.09871195714,27.0278,27.0969,27.0152,27.0466,81158.0987
2011-01-21 12:00:00,43.03,43.07,42.96,43.07,73862.98871537672,27.0403,27.0655,26.9963,27.0655,73862.9887
2011-01-21 12:30:00,43.08,43.08,42.92,43.05,96432.2352672974,27.0717,27.0717,26.9712,27.0529,96432.2353
2011-01-21 13:00:00,43.05,43.1,42.98,43.02,59728.71309700217,27.0529,27.0843,27.0089,27.034,59728.7131
2011-01-21 13:30:00,43.03,43.1,42.99,43.05,56651.088567194805,27.0403,27.0843,27.0152,27.0529,56651.0886
2011-01-21 14:00:00,43.05,43.12,43.02,43.08,71925.22512253505,27.0529,27.0969,27.034,27.0717,71925.2251
2011-01-21 14:30:00,43.08,43.17,43.07,43.15,84805.65371024735,27.0717,27.1283,27.0655,27.1157,84805.6537
2011-01-21 15:00:00,43.15,43.17,43.09,43.1,122079.10634902542,27.1157,27.1283,27.078,27.0843,122079.1063
2011-01-21 15:30:00,43.1,43.12,43.01,43.02,401231.04981192295,27.0843,27.0969,27.0278,27.034,401231.0498
2011-01-24 09:30:00,43.01,43.4,43.01,43.2,414567.4227744215,27.0278,27.2728,27.0278,27.1472,414567.4228
2011-01-24 10:00:00,43.18,43.23,43.07,43.12,361905.8474866066,27.1346,27.166,27.0655,27.0969,361905.8475
2011-01-24 10:30:00,43.11,43.28,43.1,43.24,253619.0584748661,27.0906,27.1974,27.0843,27.1723,253619.0585
2011-01-24 11:00:00,43.25,43.4,43.23,43.35,387324.74638094153,27.1786,27.2728,27.166,27.2414,387324.7464
2011-01-24 11:30:00,43.34,43.41,43.29,43.35,231619.74239142824,27.2351,27.2791,27.2037,27.2414,231619.7424
2011-01-24 12:00:00,43.35,43.44,43.35,43.44,283255.44283597404,27.2414,27.298,27.2414,27.298,283255.4428
2011-01-24 12:30:00,43.45,43.54,43.45,43.47,143166.5336828907,27.3043,27.3608,27.3043,27.3168,143166.5337
2011-01-24 13:00:00,43.47,43.58,43.47,43.56,179642.08366579277,27.3168,27.386,27.3168,27.3734,179642.0837
2011-01-24 13:30:00,43.55,43.63,43.51,43.52,198449.78912572667,27.3671,27.4174,27.342,27.3482,198449.7891
2011-01-24 14:00:00,43.51,43.56,43.5,43.52,231961.700672518,27.342,27.3734,27.3357,27.3482,231961.7007
2011-01-24 14:30:00,43.52,43.56,43.42,43.51,296363.84361107944,27.3482,27.3734,27.2854,27.342,296363.8436
2011-01-24 15:00:00,43.51,43.51,43.34,43.36,359854.0978000684,27.342,27.342,27.2351,27.2477,359854.0978
2011-01-24 15:30:00,43.36,43.44,43.35,43.44,542801.7781830616,27.2477,27.298,27.2414,27.298,542801.7782
2011-01-25 09:30:00,43.22,43.29,43.05,43.22,222044.91052091648,27.1597,27.2037,27.0529,27.1597,222044.9105
2011-01-25 10:00:00,43.22,43.31,43.06,43.06,188305.026786732,27.1597,27.2163,27.0592,27.0592,188305.0268
2011-01-25 10:30:00,43.06,43.19,43.03,43.11,142140.65883962158,27.0592,27.1409,27.0403,27.0906,142140.6588
2011-01-25 11:00:00,43.12,43.2,43.03,43.05,188419.01288042852,27.0969,27.1472,27.0403,27.0529,188419.0129
2011-01-25 11:30:00,43.04,43.15,43.01,43.11,73293.05824689388,27.0466,27.1157,27.0278,27.0906,73293.0582
2011-01-25 12:00:00,43.11,43.36,43.11,43.33,109198.67776131313,27.0906,27.2477,27.0906,27.2288,109198.6778
2011-01-25 12:30:00,43.33,43.36,43.29,43.29,69075.57278012083,27.2288,27.2477,27.2037,27.2037,69075.5728
2011-01-25 13:00:00,43.29,43.36,43.27,43.27,85831.52855351647,27.2037,27.2477,27.1911,27.1911,85831.5286
2011-01-25 13:30:00,43.27,43.35,43.27,43.3,53687.450131084006,27.1911,27.2414,27.1911,27.21,53687.4501
2011-01-25 14:00:00,43.3,43.3,43.08,43.12,183517.6108514761,27.21,27.21,27.0717,27.0969,183517.6109
2011-01-25 14:30:00,43.11,43.28,43.07,43.25,181693.833352331,27.0906,27.1974,27.0655,27.1786,181693.8334
2011-01-25 15:00:00,43.24,43.43,43.24,43.42,247919.7537900376,27.1723,27.2917,27.1723,27.2854,247919.7538
2011-01-25 15:30:00,43.43,43.6,43.36,43.6,583950.7580075231,27.2917,27.3985,27.2477,27.3985,583950.758
2011-01-26 09:30:00,43.52,43.6,43.1,43.18,373760.4012310498,27.3482,27.3985,27.0843,27.1346,373760.4012
2011-01-26 10:00:00,43.19,43.36,43.08,43.13,365439.4163912002,27.1409,27.2477,27.0717,27.1032,365439.4164
2011-01-26 10:30:00,43.13,43.14,42.96,43.01,357346.40373874386,27.1032,27.1095,26.9963,27.0278,357346.4037
2011-01-26 11:00:00,43.02,43.15,43.01,43.01,211900.1481819218,27.034,27.1157,27.0278,27.0278,211900.1482
2011-01-26 11:30:00,43.01,43.01,42.76,42.76,262851.9320642882,27.0278,27.0278,26.8707,26.8707,262851.9321
2011-01-26 12:00:00,42.77,42.85,42.72,42.82,241422.5464493332,26.8769,26.9272,26.8455,26.9084,241422.5464
2011-01-26 12:30:00,42.82,42.84,42.74,42.76,209392.45412059728,26.9084,26.9209,26.8581,26.8707,209392.4541
2011-01-26 13:00:00,42.76,42.87,42.73,42.76,252593.1836315969,26.8707,26.9398,26.8518,26.8707,252593.1836
2011-01-26 13:30:00,42.77,42.92,42.76,42.9,244614.15707283712,26.8769,26.9712,26.8707,26.9586,244614.1571
2011-01-26 14:00:00,42.89,42.91,42.71,42.76,336258.9764048786,26.9524,26.9649,26.8392,26.8707,336258.9764
2011-01-26 14:30:00,42.76,42.76,42.62,42.65,360082.06998746155,26.8707,26.8707,26.7827,26.8015,360082.07
2011-01-26 15:00:00,42.65,42.65,42.49,42.58,499487.06257836544,26.8015,26.8015,26.701,26.7575,499487.0626
2011-01-26 15:30:00,42.58,42.73,42.52,42.53,1027584.6346745696,26.7575,26.8518,26.7198,26.7261,1027584.6347
2011-01-27 09:30:00,41.86,42.31,41.82,42.2,527983.5860025077,26.3051,26.5879,26.28,26.5187,527983.586
2011-01-27 10:00:00,42.2,42.23,42.08,42.2,271628.861278924,26.5187,26.5376,26.4433,26.5187,271628.8613
2011-01-27 10:30:00,42.21,42.33,42.17,42.27,257152.6273794597,26.525,26.6004,26.4999,26.5627,257152.6274
2011-01-27 11:00:00,42.27,42.33,42.18,42.19,260800.1823777499,26.5627,26.6004,26.5062,26.5125,260800.1824
2011-01-27 11:30:00,42.19,42.27,42.19,42.25,172688.93195030207,26.5125,26.5627,26.5125,26.5502,172688.932
2011-01-27 12:00:00,42.26,42.46,42.25,42.44,181009.9167901516,26.5565,26.6821,26.5502,26.6696,181009.9168
2011-01-27 12:30:00,42.45,42.58,42.45,42.54,234127.4364527528,26.6759,26.7575,26.6759,26.7324,234127.4365
2011-01-27 13:00:00,42.54,42.56,42.39,42.39,104525.2479197538,26.7324,26.745,26.6381,26.6381,104525.2479
2011-01-27 13:30:00,42.4,42.5,42.4,42.48,87655.30605266157,26.6444,26.7073,26.6444,26.6947,87655.3061
2011-01-27 14:00:00,42.48,42.54,42.47,42.48,152741.3655534025,26.6947,26.7324,26.6884,26.6947,152741.3656
2011-01-27 14:30:00,42.47,42.74,42.47,42.73,205060.98256012765,26.6884,26.8581,26.6884,26.8518,205060.9826
2011-01-27 15:00:00,42.72,42.73,42.61,42.69,395417.759033398,26.8455,26.8518,26.7764,26.8267,395417.759
2011-01-27 15:30:00,42.69,42.79,42.68,42.71,641399.7492305939,26.8267,26.8895,26.8204,26.8392,641399.7492
2011-01-28 09:30:00,42.8,43.09,42.74,42.9,287130.9700216573,26.8958,27.078,26.8581,26.9586,287130.97
2011-01-28 10:00:00,42.92,43.0,42.72,42.81,245298.0736350165,26.9712,27.0215,26.8455,26.9021,245298.0736
2011-01-28 10:30:00,42.8,42.81,42.55,42.57,226034.42380029635,26.8958,26.9021,26.7387,26.7513,226034.4238
2011-01-28 11:00:00,42.57,42.6,42.44,42.49,219309.2442721988,26.7513,26.7701,26.6696,26.701,219309.2443
2011-01-28 11:30:00,42.48,42.49,42.15,42.2,318021.20141342754,26.6947,26.701,26.4873,26.5187,318021.2014
2011-01-28 12:00:00,42.2,42.22,42.01,42.17,328165.9637524222,26.5187,26.5313,26.3994,26.4999,328165.9638
2011-01-28 12:30:00,42.17,42.22,42.08,42.2,143052.54758919412,26.4999,26.5313,26.4433,26.5187,143052.5476
2011-01-28 13:00:00,42.21,42.21,41.95,41.98,149777.72711729168,26.525,26.525,26.3616,26.3805,149777.7271
2011-01-28 13:30:00,41.99,42.11,41.9,42.11,150803.6019605608,26.3868,26.4622,26.3302,26.4622,150803.602
2011-01-28 14:00:00,42.11,42.11,42.01,42.05,151715.49071013337,26.4622,26.4622,26.3994,26.4245,151715.4907
2011-01-28 14:30:00,42.04,42.11,41.97,42.01,151373.53242904367,26.4182,26.4622,26.3742,26.3994,151373.5324
2011-01-28 15:00:00,42.01,42.08,41.91,41.98,221474.9800524336,26.3994,26.4433,26.3365,26.3805,221474.9801
2011-01-28 15:30:00,41.98,42.05,41.94,42.01,392226.148409894,26.3805,26.4245,26.3554,26.3994,392226.1484
2011-01-31 09:30:00,42.19,42.23,41.76,41.81,179300.12538470307,26.5125,26.5376,26.2423,26.2737,179300.1254
2011-01-31 10:00:00,41.82,42.0,41.79,41.92,171891.0292944261,26.28,26.3931,26.2611,26.3428,171891.0293
2011-01-31 10:30:00,41.91,42.09,41.86,42.08,189330.9016300012,26.3365,26.4496,26.3051,26.4433,189330.9016
2011-01-31 11:00:00,42.08,42.13,42.01,42.09,103955.31745127097,26.4433,26.4748,26.3994,26.4496,103955.3175
2011-01-31 11:30:00,42.1,42.1,41.97,42.01,177818.30616664767,26.4559,26.4559,26.3742,26.3994,177818.3062
2011-01-31 12:00:00,42.02,42.12,42.01,42.09,190926.7069417531,26.4056,26.4685,26.3994,26.4496,190926.7069
2011-01-31 12:30:00,42.09,42.1,41.91,41.93,171435.0849196398,26.4496,26.4559,26.3365,26.3491,171435.0849
2011-01-31 13:00:00,41.93,42.01,41.93,41.96,136099.3958737034,26.3491,26.3994,26.3491,26.3679,136099.3959
2011-01-31 13:30:00,41.97,42.03,41.9,41.95,141684.7144648353,26.3742,26.4119,26.3302,26.3616,141684.7145
2011-01-31 14:00:00,41.95,42.0,41.81,41.81,187279.1519434629,26.3616,26.3931,26.2737,26.2737,187279.1519
2011-01-31 14:30:00,41.81,41.84,41.7,41.8,287130.9700216573,26.2737,26.2925,26.2045,26.2674,287130.97
2011-01-31 15:00:00,41.8,41.92,41.78,41.85,199703.6361563889,26.2674,26.3428,26.2548,26.2988,199703.6362
2011-01-31 15:30:00,41.85,42.02,41.83,42.02,435996.8083893765,26.2988,26.4056,26.2862,26.4056,435996.8084
2011-02-01 09:30:00,42.17,42.55,42.17,42.38,186139.2910064972,26.4999,26.7387,26.4999,26.6319,186139.291
2011-02-01 10:00:00,42.4,42.55,42.3,42.51,147725.97743075344,26.6444,26.7387,26.5816,26.7136,147725.9774
2011-02-01 10:30:00,42.51,42.75,42.47,42.72,191496.637410236,26.7136,26.8644,26.6884,26.8455,191496.6374
2011-02-01 11:00:00,42.71,42.74,42.62,42.69,171093.1266385501,26.8392,26.8581,26.7827,26.8267,171093.1266
2011-02-01 11:30:00,42.69,42.81,42.69,42.79,102587.48432691212,26.8267,26.9021,26.8267,26.8895,102587.4843
2011-02-01 12:00:00,42.79,43.0,42.77,42.99,186481.2492875869,26.8895,27.0215,26.8769,27.0152,186481.2493
2011-02-01 12:30:00,42.99,43.01,42.91,42.98,114328.05197765872,27.0152,27.0278,26.9649,27.0089,114328.052
2011-02-01 13:00:00,42.99,43.01,42.87,42.88,88909.15308332384,27.0152,27.0278,26.9398,26.9461,88909.1531
2011-02-01 13:30:00,42.88,42.94,42.81,42.86,80816.14043086744,26.9461,26.9838,26.9021,26.9335,80816.1404
2011-02-01 14:00:00,42.86,42.91,42.85,42.89,109882.59432349254,26.9335,26.9649,26.9272,26.9524,109882.5943
2011-02-01 14:30:00,42.89,42.94,42.79,42.86,144078.42243246324,26.9524,26.9838,26.8895,26.9335,144078.4224
2011-02-01 15:00:00,42.86,42.9,42.78,42.81,121509.17588054258,26.9335,26.9586,26.8832,26.9021,121509.1759
2011-02-01 15:30:00,42.81,42.94,42.79,42.9,493787.757893537,26.9021,26.9838,26.8895,26.9586,493787.7579
2011-02-02 09:30:00,42.7,43.05,42.68,42.69,269805.08377977886,26.833,27.0529,26.8204,26.8267,269805.0838
2011-02-02 10:00:00,42.7,42.73,42.54,42.62,233215.54770318023,26.833,26.8518,26.7324,26.7827,233215.5477
2011-02-02 10:30:00,42.61,42.69,42.51,42.68,313575.7437592614,26.7764,26.8267,26.7136,26.8204,313575.7438
2011-02-02 11:00:00,42.67,42.8,42.61,42.79,140088.90915308334,26.8141,26.8958,26.7764,26.8895,140088.9092
2011-02-02 11:30:00,42.8,42.92,42.78,42.92,86173.48683460618,26.8958,26.9712,26.8832,26.9712,86173.4868
2011-02-02 12:00:00,42.93,42.94,42.79,42.79,95634.3326114214,26.9775,26.9838,26.8895,26.8895,95634.3326
2011-02-02 12:30:00,42.79,42.83,42.71,42.73,206428.8156844865,26.8895,26.9146,26.8392,26.8518,206428.8157
2011-02-02 13:00:00,42.72,42.81,42.68,42.79,85033.6258976405,26.8455,26.9021,26.8204,26.8895,85033.6259
2011-02-02 13:30:00,42.79,42.86,42.74,42.8,104639.23401345036,26.8895,26.9335,26.8581,26.8958,104639.234
2011-02-02 14:00:00,42.81,42.91,42.79,42.88,107488.88635586458,26.9021,26.9649,26.8895,26.9461,107488.8864
2011-02-02 14:30:00,42.88,42.97,42.85,42.94,133819.67399977203,26.9461,27.0026,26.9272,26.9838,133819.674
2011-02-02 15:00:00,42.94,42.97,42.9,42.9,122990.99509859797,26.9838,27.0026,26.9586,26.9586,122990.9951
2011-02-02 15:30:00,42.9,42.91,42.81,42.91,341502.3367149208,26.9586,26.9649,26.9021,26.9649,341502.3367
2011-02-03 09:30:00,42.7,42.79,42.57,42.73,191382.65131653936,26.833,26.8895,26.7513,26.8518,191382.6513
2011-02-03 10:00:00,42.74,42.8,42.44,42.51,231505.75629773168,26.8581,26.8958,26.6696,26.7136,231505.7563
2011-02-03 10:30:00,42.51,42.63,42.48,42.59,127208.48056537102,26.7136,26.789,26.6947,26.7638,127208.4806
2011-02-03 11:00:00,42.59,42.6,42.49,42.58,75344.80793343212,26.7638,26.7701,26.701,26.7575,75344.8079
2011-02-03 11:30:00,42.58,42.89,42.57,42.88,95520.34651772484,26.7575,26.9524,26.7513,26.9461,95520.3465
2011-02-03 12:00:00,42.87,42.94,42.81,42.85,61210.53231505757,26.9398,26.9838,26.9021,26.9272,61210.5323
2011-02-03 12:30:00,42.85,42.85,42.74,42.85,58474.86606633991,26.9272,26.9272,26.8581,26.9272,58474.8661
2011-02-03 13:00:00,42.85,42.86,42.77,42.83,71925.22512253505,26.9272,26.9335,26.8769,26.9146,71925.2251
2011-02-03 13:30:00,42.83,42.84,42.75,42.8,82525.93183631597,26.9146,26.9209,26.8644,26.8958,82525.9318
2011-02-03 14:00:00,42.8,42.87,42.75,42.8,143166.5336828907,26.8958,26.9398,26.8644,26.8958,143166.5337
2011-02-03 14:30:00,42.8,42.95,42.79,42.9,98939.9293286219,26.8958,26.9901,26.8895,26.9586,98939.9293
2011-02-03 15:00:00,42.91,43.05,42.91,43.03,175652.57038641287,26.9649,27.0529,26.9649,27.0403,175652.5704
2011-02-03 15:30:00,43.03,43.08,43.0,43.05,396329.6477829705,27.0403,27.0717,27.0215,27.0529,396329.6478
2011-02-04 09:30:00,43.05,43.07,42.75,42.98,239598.76895018807,27.0529,27.0655,26.8644,27.0089,239598.769
2011-02-04 10:00:00,42.99,43.11,42.97,43.1,137239.2568106691,27.0152,27.0906,27.0026,27.0843,137239.2568
2011-02-04 10:30:00,43.1,43.14,42.94,43.0,134389.60446825487,27.0843,27.1095,26.9838,27.0215,134389.6045
2011-02-04 11:00:00,43.0,43.06,42.93,43.03,154109.1986777613,27.0215,27.0592,26.9775,27.0403,154109.1987
2011-02-04 11:30:00,43.03,43.17,43.0,43.09,124358.8282229568,27.0403,27.1283,27.0215,27.078,124358.8282
2011-02-04 12:00:00,43.08,43.15,43.08,43.13,89935.02792659296,27.0717,27.1157,27.0717,27.1032,89935.0279
2011-02-04 12:30:00,43.14,43.22,43.11,43.2,68733.61449903111,27.1095,27.1597,27.0906,27.1472,68733.6145
2011-02-04 13:00:00,43.21,43.28,43.13,43.26,148181.92180553972,27.1534,27.1974,27.1032,27.1849,148181.9218
2011-02-04 13:30:00,43.25,43.28,43.2,43.25,69417.53106121054,27.1786,27.1974,27.1472,27.1786,69417.5311
2011-02-04 14:00:00,43.24,43.25,43.17,43.22,104981.19229454007,27.1723,27.1786,27.1283,27.1597,104981.1923
2011-02-04 14:30:00,43.22,43.28,43.19,43.26,115353.92682092784,27.1597,27.1974,27.1409,27.1849,115353.9268
2011-02-04 15:00:00,43.26,43.34,43.23,43.27,343098.1420266727,27.1849,27.2351,27.166,27.1911,343098.142
2011-02-04 15:30:00,43.26,43.34,43.24,43.29,283369.4289296706,27.1849,27.2351,27.1723,27.2037,283369.4289
2011-02-07 09:30:00,43.26,43.52,43.06,43.18,406360.42402826855,27.1849,27.3482,27.0592,27.1346,406360.424
2011-02-07 10:00:00,43.18,43.41,43.12,43.29,236863.10270147043,27.1346,27.2791,27.0969,27.2037,236863.1027
2011-02-07 10:30:00,43.29,43.42,43.26,43.39,128006.38322124702,27.2037,27.2854,27.1849,27.2666,128006.3832
2011-02-07 11:00:00,43.39,43.43,43.34,43.35,147042.06086857404,27.2666,27.2917,27.2351,27.2414,147042.0609
2011-02-07 11:30:00,43.36,43.42,43.27,43.29,122990.99509859797,27.2477,27.2854,27.1911,27.2037,122990.9951
2011-02-07 12:00:00,43.29,43.34,43.28,43.33,103157.41479539496,27.2037,27.2351,27.1974,27.2288,103157.4148
2011-02-07 12:30:00,43.32,43.37,43.3,43.32,115125.95463353473,27.2226,27.254,27.21,27.2226,115125.9546
2011-02-07 13:00:00,43.32,43.36,43.23,43.34,115239.94072723128,27.2226,27.2477,27.166,27.2351,115239.9407
2011-02-07 13:30:00,43.35,43.42,43.34,43.41,93012.65245640032,27.2414,27.2854,27.2351,27.2791,93012.6525
2011-02-07 14:00:00,43.41,43.43,43.38,43.4,141684.7144648353,27.2791,27.2917,27.2603,27.2728,141684.7145
2011-02-07 14:30:00,43.39,43.45,43.28,43.34,285877.1229909951,27.2666,27.3043,27.1974,27.2351,285877.123
2011-02-07 15:00:00,43.34,43.36,43.26,43.34,177590.33397925453,27.2351,27.2477,27.1849,27.2351,177590.334
2011-02-07 15:30:00,43.34,43.49,43.33,43.41,326456.1723469737,27.2351,27.3294,27.2288,27.2791,326456.1723
2011-02-08 09:30:00,43.36,43.49,43.19,43.41,187849.0824119457,27.2477,27.3294,27.1409,27.2791,187849.0824
2011-02-08 10:00:00,43.42,43.47,43.29,43.35,134503.59056195145,27.2854,27.3168,27.2037,27.2414,134503.5906
2011-02-08 10:30:00,43.34,43.39,43.29,43.3,93126.63855009688,27.2351,27.2666,27.2037,27.21,93126.6386
2011-02-08 11:00:00,43.3,43.3,43.19,43.26,114214.06588396216,27.21,27.21,27.1409,27.1849,114214.0659
2011-02-08 11:30:00,43.27,43.34,43.24,43.29,87883.27824005471,27.1911,27.2351,27.1723,27.2037,87883.2782
2011-02-08 12:00:00,43.29,43.32,43.25,43.3,99965.80417189102,27.2037,27.2226,27.1786,27.21,99965.8042
2011-02-08 12:30:00,43.31,43.33,43.22,43.22,80246.20996238459,27.2163,27.2288,27.1597,27.1597,80246.21
2011-02-08 13:00:00,43.23,43.24,43.13,43.13,97230.13792317336,27.166,27.1723,27.1032,27.1032,97230.1379
2011-02-08 13:30:00,43.13,43.17,43.08,43.14,139177.02040351077,27.1032,27.1283,27.0717,27.1095,139177.0204
2011-02-08 14:00:00,43.13,43.22,43.13,43.22,80360.19605608116,27.1032,27.1597,27.1032,27.1597,80360.1961
2011-02-08 14:30:00,43.22,43.3,43.22,43.26,97800.0683916562,27.1597,27.21,27.1597,27.1849,97800.0684
2011-02-08 15:00:00,43.26,43.35,43.25,43.27,148979.8244614157,27.1849,27.2414,27.1786,27.1911,148979.8245
2011-02-08 15:30:00,43.27,43.45,43.27,43.45,309358.25829248835,27.1911,27.3043,27.1911,27.3043,309358.2583
2011-02-09 09:30:00,43.21,43.3,43.05,43.24,138607.08993502794,27.1534,27.21,27.0529,27.1723,138607.0899
2011-02-09 10:00:00,43.23,43.25,43.08,43.13,142026.672745925,27.166,27.1786,27.0717,27.1032,142026.6727
2011-02-09 10:30:00,43.11,43.18,43.1,43.16,166989.62726547362,27.0906,27.1346,27.0843,27.122,166989.6273
2011-02-09 11:00:00,43.17,43.3,43.1,43.19,195942.0950644021,27.1283,27.21,27.0843,27.1409,195942.0951
2011-02-09 11:30:00,43.18,43.21,43.08,43.08,65542.00387552718,27.1346,27.1534,27.0717,27.0717,65542.0039
2011-02-09 12:00:00,43.08,43.18,43.07,43.15,84463.69542915764,27.0717,27.1346,27.0655,27.1157,84463.6954
2011-02-09 12:30:00,43.15,43.2,43.11,43.11,79790.26558759832,27.1157,27.1472,27.0906,27.0906,79790.2656
2011-02-09 13:00:00,43.11,43.17,43.08,43.08,68961.58668642426,27.0906,27.1283,27.0717,27.0717,68961.5867
2011-02-09 13:30:00,43.08,43.12,43.07,43.08,57790.94950416049,27.0717,27.0969,27.0655,27.0717,57790.9495
2011-02-09 14:00:00,43.07,43.08,43.0,43.08,123446.93947338423,27.0655,27.0717,27.0215,27.0717,123446.9395
2011-02-09 14:30:00,43.07,43.11,42.98,43.08,102245.5260458224,27.0655,27.0906,27.0089,27.0717,102245.526
2011-02-09 15:00:00,43.08,43.17,43.06,43.09,107488.88635586458,27.0717,27.1283,27.0592,27.078,107488.8864
2011-02-09 15:30:00,43.09,43.15,43.06,43.15,289068.73361449904,27.078,27.1157,27.0592,27.1157,289068.7336
2011-02-10 09:30:00,43.15,43.25,42.67,43.0,259660.32144078423,27.1157,27.1786,26.8141,27.0215,259660.3214
2011-02-10 10:00:00,42.99,43.29,42.93,43.29,188988.94334891145,27.0152,27.2037,26.9775,27.2037,188988.9433
2011-02-10 10:30:00,43.29,43.29,43.14,43.15,153995.21258406475,27.2037,27.2037,27.1095,27.1157,153995.2126
2011-02-10 11:00:00,43.15,43.3,43.11,43.29,124472.81431665336,27.1157,27.21,27.0906,27.2037,124472.8143
2011-02-10 11:30:00,43.29,43.41,43.25,43.35,126182.6057221019,27.2037,27.2791,27.1786,27.2414,126182.6057
2011-02-10 12:00:00,43.35,43.35,43.27,43.29,79448.3073065086,27.2414,27.2414,27.1911,27.2037,79448.3073
2011-02-10 12:30:00,43.29,43.32,43.15,43.22,121053.2315057563,27.2037,27.2226,27.1157,27.1597,121053.2315
2011-02-10 13:00:00,43.22,43.27,43.15,43.16,77054.59933888065,27.1597,27.1911,27.1157,27.122,77054.5993
2011-02-10 13:30:00,43.16,43.42,43.14,43.38,189216.9155363046,27.122,27.2854,27.1095,27.2603,189216.9155
2011-02-10 14:00:00,43.39,43.48,43.34,43.47,167103.61335917018,27.2666,27.3231,27.2351,27.3168,167103.6134
2011-02-10 14:30:00,43.47,43.51,43.41,43.44,102815.45651430526,27.3168,27.342,27.2791,27.298,102815.4565
2011-02-10 15:00:00,43.43,43.44,43.34,43.39,128006.38322124702,27.2917,27.298,27.2351,27.2666,128006.3832
2011-02-10 15:30:00,43.4,43.5,43.32,43.48,518522.74022569245,27.2728,27.3357,27.2226,27.3231,518522.7402
2011-02-11 09:30:00,43.36,43.36,43.1,43.29,258178.50222272883,27.2477,27.2477,27.0843,27.2037,258178.5022
2011-02-11 10:00:00,43.29,43.42,43.22,43.39,164481.9332041491,27.2037,27.2854,27.1597,27.2666,164481.9332
2011-02-11 10:30:00,43.39,43.54,43.36,43.53,201641.3997492306,27.2666,27.3608,27.2477,27.3545,201641.3997
2011-02-11 11:00:00,43.53,43.65,43.51,43.57,106804.96979368516,27.3545,27.4299,27.342,27.3797,106804.9698
2011-02-11 11:30:00,43.57,43.6,43.46,43.56,83665.79277328166,27.3797,27.3985,27.3105,27.3734,83665.7928
2011-02-11 12:00:00,43.58,43.62,43.42,43.43,108970.70557392,27.386,27.4111,27.2854,27.2917,108970.7056
2011-02-11 12:30:00,43.43,43.49,43.39,43.44,141798.70055853183,27.2917,27.3294,27.2666,27.298,141798.7006
2011-02-11 13:00:00,43.44,43.53,43.44,43.52,62236.407158326685,27.298,27.3545,27.298,27.3482,62236.4072
2011-02-11 13:30:00,43.52,43.53,43.46,43.51,62464.37934571983,27.3482,27.3545,27.3105,27.342,62464.3793
2011-02-11 14:00:00,43.51,43.56,43.49,43.53,102473.49823321556,27.342,27.3734,27.3294,27.3545,102473.4982
2011-02-11 14:30:00,43.54,43.61,43.51,43.54,127094.49447167444,27.3608,27.4048,27.342,27.3608,127094.4945
2011-02-11 15:00:00,43.55,43.61,43.53,43.58,129488.2024393024,27.3671,27.4048,27.3545,27.386,129488.2024
2011-02-11 15:30:00,43.59,43.65,43.55,43.64,269691.0976860823,27.3922,27.4299,27.3671,27.4237,269691.0977
2011-02-14 09:30:00,43.54,43.63,43.29,43.59,326456.1723469737,27.3608,27.4174,27.2037,27.3922,326456.1723
2011-02-14 10:00:00,43.61,43.68,43.59,43.6,184657.47178844185,27.4048,27.4488,27.3922,27.3985,184657.4718
2011-02-14 10:30:00,43.6,43.63,43.44,43.46,138835.06212242108,27.3985,27.4174,27.298,27.3105,138835.0621
2011-02-14 11:00:00,43.47,43.5,43.39,43.4,106690.9836999886,27.3168,27.3357,27.2666,27.2728,106690.9837
2011-02-14 11:30:00,43.4,43.47,43.38,43.4,106349.02541889888,27.2728,27.3168,27.2603,27.2728,106349.0254
2011-02-14 12:00:00,43.4,43.61,43.39,43.6,208138.60708993505,27.2728,27.4048,27.2666,27.3985,208138.6071
2011-02-14 12:30:00,43.59,43.73,43.58,43.72,211786.16208822525,27.3922,27.4802,27.386,27.4739,211786.1621
2011-02-14 13:00:00,43.71,43.73,43.63,43.7,83437.82058588852,27.4676,27.4802,27.4174,27.4614,83437.8206
2011-02-14 13:30:00,43.7,43.72,43.62,43.63,47532.20107146928,27.4614,27.4739,27.4111,27.4174,47532.2011
2011-02-14 14:00:00,43.63,43.69,43.6,43.67,90960.90276986208,27.4174,27.4551,27.3985,27.4425,90960.9028
2011-02-14 14:30:00,43.67,43.7,43.63,43.7,94950.416049242,27.4425,27.4614,27.4174,27.4614,94950.416
2011-02-14 15:00:00,43.69,43.69,43.61,43.65,112960.2188532999,27.4551,27.4551,27.4048,27.4299,112960.2189
2011-02-14 15:30:00,43.64,43.72,43.64,43.66,206200.84349709336,27.4237,27.4739,27.4237,27.4362,206200.8435
2011-02-15 09:30:00,43.41,43.49,43.26,43.43,195828.1089707056,27.2791,27.3294,27.1849,27.2917,195828.109
2011-02-15 10:00:00,43.43,43.47,43.25,43.44,235153.3112960219,27.2917,27.3168,27.1786,27.298,235153.3113
2011-02-15 10:30:00,43.44,43.57,43.41,43.41,104069.30354496752,27.298,27.3797,27.2791,27.2791,104069.3035
2011-02-15 11:00:00,43.42,43.5,43.41,43.46,60298.64356548501,27.2854,27.3357,27.2791,27.3105,60298.6436
2011-02-15 11:30:00,43.45,43.49,43.38,43.47,68961.58668642426,27.3043,27.3294,27.2603,27.3168,68961.5867
2011-02-15 12:00:00,43.46,43.58,43.44,43.55,79904.25168129489,27.3105,27.386,27.298,27.3671,79904.2517
2011-02-15 12:30:00,43.54,43.55,43.47,43.47,31460.16186025305,27.3608,27.3671,27.3168,27.3168,31460.1619
2011-02-15 13:00:00,43.48,43.5,43.41,43.43,60298.64356548501,27.3231,27.3357,27.2791,27.2917,60298.6436
2011-02-15 13:30:00,43.43,43.45,43.4,43.4,78080.47418214977,27.2917,27.3043,27.2728,27.2728,78080.4742
2011-02-15 14:00:00,43.41,43.42,43.26,43.29,143280.51977658726,27.2791,27.2854,27.1849,27.2037,143280.5198
2011-02-15 14:30:00,43.29,43.37,43.28,43.32,86971.38949048216,27.2037,27.254,27.1974,27.2226,86971.3895
2011-02-15 15:00:00,43.32,43.39,43.3,43.36,124016.86994186707,27.2226,27.2666,27.21,27.2477,124016.8699
2011-02-15 15:30:00,43.36,43.48,43.3,43.47,360879.9726433375,27.2477,27.3231,27.21,27.3168,360879.9726
2011-02-16 09:30:00,43.58,43.64,43.22,43.45,192750.4844408982,27.386,27.4237,27.1597,27.3043,192750.4844
2011-02-16 10:00:00,43.45,43.51,43.34,43.43,87655.30605266157,27.3043,27.342,27.2351,27.2917,87655.3061
2011-02-16 10:30:00,43.43,43.58,43.43,43.51,75914.73840191496,27.2917,27.386,27.2917,27.342,75914.7384
2011-02-16 11:00:00,43.51,43.51,43.39,43.42,94152.513393366,27.342,27.342,27.2666,27.2854,94152.5134
2011-02-16 11:30:00,43.42,43.44,43.29,43.35,150347.65758577455,27.2854,27.298,27.2037,27.2414,150347.6576
2011-02-16 12:00:00,43.34,43.36,43.16,43.29,205060.98256012765,27.2351,27.2477,27.122,27.2037,205060.9826
2011-02-16 12:30:00,43.3,43.32,43.23,43.28,77054.59933888065,27.21,27.2226,27.166,27.1974,77054.5993
2011-02-16 13:00:00,43.28,43.29,43.13,43.16,94152.513393366,27.1974,27.2037,27.1032,27.122,94152.5134
2011-02-16 13:30:00,43.15,43.27,43.15,43.27,107830.8446369543,27.1157,27.1911,27.1157,27.1911,107830.8446
2011-02-16 14:00:00,43.27,43.3,43.17,43.18,196626.0116265816,27.1911,27.21,27.1283,27.1346,196626.0116
2011-02-16 14:30:00,43.17,43.33,43.15,43.29,178616.20882252365,27.1283,27.2288,27.1157,27.2037,178616.2088
2011-02-16 15:00:00,43.29,43.42,43.28,43.33,161404.30867434174,27.2037,27.2854,27.1974,27.2288,161404.3087
2011-02-16 15:30:00,43.34,43.45,43.32,43.4,426307.9904251681,27.2351,27.3043,27.2226,27.2728,426307.9904
2011-02-17 09:30:00,43.39,43.46,43.18,43.36,167559.55773395646,27.2666,27.3105,27.1346,27.2477,167559.5577
2011-02-17 10:00:00,43.35,43.46,43.29,43.44,113530.14932178274,27.2414,27.3105,27.2037,27.298,113530.1493
2011-02-17 10:30:00,43.44,43.51,43.38,43.45,84235.7232417645,27.298,27.342,27.2603,27.3043,84235.7232
2011-02-17 11:00:00,43.45,43.65,43.43,43.61,106235.03932520232,27.3043,27.4299,27.2917,27.4048,106235.0393
2011-02-17 11:30:00,43.61,43.68,43.56,43.56,175994.52866750257,27.4048,27.4488,27.3734,27.3734,175994.5287
2011-02-17 12:00:00,43.56,43.61,43.53,43.53,46392.34013450359,27.3734,27.4048,27.3545,27.3545,46392.3401
2011-02-17 12:30:00,43.53,43.65,43.53,43.61,58360.879972643335,27.3545,27.4299,27.3545,27.4048,58360.88
2011-02-17 13:00:00,43.6,43.72,43.59,43.7,49469.96466431095,27.3985,27.4739,27.3922,27.4614,49469.9647
2011-02-17 13:30:00,43.69,43.71,43.61,43.62,43884.64607317907,27.4551,27.4676,27.4048,27.4111,43884.6461
2011-02-17 14:00:00,43.62,43.66,43.6,43.61,62692.35153311296,27.4111,27.4362,27.3985,27.4048,62692.3515
2011-02-17 14:30:00,43.61,43.73,43.59,43.73,121281.20369314944,27.4048,27.4802,27.3922,27.4802,121281.2037
2011-02-17 15:00:00,43.72,43.78,43.69,43.78,182947.68038299328,27.4739,27.5116,27.4551,27.5116,182947.6804
2011-02-17 15:30:00,43.78,43.79,43.71,43.72,252137.23925681063,27.5116,27.5179,27.4676,27.4739,252137.2393
2011-02-18 09:30:00,43.68,43.79,43.44,43.79,861734.8683460618,27.4488,27.5179,27.298,27.5179,861734.8683
2011-02-18 10:00:00,43.79,43.81,43.63,43.65,190356.77647327023,27.5179,27.5305,27.4174,27.4299,190356.7765
2011-02-18 10:30:00,43.66,43.71,43.65,43.67,155249.059614727,27.4362,27.4676,27.4299,27.4425,155249.0596
2011-02-18 11:00:00,43.68,43.72,43.64,43.7,174626.69554314375,27.4488,27.4739,27.4237,27.4614,174626.6955
2011-02-18 11:30:00,43.71,43.78,43.67,43.72,170979.14054485352,27.4676,27.5116,27.4425,27.4739,170979.1405
2011-02-18 12:00:00,43.72,43.81,43.72,43.79,138151.14556024165,27.4739,27.5305,27.4739,27.5179,138151.1456
2011-02-18 12:30:00,43.79,43.79,43.71,43.72,56879.06075458794,27.5179,27.5179,27.4676,27.4739,56879.0608
2011-02-18 13:00:00,43.73,43.73,43.65,43.65,94722.44386184883,27.4802,27.4802,27.4299,27.4299,94722.4439
2011-02-18 13:30:00,43.65,43.68,43.56,43.68,91644.81933204149,27.4299,27.4488,27.3734,27.4488,91644.8193
2011-02-18 14:00:00,43.68,43.7,43.57,43.62,93468.5968311866,27.4488,27.4614,27.3797,27.4111,93468.5968
2011-02-18 14:30:00,43.61,43.69,43.56,43.67,81044.11261826058,27.4048,27.4551,27.3734,27.4425,81044.1126
2011-02-18 15:00:00,43.67,43.69,43.58,43.61,102929.44260800185,27.4425,27.4551,27.386,27.4048,102929.4426
2011-02-18 15:30:00,43.61,43.82,43.57,43.79,570386.4128576313,27.4048,27.5368,27.3797,27.5179,570386.4129
2011-02-22 09:30:00,43.22,43.58,43.04,43.58,381169.4973213268,27.1597,27.386,27.0466,27.386,381169.4973
2011-02-22 10:00:00,43.58,43.64,43.41,43.59,145218.28336942894,27.386,27.4237,27.2791,27.3922,145218.2834
2011-02-22 10:30:00,43.59,43.65,43.51,43.6,129602.18853299896,27.3922,27.4299,27.342,27.3985,129602.1885
2011-02-22 11:00:00,43.6,43.63,43.35,43.44,170181.23788897754,27.3985,27.4174,27.2414,27.298,170181.2379
2011-02-22 11:30:00,43.45,43.45,43.33,43.41,133933.66009346858,27.3043,27.3043,27.2288,27.2791,133933.6601
2011-02-22 12:00:00,43.42,43.45,43.34,43.34,86629.43120939245,27.2854,27.3043,27.2351,27.2351,86629.4312
2011-02-22 12:30:00,43.34,43.34,43.11,43.15,142596.60321440783,27.2351,27.2351,27.0906,27.1157,142596.6032
2011-02-22 13:00:00,43.15,43.22,43.03,43.11,140430.86743417304,27.1157,27.1597,27.0403,27.0906,140430.8674
2011-02-22 13:30:00,43.12,43.12,42.96,43.07,134389.60446825487,27.0969,27.0969,26.9963,27.0655,134389.6045
2011-02-22 14:00:00,43.07,43.13,43.0,43.11,181123.90288384812,27.0655,27.1032,27.0215,27.0906,181123.9029
2011-02-22 14:30:00,43.12,43.26,43.11,43.12,210304.34287016984,27.0969,27.1849,27.0906,27.0969,210304.3429
2011-02-22 15:00:00,43.13,43.15,42.94,42.95,187963.06850564232,27.1032,27.1157,26.9838,26.9901,187963.0685
2011-02-22 15:30:00,42.96,43.09,42.95,43.08,369656.9018579733,26.9963,27.078,26.9901,27.0717,369656.9019
2011-02-23 09:30:00,43.06,43.06,42.73,42.9,283369.4289296706,27.0592,27.0592,26.8518,26.9586,283369.4289
2011-02-23 10:00:00,42.91,43.12,42.88,43.07,193776.3592841673,26.9649,27.0969,26.9461,27.0655,193776.3593
2011-02-23 10:30:00,43.06,43.16,42.87,43.03,243588.282229568,27.0592,27.122,26.9398,27.0403,243588.2822
2011-02-23 11:00:00,43.03,43.11,42.83,42.83,109768.60822979597,27.0403,27.0906,26.9146,26.9146,109768.6082
2011-02-23 11:30:00,42.82,42.85,42.7,42.79,121737.14806793572,26.9084,26.9272,26.833,26.8895,121737.1481
2011-02-23 12:00:00,42.79,42.82,42.7,42.77,200729.5109996581,26.8895,26.9084,26.833,26.8769,200729.511
2011-02-23 12:30:00,42.76,42.8,42.68,42.79,131995.89650062693,26.8707,26.8958,26.8204,26.8895,131995.8965
2011-02-23 13:00:00,42.79,42.91,42.73,42.88,205972.87130970025,26.8895,26.9649,26.8518,26.9461,205972.8713
2011-02-23 13:30:00,42.87,42.99,42.8,42.95,151145.56024165053,26.9398,27.0152,26.8958,26.9901,151145.5602
2011-02-23 14:00:00,42.94,43.0,42.87,42.9,131881.91040693034,26.9838,27.0215,26.9398,26.9586,131881.9104
2011-02-23 14:30:00,42.9,42.95,42.79,42.92,133591.7018123789,26.9586,26.9901,26.8895,26.9712,133591.7018
2011-02-23 15:00:00,42.92,43.02,42.86,42.95,196512.025532885,26.9712,27.034,26.9335,26.9901,196512.0255
2011-02-23 15:30:00,42.95,43.0,42.85,42.86,513735.3242904366,26.9901,27.0215,26.9272,26.9335,513735.3243
2011-02-24 09:30:00,43.0,43.02,42.72,42.86,150689.61586686425,27.0215,27.034,26.8455,26.9335,150689.6159
2011-02-24 10:00:00,42.8,43.09,42.73,42.96,195372.1645959193,26.8958,27.078,26.8518,26.9963,195372.1646
2011-02-24 10:30:00,42.96,42.96,42.75,42.85,130970.0216573578,26.9963,26.9963,26.8644,26.9272,130970.0217
2011-02-24 11:00:00,42.86,43.03,42.79,42.98,101447.62338994644,26.9335,27.0403,26.8895,27.0089,101447.6234
2011-02-24 11:30:00,42.98,43.03,42.7,42.86,122649.03681750828,27.0089,27.0403,26.833,26.9335,122649.0368
2011-02-24 12:00:00,42.86,42.9,42.73,42.74,114897.98244614156,26.9335,26.9586,26.8518,26.8581,114897.9824
2011-02-24 12:30:00,42.74,42.99,42.71,42.98,110794.48307306509,26.8581,27.0152,26.8392,27.0089,110794.4831
2011-02-24 13:00:00,42.97,42.97,42.76,42.79,114442.0380713553,27.0026,27.0026,26.8707,26.8895,114442.0381
2011-02-24 13:30:00,42.79,42.84,42.54,42.67,144876.32508833922,26.8895,26.9209,26.7324,26.8141,144876.3251
2011-02-24 14:00:00,42.67,42.99,42.67,42.92,148295.9078992363,26.8141,27.0152,26.8141,26.9712,148295.9079
2011-02-24 14:30:00,42.93,43.04,42.82,42.92,146586.11649378776,26.9775,27.0466,26.9084,26.9712,146586.1165
2011-02-24 15:00:00,42.93,43.15,42.86,43.12,275960.3328393936,26.9775,27.1157,26.9335,27.0969,275960.3328
2011-02-24 15:30:00,43.12,43.2,42.97,42.98,296477.829704776,27.0969,27.1472,27.0026,27.0089,296477.8297
2011-02-25 09:30:00,43.15,43.33,42.98,43.29,188760.9711615183,27.1157,27.2288,27.0089,27.2037,188760.9712
2011-02-25 10:00:00,43.29,43.43,43.27,43.36,184201.5274136556,27.2037,27.2917,27.1911,27.2477,184201.5274
2011-02-25 10:30:00,43.36,43.58,43.32,43.56,155705.0039895133,27.2477,27.386,27.2226,27.3734,155705.004
2011-02-25 11:00:00,43.56,43.63,43.45,43.48,87199.3616778753,27.3734,27.4174,27.3043,27.3231,87199.3617
2011-02-25 11:30:00,43.48,43.5,43.29,43.45,113188.19104069304,27.3231,27.3357,27.2037,27.3043,113188.191
2011-02-25 12:00:00,43.44,43.51,43.41,43.5,72837.1138721076,27.298,27.342,27.2791,27.3357,72837.1139
2011-02-25 12:30:00,43.5,43.56,43.43,43.44,109426.64994870624,27.3357,27.3734,27.2917,27.298,109426.6499
2011-02-25 13:00:00,43.44,43.61,43.43,43.58,49811.92294540066,27.298,27.4048,27.2917,27.386,49811.9229
2011-02-25 13:30:00,43.57,43.64,43.51,43.53,60070.67137809187,27.3797,27.4237,27.342,27.3545,60070.6714
2011-02-25 14:00:00,43.53,43.58,43.46,43.49,90390.97230137924,27.3545,27.386,27.3105,27.3294,90390.9723
2011-02-25 14:30:00,43.5,43.61,43.5,43.59,82069.9874615297,27.3357,27.4048,27.3357,27.3922,82069.9875
2011-02-25 15:00:00,43.59,43.63,43.55,43.61,109768.60822979597,27.3922,27.4174,27.3671,27.4048,109768.6082
2011-02-25 15:30:00,43.6,43.61,43.51,43.52,259774.3075344808,27.3985,27.4048,27.342,27.3482,259774.3075
2011-02-28 09:30:00,43.63,43.7,43.42,43.61,145104.29727573236,27.4174,27.4614,27.2854,27.4048,145104.2973
2011-02-28 10:00:00,43.62,43.79,43.56,43.75,168015.50210874274,27.4111,27.5179,27.3734,27.4928,168015.5021
2011-02-28 10:30:00,43.75,43.79,43.73,43.75,96774.19354838708,27.4928,27.5179,27.4802,27.4928,96774.1935
2011-02-28 11:00:00,43.75,43.76,43.59,43.59,79220.33511911547,27.4928,27.4991,27.3922,27.3922,79220.3351
2011-02-28 11:30:00,43.59,43.61,43.51,43.56,92784.68026900718,27.3922,27.4048,27.342,27.3734,92784.6803
2011-02-28 12:00:00,43.56,43.6,43.52,43.59,40465.063262282005,27.3734,27.3985,27.3482,27.3922,40465.0633
2011-02-28 12:30:00,43.59,43.63,43.44,43.48,68163.68403054828,27.3922,27.4174,27.298,27.3231,68163.684
2011-02-28 13:00:00,43.47,43.5,43.4,43.46,152741.3655534025,27.3168,27.3357,27.2728,27.3105,152741.3656
2011-02-28 13:30:00,43.46,43.6,43.44,43.54,86287.47292830274,27.3105,27.3985,27.298,27.3608,86287.4729
2011-02-28 14:00:00,43.53,43.67,43.49,43.65,79334.32121281204,27.3545,27.4425,27.3294,27.4299,79334.3212
2011-02-28 14:30:00,43.65,43.78,43.65,43.77,145674.2277442152,27.4299,27.5116,27.4299,27.5053,145674.2277
2011-02-28 15:00:00,43.76,43.82,43.71,43.81,190242.7903795737,27.4991,27.5368,27.4676,27.5305,190242.7904
2011-02-28 15:30:00,43.81,43.87,43.79,43.87,819332.0414909382,27.5305,27.5682,27.5179,27.5682,819332.0415
2011-03-01 09:30:00,43.88,43.94,43.76,43.9,385614.954975493,27.5745,27.6122,27.4991,27.587,385614.955
2011-03-01 10:00:00,43.9,43.95,43.77,43.78,395873.7034081842,27.587,27.6185,27.5053,27.5116,395873.7034
2011-03-01 10:30:00,43.77,43.86,43.58,43.83,161746.26695543143,27.5053,27.5619,27.386,27.5431,161746.267
2011-03-01 11:00:00,43.84,43.89,43.74,43.76,188988.94334891145,27.5493,27.5808,27.4865,27.4991,188988.9433
2011-03-01 11:30:00,43.74,43.74,43.35,43.4,237091.0748888636,27.4865,27.4865,27.2414,27.2728,237091.0749
2011-03-01 12:00:00,43.39,43.51,43.32,43.45,161062.35039325204,27.2666,27.342,27.2226,27.3043,161062.3504
2011-03-01 12:30:00,43.45,43.65,43.44,43.62,149435.76883620198,27.3043,27.4299,27.298,27.4111,149435.7688
2011-03-01 13:00:00,43.62,43.66,43.51,43.53,212698.05083779772,27.4111,27.4362,27.342,27.3545,212698.0508
2011-03-01 13:30:00,43.52,43.62,43.45,43.56,121053.2315057563,27.3482,27.4111,27.3043,27.3734,121053.2315
2011-03-01 14:00:00,43.54,43.55,43.22,43.22,210532.31505756296,27.3608,27.3671,27.1597,27.1597,210532.3151
2011-03-01 14:30:00,43.22,43.3,43.17,43.24,162316.19742391427,27.1597,27.21,27.1283,27.1723,162316.1974
2011-03-01 15:00:00,43.23,43.37,43.16,43.26,210760.28724495613,27.166,27.254,27.122,27.1849,210760.2872
2011-03-01 15:30:00,43.27,43.43,43.27,43.34,485352.78695999086,27.1911,27.2917,27.1911,27.2351,485352.787
2011-03-02 09:30:00,43.22,43.38,43.12,43.38,245754.0180098028,27.1597,27.2603,27.0969,27.2603,245754.018
2011-03-02 10:00:00,43.37,43.54,43.31,43.44,217143.508491964,27.254,27.3608,27.2163,27.298,217143.5085
2011-03-02 10:30:00,43.44,43.58,43.38,43.53,194232.3036589536,27.298,27.386,27.2603,27.3545,194232.3037
2011-03-02 11:00:00,43.53,43.63,43.52,43.53,154679.12914624417,27.3545,27.4174,27.3482,27.3545,154679.1291
2011-03-02 11:30:00,43.51,43.61,43.48,43.5,246323.9484782857,27.342,27.4048,27.3231,27.3357,246323.9485
2011-03-02 12:00:00,43.51,43.64,43.49,43.61,127892.39712755044,27.342,27.4237,27.3294,27.4048,127892.3971
2011-03-02 12:30:00,43.62,43.77,43.61,43.71,100991.67901516016,27.4111,27.5053,27.4048,27.4676,100991.679
2011-03-02 13:00:00,43.69,43.76,43.61,43.65,109084.69166761656,27.4551,27.4991,27.4048,27.4299,109084.6917
2011-03-02 13:30:00,43.65,43.67,43.6,43.65,143052.54758919412,27.4299,27.4425,27.3985,27.4299,143052.5476
2011-03-02 14:00:00,43.65,43.78,43.6,43.66,155591.0178958167,27.4299,27.5116,27.3985,27.4362,155591.0179
2011-03-02 14:30:00,43.66,43.87,43.65,43.82,204833.0103727345,27.4362,27.5682,27.4299,27.5368,204833.0104
2011-03-02 15:00:00,43.81,43.87,43.76,43.78,262737.9459705916,27.5305,27.5682,27.4991,27.5116,262737.946
2011-03-02 15:30:00,43.78,43.83,43.69,43.73,542801.7781830616,27.5116,27.5431,27.4551,27.4802,542801.7782
2011-03-03 09:30:00,43.97,44.29,43.91,44.28,351305.14077282575,27.631,27.8321,27.5933,27.8258,351305.1408
2011-03-03 10:00:00,44.26,44.36,44.22,44.34,303658.95360765985,27.8133,27.8761,27.7881,27.8635,303658.9536
2011-03-03 10:30:00,44.32,44.48,44.14,44.2,335461.07374900265,27.851,27.9515,27.7379,27.7756,335461.0737
2011-03-03 11:00:00,44.21,44.33,44.17,44.24,196284.05334549185,27.7818,27.8573,27.7567,27.8007,196284.0533
2011-03-03 11:30:00,44.24,44.29,44.11,44.29,174512.70944944717,27.8007,27.8321,27.719,27.8321,174512.7094
2011-03-03 12:00:00,44.29,44.32,44.24,44.29,101789.58167103614,27.8321,27.851,27.8007,27.8321,101789.5817
2011-03-03 12:30:00,44.28,44.35,44.24,44.3,99965.80417189102,27.8258,27.8698,27.8007,27.8384,99965.8042
2011-03-03 13:00:00,44.31,44.33,44.25,44.25,84919.63980394392,27.8447,27.8573,27.807,27.807,84919.6398
2011-03-03 13:30:00,44.25,44.29,44.22,44.22,137353.24290436567,27.807,27.8321,27.7881,27.7881,137353.2429
2011-03-03 14:00:00,44.22,44.31,44.2,44.28,184771.4578821384,27.7881,27.8447,27.7756,27.8258,184771.4579
2011-03-03 14:30:00,44.28,44.36,44.26,44.35,167103.61335917018,27.8258,27.8761,27.8133,27.8698,167103.6134
2011-03-03 15:00:00,44.35,44.37,44.29,44.32,189558.87381739428,27.8698,27.8824,27.8321,27.851,189558.8738
2011-03-03 15:30:00,44.32,44.38,44.25,44.33,519434.628975265,27.851,27.8887,27.807,27.8573,519434.629
2011-03-04 09:30:00,44.24,44.35,44.0,44.17,259090.3909723014,27.8007,27.8698,27.6499,27.7567,259090.391
2011-03-04 10:00:00,44.17,44.23,43.87,43.98,216345.605836088,27.7567,27.7944,27.5682,27.6373,216345.6058
2011-03-04 10:30:00,43.98,44.2,43.94,44.2,135073.5210304343,27.6373,27.7756,27.6122,27.7756,135073.521
2011-03-04 11:00:00,44.19,44.21,44.08,44.16,111250.42744785135,27.7693,27.7818,27.7002,27.7504,111250.4274
2011-03-04 11:30:00,44.16,44.27,44.13,44.14,160150.46164367947,27.7504,27.8196,27.7316,27.7379,160150.4616
2011-03-04 12:00:00,44.14,44.15,43.87,43.9,231163.798016642,27.7379,27.7441,27.5682,27.587,231163.798
2011-03-04 12:30:00,43.9,44.01,43.86,43.92,152057.44899122306,27.587,27.6562,27.5619,27.5996,152057.449
2011-03-04 13:00:00,43.93,43.98,43.87,43.94,88795.16698962727,27.6059,27.6373,27.5682,27.6122,88795.167
2011-03-04 13:30:00,43.95,44.03,43.91,44.02,146244.15821269806,27.6185,27.6687,27.5933,27.6624,146244.1582
2011-03-04 14:00:00,44.02,44.08,43.95,44.06,151715.49071013337,27.6624,27.7002,27.6185,27.6876,151715.4907
2011-03-04 14:30:00,44.05,44.08,44.0,44.08,102701.47042060868,27.6813,27.7002,27.6499,27.7002,102701.4704
2011-03-04 15:00:00,44.08,44.16,43.97,43.97,199931.60834378205,27.7002,27.7504,27.631,27.631,199931.6083
2011-03-04 15:30:00,43.98,44.24,43.94,44.16,421748.54667730536,27.6373,27.8007,27.6122,27.7504,421748.5467
2011-03-07 09:30:00,44.29,44.46,44.08,44.35,214293.85614954977,27.8321,27.9389,27.7002,27.8698,214293.8561
2011-03-07 10:00:00,44.35,44.42,44.22,44.29,173258.8624187849,27.8698,27.9138,27.7881,27.8321,173258.8624
2011-03-07 10:30:00,44.3,44.31,43.91,43.98,342528.2115581899,27.8384,27.8447,27.5933,27.6373,342528.2116
2011-03-07 11:00:00,43.99,44.01,43.77,43.88,200159.5805311752,27.6436,27.6562,27.5053,27.5745,200159.5805
2011-03-07 11:30:00,43.87,43.9,43.77,43.79,303772.93970135646,27.5682,27.587,27.5053,27.5179,303772.9397
2011-03-07 12:00:00,43.79,43.88,43.75,43.77,257266.6134731563,27.5179,27.5745,27.4928,27.5053,257266.6135
2011-03-07 12:30:00,43.76,43.86,43.72,43.74,138607.08993502794,27.4991,27.5619,27.4739,27.4865,138607.0899
2011-03-07 13:00:00,43.74,43.82,43.67,43.71,205972.87130970025,27.4865,27.5368,27.4425,27.4676,205972.8713
2011-03-07 13:30:00,43.7,43.76,43.68,43.7,157300.80930126525,27.4614,27.4991,27.4488,27.4614,157300.8093
2011-03-07 14:00:00,43.71,43.93,43.69,43.85,225350.50723811696,27.4676,27.6059,27.4551,27.5556,225350.5072
2011-03-07 14:30:00,43.85,43.89,43.79,43.87,149207.79664880884,27.5556,27.5808,27.5179,27.5682,149207.7966
2011-03-07 15:00:00,43.87,43.97,43.82,43.95,147953.94961814658,27.5682,27.631,27.5368,27.6185,147953.9496
2011-03-07 15:30:00,43.94,44.06,43.86,43.93,639120.0273566624,27.6122,27.6876,27.5619,27.6059,639120.0274
2011-03-08 09:30:00,44.04,44.05,43.76,43.91,374102.3595121395,27.675,27.6813,27.4991,27.5933,374102.3595
2011-03-08 10:00:00,43.92,44.34,43.92,44.28,320756.86766214523,27.5996,27.8635,27.5996,27.8258,320756.8677
2011-03-08 10:30:00,44.29,44.39,44.22,44.29,195828.1089707056,27.8321,27.895,27.7881,27.8321,195828.109
2011-03-08 11:00:00,44.29,44.46,44.18,44.45,185227.40225692463,27.8321,27.9389,27.763,27.9327,185227.4023
2011-03-08 11:30:00,44.47,44.59,44.44,44.57,219993.1608343782,27.9452,28.0206,27.9264,28.0081,219993.1608
2011-03-08 12:00:00,44.58,44.65,44.53,44.63,188532.9989741252,28.0144,28.0583,27.9829,28.0458,188532.999
2011-03-08 12:30:00,44.62,44.69,44.6,44.65,149663.74102359512,28.0395,28.0835,28.0269,28.0583,149663.741
2011-03-08 13:00:00,44.65,44.69,44.58,44.67,154565.1430525476,28.0583,28.0835,28.0144,28.0709,154565.1431
2011-03-08 13:30:00,44.67,44.67,44.59,44.65,203009.2328735894,28.0709,28.0709,28.0206,28.0583,203009.2329
2011-03-08 14:00:00,44.66,44.66,44.48,44.61,199589.65006269235,28.0646,28.0646,27.9515,28.0332,199589.6501
2011-03-08 14:30:00,44.61,44.72,44.52,44.67,177590.33397925453,28.0332,28.1023,27.9767,28.0709,177590.334
2011-03-08 15:00:00,44.67,44.74,44.65,44.73,280063.83221247006,28.0709,28.1149,28.0583,28.1086,280063.8322
2011-03-08 15:30:00,44.72,44.73,44.62,44.67,631482.9590789924,28.1023,28.1086,28.0395,28.0709,631482.9591
2011-03-09 09:30:00,44.22,44.29,43.93,44.22,314145.6742277442,27.9846,28.0289,27.8011,27.9846,314145.6742
2011-03-09 10:00:00,44.22,44.62,44.17,44.58,264447.73737604014,27.9846,28.2378,27.953,28.2125,264447.7374
2011-03-09 10:30:00,44.57,44.59,44.15,44.22,288384.81705231965,28.2061,28.2188,27.9403,27.9846,288384.8171
2011-03-09 11:00:00,44.22,44.44,44.12,44.42,277100.1937763593,27.9846,28.1239,27.9213,28.1112,277100.1938
2011-03-09 11:30:00,44.43,44.73,44.31,44.72,231733.72848512483,28.1175,28.3074,28.0416,28.3011,231733.7285
2011-03-09 12:00:00,44.72,44.74,44.61,44.62,168243.4742961359,28.3011,28.3137,28.2314,28.2378,168243.4743
2011-03-09 12:30:00,44.63,44.74,44.59,44.64,128576.31368972984,28.2441,28.3137,28.2188,28.2504,128576.3137
2011-03-09 13:00:00,44.63,44.74,44.56,44.71,157414.7953949618,28.2441,28.3137,28.1998,28.2947,157414.7954
2011-03-09 13:30:00,44.7,44.72,44.61,44.65,142254.64493331814,28.2884,28.3011,28.2314,28.2568,142254.6449
2011-03-09 14:00:00,44.65,44.72,44.64,44.64,207910.6349025419,28.2568,28.3011,28.2504,28.2504,207910.6349
2011-03-09 14:30:00,44.65,44.74,44.61,44.72,206428.8156844865,28.2568,28.3137,28.2314,28.3011,206428.8157
2011-03-09 15:00:00,44.73,44.75,44.65,44.67,396557.6199703636,28.3074,28.32,28.2568,28.2694,396557.62
2011-03-09 15:30:00,44.67,44.71,44.6,44.66,504388.46460731793,28.2694,28.2947,28.2251,28.2631,504388.4646
2011-03-10 09:30:00,44.18,44.26,43.93,44.15,353128.9182719708,27.9593,28.0099,27.8011,27.9403,353128.9183
2011-03-10 10:00:00,44.15,44.22,43.97,44.09,310954.0636042403,27.9403,27.9846,27.8264,27.9024,310954.0636
2011-03-10 10:30:00,44.09,44.19,44.01,44.15,287700.9004901402,27.9024,27.9656,27.8517,27.9403,287700.9005
2011-03-10 11:00:00,44.15,44.35,44.12,44.29,153881.22649036816,27.9403,28.0669,27.9213,28.0289,153881.2265
2011-03-10 11:30:00,44.29,44.43,44.26,44.4,198221.8169383336,28.0289,28.1175,28.0099,28.0985,198221.8169
2011-03-10 12:00:00,44.39,44.41,44.21,44.24,284737.2620540294,28.0922,28.1049,27.9783,27.9973,284737.2621
2011-03-10 12:30:00,44.26,44.52,44.24,44.51,205744.89912230708,28.0099,28.1745,27.9973,28.1682,205744.8991
2011-03-10 13:00:00,44.5,44.52,44.22,44.24,163228.08617348684,28.1618,28.1745,27.9846,27.9973,163228.0862
2011-03-10 13:30:00,44.25,44.3,44.08,44.22,328393.93593981536,28.0036,28.0353,27.896,27.9846,328393.9359
2011-03-10 14:00:00,44.22,44.31,44.18,44.21,157642.76758235495,27.9846,28.0416,27.9593,27.9783,157642.7676
2011-03-10 14:30:00,44.21,44.33,44.2,44.29,163114.10007979028,27.9783,28.0542,27.972,28.0289,163114.1001
2011-03-10 15:00:00,44.29,44.33,44.09,44.15,213951.89786846004,28.0289,28.0542,27.9024,27.9403,213951.8979
2011-03-10 15:30:00,44.15,44.37,44.12,44.23,533454.918499943,27.9403,28.0796,27.9213,27.991,533454.9185
2011-03-11 09:30:00,44.0,44.45,43.85,44.01,307534.4807933432,27.8454,28.1302,27.7505,27.8517,307534.4808
2011-03-11 10:00:00,44.01,44.08,43.86,43.87,274136.5553402485,27.8517,27.896,27.7568,27.7631,274136.5553
2011-03-11 10:30:00,43.86,43.97,43.75,43.97,272426.76393479994,27.7568,27.8264,27.6872,27.8264,272426.7639
2011-03-11 11:00:00,43.98,43.99,43.79,43.91,207682.6627151488,27.8327,27.8391,27.7125,27.7884,207682.6627
2011-03-11 11:30:00,43.91,44.1,43.9,44.03,172119.00148181923,27.7884,27.9087,27.7821,27.8644,172119.0015
2011-03-11 12:00:00,44.05,44.11,44.0,44.08,138379.1177476348,27.877,27.915,27.8454,27.896,138379.1177
2011-03-11 12:30:00,44.08,44.19,44.08,44.18,82639.91793001254,27.896,27.9656,27.896,27.9593,82639.9179
2011-03-11 13:00:00,44.17,44.18,43.99,44.08,102815.45651430526,27.953,27.9593,27.8391,27.896,102815.4565
2011-03-11 13:30:00,44.08,44.08,43.97,43.98,106918.95588738174,27.896,27.896,27.8264,27.8327,106918.9559
2011-03-11 14:00:00,43.99,44.19,43.99,44.16,79676.27949390175,27.8391,27.9656,27.8391,27.9467,79676.2795
2011-03-11 14:30:00,44.16,44.25,44.15,44.23,89365.09745811012,27.9467,28.0036,27.9403,27.991,89365.0975
2011-03-11 15:00:00,44.23,44.35,44.23,44.35,150917.5880542574,27.991,28.0669,27.991,28.0669,150917.5881
2011-03-11 15:30:00,44.35,44.37,44.22,44.22,296819.7879858657,28.0669,28.0796,27.9846,27.9846,296819.788
2011-03-14 09:30:00,44.01,44.03,43.81,43.99,219195.25817850223,27.8517,27.8644,27.7252,27.8391,219195.2582
2011-03-14 10:00:00,43.99,44.07,43.81,43.88,190698.73475436,27.8391,27.8897,27.7252,27.7695,190698.7348
2011-03-14 10:30:00,43.88,43.93,43.79,43.79,283483.41502336715,27.7695,27.8011,27.7125,27.7125,283483.415
2011-03-14 11:00:00,43.79,43.87,43.7,43.74,183859.56913256584,27.7125,27.7631,27.6555,27.6809,183859.5691
2011-03-14 11:30:00,43.74,43.88,43.72,43.79,227288.27083095865,27.6809,27.7695,27.6682,27.7125,227288.2708
2011-03-14 12:00:00,43.79,43.84,43.74,43.77,163912.00273566626,27.7125,27.7441,27.6809,27.6998,163912.0027
2011-03-14 12:30:00,43.78,43.85,43.74,43.85,195486.15068961587,27.7062,27.7505,27.6809,27.7505,195486.1507
2011-03-14 13:00:00,43.86,43.9,43.8,43.81,114214.06588396216,27.7568,27.7821,27.7188,27.7252,114214.0659
2011-03-14 13:30:00,43.8,43.86,43.73,43.79,106918.95588738174,27.7188,27.7568,27.6745,27.7125,106918.9559
2011-03-14 14:00:00,43.79,43.89,43.77,43.86,195486.15068961587,27.7125,27.7758,27.6998,27.7568,195486.1507
2011-03-14 14:30:00,43.86,43.86,43.75,43.82,127436.45275276416,27.7568,27.7568,27.6872,27.7315,127436.4528
2011-03-14 15:00:00,43.82,43.94,43.79,43.91,185341.3883506212,27.7315,27.8074,27.7125,27.7884,185341.3884
2011-03-14 15:30:00,43.9,44.08,43.87,43.97,320870.8537558418,27.7821,27.896,27.7631,27.8264,320870.8538
2011-03-15 09:30:00,43.04,43.86,43.04,43.07,383107.2609141685,27.2379,27.7568,27.2379,27.2569,383107.2609
2011-03-15 10:00:00,43.08,43.22,42.99,43.18,274136.5553402485,27.2632,27.3518,27.2062,27.3265,274136.5553
2011-03-15 10:30:00,43.19,43.23,43.08,43.2,182035.7916334207,27.3328,27.3581,27.2632,27.3391,182035.7916
2011-03-15 11:00:00,43.2,43.2,43.03,43.1,133363.72962498575,27.3391,27.3391,27.2315,27.2758,133363.7296
2011-03-15 11:30:00,43.1,43.12,43.0,43.05,93924.54120597288,27.2758,27.2885,27.2126,27.2442,93924.5412
2011-03-15 12:00:00,43.05,43.21,43.01,43.19,108058.81682434744,27.2442,27.3455,27.2189,27.3328,108058.8168
2011-03-15 12:30:00,43.21,43.22,42.99,43.11,169269.349139405,27.3455,27.3518,27.2062,27.2822,169269.3491
2011-03-15 13:00:00,43.11,43.17,43.08,43.13,106007.0671378092,27.2822,27.3201,27.2632,27.2948,106007.0671
2011-03-15 13:30:00,43.13,43.2,43.07,43.15,112162.31619742392,27.2948,27.3391,27.2569,27.3075,112162.3162
2011-03-15 14:00:00,43.16,43.29,43.02,43.27,154565.1430525476,27.3138,27.3961,27.2252,27.3834,154565.1431
2011-03-15 14:30:00,43.27,43.37,43.18,43.29,227972.18739313804,27.3834,27.4467,27.3265,27.3961,227972.1874
2011-03-15 15:00:00,43.28,43.41,43.26,43.33,257836.5439416392,27.3897,27.472,27.3771,27.4214,257836.5439
2011-03-15 15:30:00,43.34,43.46,43.26,43.26,455602.4165051864,27.4277,27.5037,27.3771,27.3771,455602.4165
2011-03-16 09:30:00,42.9,43.13,42.87,43.01,303316.9953265702,27.1493,27.2948,27.1303,27.2189,303316.9953
2011-03-16 10:00:00,43.0,43.16,42.99,43.06,184543.48569474524,27.2126,27.3138,27.2062,27.2505,184543.4857
2011-03-16 10:30:00,43.07,43.15,42.84,42.84,157642.76758235495,27.2569,27.3075,27.1113,27.1113,157642.7676
2011-03-16 11:00:00,42.83,42.92,42.42,42.75,585774.5355066682,27.105,27.1619,26.8455,27.0543,585774.5355
2011-03-16 11:30:00,42.76,42.77,42.52,42.59,255898.78034879745,27.0607,27.067,26.9088,26.9531,255898.7803
2011-03-16 12:00:00,42.6,42.62,42.42,42.58,321440.7842243246,26.9594,26.9721,26.8455,26.9468,321440.7842
2011-03-16 12:30:00,42.59,42.69,42.48,42.68,182605.7221019036,26.9531,27.0164,26.8835,27.01,182605.7221
2011-03-16 13:00:00,42.69,42.75,42.53,42.59,107146.92807477489,27.0164,27.0543,26.9151,26.9531,107146.9281
2011-03-16 13:30:00,42.59,42.63,42.47,42.54,140316.88134047645,26.9531,26.9784,26.8771,26.9214,140316.8813
2011-03-16 14:00:00,42.54,42.55,42.22,42.41,305710.7032941981,26.9214,26.9278,26.7189,26.8392,305710.7033
2011-03-16 14:30:00,42.42,42.74,42.39,42.65,359854.0978000684,26.8455,27.048,26.8265,26.9911,359854.0978
2011-03-16 15:00:00,42.65,42.79,42.54,42.6,335689.04593639576,26.9911,27.0797,26.9214,26.9594,335689.0459
2011-03-16 15:30:00,42.61,42.65,42.42,42.42,617348.6834606178,26.9657,26.9911,26.8455,26.8455,617348.6835
2011-03-17 09:30:00,43.1,43.1,42.69,42.83,271058.93081044115,27.2758,27.2758,27.0164,27.105,271058.9308
2011-03-17 10:00:00,42.86,43.0,42.78,42.97,214977.7727117292,27.124,27.2126,27.0733,27.1936,214977.7727
2011-03-17 10:30:00,42.96,43.01,42.79,42.85,143964.43633876668,27.1872,27.2189,27.0797,27.1176,143964.4363
2011-03-17 11:00:00,42.85,42.92,42.77,42.79,114328.05197765872,27.1176,27.1619,27.067,27.0797,114328.052
2011-03-17 11:30:00,42.8,42.86,42.71,42.74,140772.82571526273,27.086,27.124,27.029,27.048,140772.8257
2011-03-17 12:00:00,42.75,42.84,42.73,42.81,124016.86994186707,27.0543,27.1113,27.0417,27.0923,124016.8699
2011-03-17 12:30:00,42.81,42.84,42.75,42.79,119001.48181921804,27.0923,27.1113,27.0543,27.0797,119001.4818
2011-03-17 13:00:00,42.78,42.86,42.7,42.71,208024.6209962385,27.0733,27.124,27.0227,27.029,208024.621
2011-03-17 13:30:00,42.71,42.79,42.62,42.66,167559.55773395646,27.029,27.0797,26.9721,26.9974,167559.5577
2011-03-17 14:00:00,42.67,42.75,42.63,42.72,150689.61586686425,27.0037,27.0543,26.9784,27.0354,150689.6159
2011-03-17 14:30:00,42.71,42.81,42.69,42.76,194688.2480337399,27.029,27.0923,27.0164,27.0607,194688.248
2011-03-17 15:00:00,42.76,42.82,42.72,42.79,171435.0849196398,27.0607,27.0986,27.0354,27.0797,171435.0849
2011-03-17 15:30:00,42.78,42.94,42.77,42.79,407044.340590448,27.0733,27.1746,27.067,27.0797,407044.3406
2011-03-18 09:30:00,43.22,43.5,43.2,43.47,1327710.019377636,27.3518,27.529,27.3391,27.51,1327710.0194
2011-03-18 10:00:00,43.48,43.5,43.21,43.23,296021.8853299897,27.5163,27.529,27.3455,27.3581,296021.8853
2011-03-18 10:30:00,43.23,43.44,43.22,43.41,166191.72460959764,27.3581,27.491,27.3518,27.472,166191.7246
2011-03-18 11:00:00,43.41,43.43,43.21,43.22,182719.7081956001,27.472,27.4847,27.3455,27.3518,182719.7082
2011-03-18 11:30:00,43.21,43.28,43.09,43.2,215889.66146130173,27.3455,27.3897,27.2695,27.3391,215889.6615
2011-03-18 12:00:00,43.2,43.34,43.17,43.3,113188.19104069304,27.3391,27.4277,27.3201,27.4024,113188.191
2011-03-18 12:30:00,43.31,43.33,43.23,43.28,112618.2605722102,27.4087,27.4214,27.3581,27.3897,112618.2606
2011-03-18 13:00:00,43.29,43.42,43.28,43.34,243816.2544169612,27.3961,27.4783,27.3897,27.4277,243816.2544
2011-03-18 13:30:00,43.34,43.39,43.31,43.36,128918.27197081957,27.4277,27.4594,27.4087,27.4404,128918.272
2011-03-18 14:00:00,43.36,43.37,43.23,43.31,264105.7790949504,27.4404,27.4467,27.3581,27.4087,264105.7791
2011-03-18 14:30:00,43.31,43.36,43.22,43.27,144990.3111820358,27.4087,27.4404,27.3518,27.3834,144990.3112
2011-03-18 15:00:00,43.26,43.29,43.2,43.23,175424.59819901973,27.3771,27.3961,27.3391,27.3581,175424.5982
2011-03-18 15:30:00,43.23,43.31,43.18,43.27,447167.4455716403,27.3581,27.4087,27.3265,27.3834,447167.4456
2011-03-21 09:30:00,43.71,44.13,43.42,43.99,355978.57061438507,27.6619,27.9277,27.4783,27.8391,355978.5706
2011-03-21 10:00:00,43.96,44.1,43.88,44.1,326456.1723469737,27.8201,27.9087,27.7695,27.9087,326456.1723
2011-03-21 10:30:00,44.09,44.14,43.91,43.94,265017.667844523,27.9024,27.934,27.7884,27.8074,265017.6678
2011-03-21 11:00:00,43.95,44.02,43.86,43.86,234811.3530149322,27.8138,27.8581,27.7568,27.7568,234811.353
2011-03-21 11:30:00,43.87,43.93,43.85,43.87,208936.50974581105,27.7631,27.8011,27.7505,27.7631,208936.5097
2011-03-21 12:00:00,43.87,43.89,43.83,43.88,90390.97230137924,27.7631,27.7758,27.7378,27.7695,90390.9723
2011-03-21 12:30:00,43.88,43.91,43.76,43.81,182719.7081956001,27.7695,27.7884,27.6935,27.7252,182719.7082
2011-03-21 13:00:00,43.81,43.9,43.79,43.81,162202.21133021772,27.7252,27.7821,27.7125,27.7252,162202.2113
2011-03-21 13:30:00,43.81,43.91,43.77,43.9,96204.26307990424,27.7252,27.7884,27.6998,27.7821,96204.2631
2011-03-21 14:00:00,43.9,43.95,43.87,43.89,108172.802918044,27.7821,27.8138,27.7631,27.7758,108172.8029
2011-03-21 14:30:00,43.89,43.95,43.85,43.87,103955.31745127097,27.7758,27.8138,27.7505,27.7631,103955.3175
2011-03-21 15:00:00,43.87,43.92,43.75,43.79,186367.2631938904,27.7631,27.7948,27.6872,27.7125,186367.2632
2011-03-21 15:30:00,43.79,43.83,43.76,43.77,489456.2863330674,27.7125,27.7378,27.6935,27.6998,489456.2863
2011-03-22 09:30:00,43.71,43.93,43.6,43.84,183973.5552262624,27.6619,27.8011,27.5923,27.7441,183973.5552
2011-03-22 10:00:00,43.85,44.08,43.83,44.07,170409.21007637068,27.7505,27.896,27.7378,27.8897,170409.2101
2011-03-22 10:30:00,44.07,44.09,43.9,43.93,239598.76895018807,27.8897,27.9024,27.7821,27.8011,239598.769
2011-03-22 11:00:00,43.93,43.99,43.89,43.98,159124.58680041035,27.8011,27.8391,27.7758,27.8327,159124.5868
2011-03-22 11:30:00,43.98,44.0,43.92,43.97,85033.6258976405,27.8327,27.8454,27.7948,27.8264,85033.6259
2011-03-22 12:00:00,43.96,44.03,43.9,43.99,88795.16698962727,27.8201,27.8644,27.7821,27.8391,88795.167
2011-03-22 12:30:00,43.99,44.03,43.96,44.02,105095.17838823664,27.8391,27.8644,27.8201,27.8581,105095.1784
2011-03-22 13:00:00,44.01,44.01,43.91,43.94,119685.39838139748,27.8517,27.8517,27.7884,27.8074,119685.3984
2011-03-22 13:30:00,43.93,44.02,43.9,44.0,212584.06474410123,27.8011,27.8581,27.7821,27.8454,212584.0647
2011-03-22 14:00:00,44.0,44.0,43.82,43.82,128234.35540864014,27.8454,27.8454,27.7315,27.7315,128234.3554
2011-03-22 14:30:00,43.83,43.91,43.82,43.88,66111.93434401003,27.7378,27.7884,27.7315,27.7695,66111.9343
2011-03-22 15:00:00,43.87,43.94,43.82,43.93,110566.51088567196,27.7631,27.8074,27.7315,27.8011,110566.5109
2011-03-22 15:30:00,43.93,43.94,43.81,43.9,349253.3910862875,27.8011,27.8074,27.7252,27.7821,349253.3911
2011-03-23 09:30:00,43.98,43.98,43.57,43.7,223070.7853641856,27.8327,27.8327,27.5733,27.6555,223070.7854
2011-03-23 10:00:00,43.71,43.71,43.36,43.52,285877.1229909951,27.6619,27.6619,27.4404,27.5416,285877.123
2011-03-23 10:30:00,43.52,43.61,43.45,43.51,160150.46164367947,27.5416,27.5986,27.4973,27.5353,160150.4616
2011-03-23 11:00:00,43.51,43.72,43.51,43.68,110680.49697936852,27.5353,27.6682,27.5353,27.6429,110680.497
2011-03-23 11:30:00,43.69,43.8,43.58,43.59,124928.75869143964,27.6492,27.7188,27.5796,27.5859,124928.7587
2011-03-23 12:00:00,43.6,43.65,43.43,43.64,235495.2695771116,27.5923,27.6239,27.4847,27.6176,235495.2696
2011-03-23 12:30:00,43.64,43.71,43.62,43.65,93696.56901857971,27.6176,27.6619,27.6049,27.6239,93696.569
2011-03-23 13:00:00,43.65,43.69,43.61,43.65,55055.28325544284,27.6239,27.6492,27.5986,27.6239,55055.2833
2011-03-23 13:30:00,43.65,43.77,43.65,43.77,113644.13541547932,27.6239,27.6998,27.6239,27.6998,113644.1354
2011-03-23 14:00:00,43.77,43.78,43.65,43.72,137239.2568106691,27.6998,27.7062,27.6239,27.6682,137239.2568
2011-03-23 14:30:00,43.72,43.95,43.71,43.92,184885.44397583496,27.6682,27.8138,27.6619,27.7948,184885.444
2011-03-23 15:00:00,43.93,44.02,43.88,44.01,154679.12914624417,27.8011,27.8581,27.7695,27.8517,154679.1291
2011-03-23 15:30:00,44.01,44.01,43.89,43.95,335689.04593639576,27.8517,27.8517,27.7758,27.8138,335689.0459
2011-03-24 09:30:00,44.08,44.08,43.55,43.63,320642.8815684487,27.896,27.896,27.5606,27.6112,320642.8816
2011-03-24 10:00:00,43.64,43.66,43.52,43.61,254302.9750370455,27.6176,27.6302,27.5416,27.5986,254302.975
2011-03-24 10:30:00,43.62,44.08,43.62,44.07,120369.31494357689,27.6049,27.896,27.6049,27.8897,120369.3149
2011-03-24 11:00:00,44.06,44.17,44.04,44.14,148295.9078992363,27.8834,27.953,27.8707,27.934,148295.9079
2011-03-24 11:30:00,44.13,44.17,44.08,44.13,74204.94699646643,27.9277,27.953,27.896,27.9277,74204.947
2011-03-24 12:00:00,44.12,44.27,44.08,44.26,110452.52479197536,27.9213,28.0163,27.896,28.0099,110452.5248
2011-03-24 12:30:00,44.25,44.27,44.16,44.22,93468.5968311866,28.0036,28.0163,27.9467,27.9846,93468.5968
2011-03-24 13:00:00,44.22,44.22,44.08,44.1,112390.28838481706,27.9846,27.9846,27.896,27.9087,112390.2884
2011-03-24 13:30:00,44.09,44.15,44.01,44.11,67479.76746836885,27.9024,27.9403,27.8517,27.915,67479.7675
2011-03-24 14:00:00,44.1,44.22,44.1,44.21,73407.04434059045,27.9087,27.9846,27.9087,27.9783,73407.0443
2011-03-24 14:30:00,44.21,44.25,44.11,44.15,137809.18727915196,27.9783,28.0036,27.915,27.9403,137809.1873
2011-03-24 15:00:00,44.15,44.27,44.1,44.26,155249.059614727,27.9403,28.0163,27.9087,28.0099,155249.0596
2011-03-24 15:30:00,44.27,44.28,44.1,44.16,367833.1243588282,28.0163,28.0226,27.9087,27.9467,367833.1244
2011-03-25 09:30:00,44.28,44.37,44.17,44.23,148751.85227402256,28.0226,28.0796,27.953,27.991,148751.8523
2011-03-25 10:00:00,44.22,44.37,44.22,44.33,118431.55135073522,27.9846,28.0796,27.9846,28.0542,118431.5514
2011-03-25 10:30:00,44.34,44.52,44.32,44.49,158098.71195714123,28.0606,28.1745,28.0479,28.1555,158098.712
2011-03-25 11:00:00,44.49,44.52,44.42,44.52,137239.2568106691,28.1555,28.1745,28.1112,28.1745,137239.2568
2011-03-25 11:30:00,44.51,44.58,44.5,44.54,186595.23538128348,28.1682,28.2125,28.1618,28.1871,186595.2354
2011-03-25 12:00:00,44.55,44.65,44.54,44.65,89251.11136441355,28.1935,28.2568,28.1871,28.2568,89251.1114
2011-03-25 12:30:00,44.65,44.65,44.49,44.5,85147.61199133706,28.2568,28.2568,28.1555,28.1618,85147.612
2011-03-25 13:00:00,44.5,44.54,44.43,44.52,92784.68026900718,28.1618,28.1871,28.1175,28.1745,92784.6803
2011-03-25 13:30:00,44.52,44.52,44.35,44.37,69759.48934230024,28.1745,28.1745,28.0669,28.0796,69759.4893
2011-03-25 14:00:00,44.37,44.41,44.25,44.28,132109.88259432348,28.0796,28.1049,28.0036,28.0226,132109.8826
2011-03-25 14:30:00,44.28,44.41,44.24,44.33,80816.14043086744,28.0226,28.1049,27.9973,28.0542,80816.1404
2011-03-25 15:00:00,44.34,44.4,44.26,44.28,108628.74729283027,28.0606,28.0985,28.0099,28.0226,108628.7473
2011-03-25 15:30:00,44.28,44.35,44.19,44.19,301265.24564003194,28.0226,28.0669,27.9656,27.9656,301265.2456
2011-03-28 09:30:00,44.17,44.19,44.05,44.16,180098.02804057905,27.953,27.9656,27.877,27.9467,180098.028
2011-03-28 10:00:00,44.18,44.43,44.12,44.42,132109.88259432348,27.9593,28.1175,27.9213,28.1112,132109.8826
2011-03-28 10:30:00,44.4,44.49,44.25,44.28,108856.71948022342,28.0985,28.1555,28.0036,28.0226,108856.7195
2011-03-28 11:00:00,44.28,44.35,44.22,44.27,150005.69930468482,28.0226,28.0669,27.9846,28.0163,150005.6993
2011-03-28 11:30:00,44.27,44.27,44.14,44.22,127436.45275276416,28.0163,28.0163,27.934,27.9846,127436.4528
2011-03-28 12:00:00,44.22,44.23,44.12,44.13,160492.41992476917,27.9846,27.991,27.9213,27.9277,160492.4199
2011-03-28 12:30:00,44.13,44.22,44.11,44.15,84577.68152285421,27.9277,27.9846,27.915,27.9403,84577.6815
2011-03-28 13:00:00,44.15,44.22,44.15,44.18,105437.13666932634,27.9403,27.9846,27.9403,27.9593,105437.1367
2011-03-28 13:30:00,44.17,44.28,44.17,44.25,76712.64105779096,27.953,28.0226,27.953,28.0036,76712.6411
2011-03-28 14:00:00,44.25,44.34,44.24,44.29,118203.57916334207,28.0036,28.0606,27.9973,28.0289,118203.5792
2011-03-28 14:30:00,44.29,44.35,44.23,44.24,108628.74729283027,28.0289,28.0669,27.991,27.9973,108628.7473
2011-03-28 15:00:00,44.24,44.35,44.22,44.3,93012.65245640032,27.9973,28.0669,27.9846,28.0353,93012.6525
2011-03-28 15:30:00,44.29,44.33,44.15,44.17,264105.7790949504,28.0289,28.0542,27.9403,27.953,264105.7791
2011-03-29 09:30:00,44.09,44.14,43.87,43.99,104867.2062008435,27.9024,27.934,27.7631,27.8391,104867.2062
2011-03-29 10:00:00,43.98,44.32,43.94,44.24,125270.71697252936,27.8327,28.0479,27.8074,27.9973,125270.717
2011-03-29 10:30:00,44.23,44.29,44.19,44.25,73635.0165279836,27.991,28.0289,27.9656,28.0036,73635.0165
2011-03-29 11:00:00,44.26,44.47,44.26,44.43,124700.78650404653,28.0099,28.1428,28.0099,28.1175,124700.7865
2011-03-29 11:30:00,44.43,44.48,44.4,44.48,61324.518408754135,28.1175,28.1492,28.0985,28.1492,61324.5184
2011-03-29 12:00:00,44.47,44.52,44.31,44.32,78764.3907443292,28.1428,28.1745,28.0416,28.0479,78764.3907
2011-03-29 12:30:00,44.33,44.46,44.31,44.38,92898.66636270376,28.0542,28.1365,28.0416,28.0859,92898.6664
2011-03-29 13:00:00,44.39,44.39,44.29,44.29,78080.47418214977,28.0922,28.0922,28.0289,28.0289,78080.4742
2011-03-29 13:30:00,44.29,44.4,44.28,44.37,41148.97982446141,28.0289,28.0985,28.0226,28.0796,41148.9798
2011-03-29 14:00:00,44.37,44.51,44.36,44.45,125726.66134731565,28.0796,28.1682,28.0732,28.1302,125726.6613
2011-03-29 14:30:00,44.44,44.47,44.39,44.4,138037.1594665451,28.1239,28.1428,28.0922,28.0985,138037.1595
2011-03-29 15:00:00,44.41,44.46,44.35,44.4,89365.09745811012,28.1049,28.1365,28.0669,28.0985,89365.0975
2011-03-29 15:30:00,44.4,44.47,44.4,44.42,284851.248147726,28.0985,28.1428,28.0985,28.1112,284851.2481
2011-03-30 09:30:00,44.44,44.52,44.33,44.49,272540.7500284965,28.1239,28.1745,28.0542,28.1555,272540.75
2011-03-30 10:00:00,44.5,44.65,44.46,44.61,235951.21395189787,28.1618,28.2568,28.1365,28.2314,235951.214
2011-03-30 10:30:00,44.61,44.71,44.61,44.69,160036.4755499829,28.2314,28.2947,28.2314,28.2821,160036.4755
2011-03-30 11:00:00,44.7,44.72,44.62,44.64,131539.95212584065,28.2884,28.3011,28.2378,28.2504,131539.9521
2011-03-30 11:30:00,44.65,44.72,44.64,44.66,85603.55636612333,28.2568,28.3011,28.2504,28.2631,85603.5564
2011-03-30 12:00:00,44.66,44.74,44.66,44.73,168357.46038983244,28.2631,28.3137,28.2631,28.3074,168357.4604
2011-03-30 12:30:00,44.73,44.74,44.69,44.71,139860.9369656902,28.3074,28.3137,28.2821,28.2947,139860.937
2011-03-30 13:00:00,44.72,44.74,44.71,44.72,121281.20369314944,28.3011,28.3137,28.2947,28.3011,121281.2037
2011-03-30 13:30:00,44.72,44.74,44.72,44.74,116949.7321326798,28.3011,28.3137,28.3011,28.3137,116949.7321
2011-03-30 14:00:00,44.74,44.79,44.7,44.79,307192.5225122535,28.3137,28.3454,28.2884,28.3454,307192.5225
2011-03-30 14:30:00,44.79,44.85,44.77,44.84,147042.06086857404,28.3454,28.3833,28.3327,28.377,147042.0609
2011-03-30 15:00:00,44.84,44.92,44.82,44.87,221702.9522398268,28.377,28.4276,28.3643,28.396,221702.9522
2011-03-30 15:30:00,44.87,44.88,44.73,44.87,505984.2699190699,28.396,28.4023,28.3074,28.396,505984.2699
2011-03-31 09:30:00,44.87,45.07,44.82,44.96,271172.9169041377,28.396,28.5226,28.3643,28.4529,271172.9169
2011-03-31 10:00:00,44.96,45.14,44.94,45.07,173486.83460617805,28.4529,28.5669,28.4403,28.5226,173486.8346
2011-03-31 10:30:00,45.08,45.15,45.08,45.15,128690.29978342642,28.5289,28.5732,28.5289,28.5732,128690.2998
2011-03-31 11:00:00,45.15,45.15,45.06,45.11,140544.8535278696,28.5732,28.5732,28.5162,28.5479,140544.8535
2011-03-31 11:30:00,45.12,45.13,45.02,45.03,214293.85614954977,28.5542,28.5605,28.4909,28.4972,214293.8561
2011-03-31 12:00:00,45.03,45.09,45.02,45.08,154109.1986777613,28.4972,28.5352,28.4909,28.5289,154109.1987
2011-03-31 12:30:00,45.08,45.09,44.98,45.03,179072.15319730993,28.5289,28.5352,28.4656,28.4972,179072.1532
2011-03-31 13:00:00,45.03,45.07,45.01,45.01,86971.38949048216,28.4972,28.5226,28.4846,28.4846,86971.3895
2011-03-31 13:30:00,45.01,45.09,44.98,45.08,123446.93947338423,28.4846,28.5352,28.4656,28.5289,123446.9395
2011-03-31 14:00:00,45.08,45.18,45.07,45.1,149435.76883620198,28.5289,28.5922,28.5226,28.5415,149435.7688
2011-03-31 14:30:00,45.11,45.11,45.01,45.04,202553.2884988032,28.5479,28.5479,28.4846,28.5036,202553.2885
2011-03-31 15:00:00,45.04,45.11,45.03,45.04,117405.6765074661,28.5036,28.5479,28.4972,28.5036,117405.6765
2011-03-31 15:30:00,45.05,45.09,45.01,45.01,447509.40385273,28.5099,28.5352,28.4846,28.4846,447509.4039
2011-04-01 09:30:00,45.07,45.4,45.06,45.24,403510.7716858544,28.5226,28.7314,28.5162,28.6301,403510.7717
2011-04-01 10:00:00,45.24,45.55,45.24,45.51,216687.5641171777,28.6301,28.8263,28.6301,28.801,216687.5641
2011-04-01 10:30:00,45.51,45.56,45.46,45.53,131767.9243132338,28.801,28.8326,28.7694,28.8137,131767.9243
2011-04-01 11:00:00,45.53,45.57,45.37,45.4,128234.35540864014,28.8137,28.839,28.7124,28.7314,128234.3554
2011-04-01 11:30:00,45.41,45.5,45.41,45.46,133135.7574375926,28.7377,28.7947,28.7377,28.7694,133135.7574
2011-04-01 12:00:00,45.47,45.48,45.38,45.41,91416.84714464836,28.7757,28.782,28.7187,28.7377,91416.8471
2011-04-01 12:30:00,45.41,45.43,45.35,45.4,142254.64493331814,28.7377,28.7504,28.6997,28.7314,142254.6449
2011-04-01 13:00:00,45.41,45.43,45.34,45.35,105893.08104411262,28.7377,28.7504,28.6934,28.6997,105893.081
2011-04-01 13:30:00,45.36,45.41,45.35,45.4,90732.93058246894,28.7061,28.7377,28.6997,28.7314,90732.9306
2011-04-01 14:00:00,45.4,45.44,45.38,45.42,87427.33386526843,28.7314,28.7567,28.7187,28.744,87427.3339
2011-04-01 14:30:00,45.41,45.43,45.3,45.37,191952.58178502225,28.7377,28.7504,28.6681,28.7124,191952.5818
2011-04-01 15:00:00,45.37,45.37,45.25,45.3,271514.8751852274,28.7124,28.7124,28.6365,28.6681,271514.8752
2011-04-01 15:30:00,45.3,45.35,45.23,45.33,369086.97138949047,28.6681,28.6997,28.6238,28.6871,369086.9714
2011-04-04 09:30:00,45.52,45.57,45.25,45.36,280861.7348683461,28.8073,28.839,28.6365,28.7061,280861.7349
2011-04-04 10:00:00,45.35,45.41,45.29,45.29,126524.5640031916,28.6997,28.7377,28.6618,28.6618,126524.564
2011-04-04 10:30:00,45.28,45.58,45.27,45.48,231733.72848512483,28.6554,28.8453,28.6491,28.782,231733.7285
2011-04-04 11:00:00,45.47,45.53,45.42,45.46,111820.3579163342,28.7757,28.8137,28.744,28.7694,111820.3579
2011-04-04 11:30:00,45.46,45.55,45.44,45.53,123218.96728599112,28.7694,28.8263,28.7567,28.8137,123218.9673
2011-04-04 12:00:00,45.53,45.56,45.52,45.54,46278.35404080703,28.8137,28.8326,28.8073,28.82,46278.354
2011-04-04 12:30:00,45.54,45.55,45.5,45.53,79106.3490254189,28.82,28.8263,28.7947,28.8137,79106.349
2011-04-04 13:00:00,45.53,45.6,45.52,45.57,87769.29214635814,28.8137,28.858,28.8073,28.839,87769.2921
2011-04-04 13:30:00,45.56,45.59,45.46,45.51,125840.6474410122,28.8326,28.8516,28.7694,28.801,125840.6474
2011-04-04 14:00:00,45.51,45.62,45.48,45.61,134275.6183745583,28.801,28.8706,28.782,28.8643,134275.6184
2011-04-04 14:30:00,45.6,45.62,45.53,45.55,91416.84714464836,28.858,28.8706,28.8137,28.8263,91416.8471
2011-04-04 15:00:00,45.54,45.61,45.49,45.59,154907.10133363729,28.82,28.8643,28.7883,28.8516,154907.1013
2011-04-04 15:30:00,45.59,45.62,45.54,45.62,273566.62487176567,28.8516,28.8706,28.82,28.8706,273566.6249
2011-04-05 09:30:00,45.53,45.61,45.43,45.58,186025.30491280064,28.8137,28.8643,28.7504,28.8453,186025.3049
2011-04-05 10:00:00,45.58,45.66,45.47,45.64,231277.7841103385,28.8453,28.8959,28.7757,28.8833,231277.7841
2011-04-05 10:30:00,45.64,45.72,45.58,45.6,108400.77510543712,28.8833,28.9339,28.8453,28.858,108400.7751
2011-04-05 11:00:00,45.61,45.67,45.6,45.64,94152.513393366,28.8643,28.9023,28.858,28.8833,94152.5134
2011-04-05 11:30:00,45.65,45.72,45.59,45.72,84235.7232417645,28.8896,28.9339,28.8516,28.9339,84235.7232
2011-04-05 12:00:00,45.72,45.73,45.7,45.72,38527.29966944033,28.9339,28.9402,28.9212,28.9339,38527.2997
2011-04-05 12:30:00,45.72,45.74,45.64,45.74,73521.03043428702,28.9339,28.9466,28.8833,28.9466,73521.0304
2011-04-05 13:00:00,45.74,45.8,45.7,45.71,61438.50450245071,28.9466,28.9845,28.9212,28.9276,61438.5045
2011-04-05 13:30:00,45.71,45.75,45.66,45.66,68277.67012424485,28.9276,28.9529,28.8959,28.8959,68277.6701
2011-04-05 14:00:00,45.67,45.7,45.58,45.62,68277.67012424485,28.9023,28.9212,28.8453,28.8706,68277.6701
2011-04-05 14:30:00,45.62,45.64,45.52,45.61,100877.6929214636,28.8706,28.8833,28.8073,28.8643,100877.6929
2011-04-05 15:00:00,45.6,45.62,45.47,45.49,130286.10509517838,28.858,28.8706,28.7757,28.7883,130286.1051
2011-04-05 15:30:00,45.5,45.52,45.4,45.44,327824.0054713325,28.7947,28.8073,28.7314,28.7567,327824.0055
2011-04-06 09:30:00,45.73,45.84,45.66,45.73,154223.1847714579,28.9402,29.0098,28.8959,28.9402,154223.1848
2011-04-06 10:00:00,45.73,45.78,45.49,45.65,161404.30867434174,28.9402,28.9719,28.7883,28.8896,161404.3087
2011-04-06 10:30:00,45.65,45.84,45.64,45.8,137581.21509175882,28.8896,29.0098,28.8833,28.9845,137581.2151
2011-04-06 11:00:00,45.8,45.81,45.61,45.69,203009.2328735894,28.9845,28.9909,28.8643,28.9149,203009.2329
2011-04-06 11:30:00,45.69,45.74,45.61,45.61,123674.9116607774,28.9149,28.9466,28.8643,28.8643,123674.9117
2011-04-06 12:00:00,45.6,45.73,45.51,45.73,116949.7321326798,28.858,28.9402,28.801,28.9402,116949.7321
2011-04-06 12:30:00,45.73,45.83,45.72,45.83,139746.9508719936,28.9402,29.0035,28.9339,29.0035,139746.9509
2011-04-06 13:00:00,45.82,46.0,45.81,46.0,171093.1266385501,28.9972,29.1111,28.9909,29.1111,171093.1266
2011-04-06 13:30:00,45.99,46.1,45.99,46.1,378661.8032600023,29.1048,29.1744,29.1048,29.1744,378661.8033
2011-04-06 14:00:00,46.1,46.14,46.07,46.09,214635.81443063947,29.1744,29.1997,29.1554,29.1681,214635.8144
2011-04-06 14:30:00,46.1,46.28,46.09,46.27,308902.31391770206,29.1744,29.2883,29.1681,29.282,308902.3139
2011-04-06 15:00:00,46.27,46.47,46.19,46.41,573578.0234811353,29.282,29.4085,29.2313,29.3706,573578.0235
2011-04-06 15:30:00,46.41,46.44,46.3,46.3,566624.8717656446,29.3706,29.3896,29.301,29.301,566624.8718
2011-04-07 09:30:00,46.18,46.37,46.07,46.37,213837.9117747635,29.225,29.3453,29.1554,29.3453,213837.9118
2011-04-07 10:00:00,46.36,46.45,46.35,46.44,104297.27573236063,29.3389,29.3959,29.3326,29.3896,104297.2757
2011-04-07 10:30:00,46.44,46.44,45.96,46.21,220107.1469280748,29.3896,29.3896,29.0858,29.244,220107.1469
2011-04-07 11:00:00,46.2,46.25,46.09,46.15,98028.04057904935,29.2377,29.2693,29.1681,29.206,98028.0406
2011-04-07 11:30:00,46.15,46.3,46.01,46.3,192978.4566282913,29.206,29.301,29.1174,29.301,192978.4566
2011-04-07 12:00:00,46.3,46.42,46.28,46.37,110566.51088567196,29.301,29.3769,29.2883,29.3453,110566.5109
2011-04-07 12:30:00,46.37,46.49,46.33,46.36,130628.0633762681,29.3453,29.4212,29.3199,29.3389,130628.0634
2011-04-07 13:00:00,46.37,46.37,46.16,46.16,99965.80417189102,29.3453,29.3453,29.2124,29.2124,99965.8042
2011-04-07 13:30:00,46.16,46.31,46.13,46.25,147498.0052433603,29.2124,29.3073,29.1934,29.2693,147498.0052
2011-04-07 14:00:00,46.26,46.31,46.19,46.3,159580.53117519664,29.2756,29.3073,29.2313,29.301,159580.5312
2011-04-07 14:30:00,46.29,46.36,46.25,46.29,141798.70055853183,29.2946,29.3389,29.2693,29.2946,141798.7006
2011-04-07 15:00:00,46.29,46.3,46.15,46.23,251339.33660093468,29.2946,29.301,29.206,29.2567,251339.3366
2011-04-07 15:30:00,46.24,46.43,46.23,46.43,533340.9324062464,29.263,29.3832,29.2567,29.3832,533340.9324
2011-04-08 09:30:00,46.44,46.5,46.08,46.16,181921.80553972416,29.3896,29.4275,29.1617,29.2124,181921.8055
2011-04-08 10:00:00,46.15,46.27,46.07,46.15,139632.96477829706,29.206,29.282,29.1554,29.206,139632.9648
2011-04-08 10:30:00,46.15,46.3,46.15,46.17,118089.5930696455,29.206,29.301,29.206,29.2187,118089.5931
2011-04-08 11:00:00,46.16,46.37,46.13,46.29,148523.88008662942,29.2124,29.3453,29.1934,29.2946,148523.8801
2011-04-08 11:30:00,46.29,46.41,46.27,46.33,85147.61199133706,29.2946,29.3706,29.282,29.3199,85147.612
2011-04-08 12:00:00,46.31,46.34,46.26,46.28,68049.6979368517,29.3073,29.3263,29.2756,29.2883,68049.6979
2011-04-08 12:30:00,46.3,46.37,46.22,46.25,63832.21247007865,29.301,29.3453,29.2503,29.2693,63832.2125
2011-04-08 13:00:00,46.24,46.25,46.19,46.2,62122.421064630114,29.263,29.2693,29.2313,29.2377,62122.4211
2011-04-08 13:30:00,46.2,46.22,46.13,46.17,80702.15433717087,29.2377,29.2503,29.1934,29.2187,80702.1543
2011-04-08 14:00:00,46.17,46.19,46.05,46.07,90846.9166761655,29.2187,29.2313,29.1427,29.1554,90846.9167
2011-04-08 14:30:00,46.06,46.08,45.8,45.81,209962.3845890801,29.1491,29.1617,28.9845,28.9909,209962.3846
2011-04-08 15:00:00,45.8,45.94,45.78,45.89,179300.12538470307,28.9845,29.0731,28.9719,29.0415,179300.1254
2011-04-08 15:30:00,45.89,46.08,45.88,46.01,303886.925795053,29.0415,29.1617,29.0352,29.1174,303886.9258
2011-04-11 09:30:00,46.09,46.35,46.08,46.15,169953.2657015844,29.1681,29.3326,29.1617,29.206,169953.2657
2011-04-11 10:00:00,46.15,46.22,46.11,46.22,117063.71822637638,29.206,29.2503,29.1807,29.2503,117063.7182
2011-04-11 10:30:00,46.22,46.3,46.18,46.24,119229.4540066112,29.2503,29.301,29.225,29.263,119229.454
2011-04-11 11:00:00,46.25,46.31,46.15,46.2,78764.3907443292,29.2693,29.3073,29.206,29.2377,78764.3907
2011-04-11 11:30:00,46.21,46.24,46.15,46.16,77282.5715262738,29.244,29.263,29.206,29.2124,77282.5715
2011-04-11 12:00:00,46.17,46.19,46.1,46.17,109198.67776131313,29.2187,29.2313,29.1744,29.2187,109198.6778
2011-04-11 12:30:00,46.17,46.17,46.02,46.03,132109.88259432348,29.2187,29.2187,29.1238,29.1301,132109.8826
2011-04-11 13:00:00,46.02,46.08,45.95,46.05,124244.84212926024,29.1238,29.1617,29.0795,29.1427,124244.8421
2011-04-11 13:30:00,46.04,46.13,46.01,46.09,88111.25042744786,29.1364,29.1934,29.1174,29.1681,88111.2504
2011-04-11 14:00:00,46.08,46.17,46.08,46.12,98256.0127664425,29.1617,29.2187,29.1617,29.187,98256.0128
2011-04-11 14:30:00,46.12,46.15,46.01,46.03,251681.2948820244,29.187,29.206,29.1174,29.1301,251681.2949
2011-04-11 15:00:00,46.03,46.07,45.95,45.97,193890.3453778639,29.1301,29.1554,29.0795,29.0921,193890.3454
2011-04-11 15:30:00,45.97,46.06,45.94,45.98,442038.07135529467,29.0921,29.1491,29.0731,29.0984,442038.0714
2011-04-12 09:30:00,45.8,45.91,45.64,45.68,167331.58554656332,28.9845,29.0541,28.8833,28.9086,167331.5855
2011-04-12 10:00:00,45.66,45.8,45.62,45.77,203351.1911546792,28.8959,28.9845,28.8706,28.9655,203351.1912
2011-04-12 10:30:00,45.76,45.8,45.57,45.59,182947.68038299328,28.9592,28.9845,28.839,28.8516,182947.6804
2011-04-12 11:00:00,45.6,45.72,45.56,45.72,155021.08742733387,28.858,28.9339,28.8326,28.9339,155021.0874
2011-04-12 11:30:00,45.72,45.78,45.63,45.65,61096.54622136099,28.9339,28.9719,28.8769,28.8896,61096.5462
2011-04-12 12:00:00,45.65,45.72,45.61,45.67,83665.79277328166,28.8896,28.9339,28.8643,28.9023,83665.7928
2011-04-12 12:30:00,45.68,45.71,45.61,45.66,75800.7523082184,28.9086,28.9276,28.8643,28.8959,75800.7523
2011-04-12 13:00:00,45.65,45.69,45.59,45.69,52547.58919411832,28.8896,28.9149,28.8516,28.9149,52547.5892
2011-04-12 13:30:00,45.68,45.72,45.58,45.65,116949.7321326798,28.9086,28.9339,28.8453,28.8896,116949.7321
2011-04-12 14:00:00,45.65,45.74,45.65,45.67,64060.184657471786,28.8896,28.9466,28.8896,28.9023,64060.1847
2011-04-12 14:30:00,45.66,45.68,45.58,45.6,97230.13792317336,28.8959,28.9086,28.8453,28.858,97230.1379
2011-04-12 15:00:00,45.6,45.67,45.52,45.55,165507.80804741822,28.858,28.9023,28.8073,28.8263,165507.808
2011-04-12 15:30:00,45.55,45.68,45.51,45.64,326798.1306280634,28.8263,28.9086,28.801,28.8833,326798.1306
2011-04-13 09:30:00,45.64,45.81,45.57,45.76,365097.45811011054,28.8833,28.9909,28.839,28.9592,365097.4581
2011-04-13 10:00:00,45.77,45.8,45.65,45.74,158668.64242562407,28.9655,28.9845,28.8896,28.9466,158668.6424
2011-04-13 10:30:00,45.73,45.79,45.67,45.72,209278.46802690072,28.9402,28.9782,28.9023,28.9339,209278.468
2011-04-13 11:00:00,45.72,45.74,45.51,45.53,140202.8952467799,28.9339,28.9466,28.801,28.8137,140202.8952
2011-04-13 11:30:00,45.54,45.56,45.42,45.43,126752.53619058475,28.82,28.8326,28.744,28.7504,126752.5362
2011-04-13 12:00:00,45.42,45.47,45.38,45.42,142710.58930810442,28.744,28.7757,28.7187,28.744,142710.5893
2011-04-13 12:30:00,45.41,45.41,45.22,45.37,149663.74102359512,28.7377,28.7377,28.6175,28.7124,149663.741
2011-04-13 13:00:00,45.37,45.45,45.36,45.39,107260.91416847144,28.7124,28.763,28.7061,28.7251,107260.9142
2011-04-13 13:30:00,45.4,45.44,45.29,45.32,154679.12914624417,28.7314,28.7567,28.6618,28.6808,154679.1291
2011-04-13 14:00:00,45.32,45.5,45.31,45.49,139404.99259090392,28.6808,28.7947,28.6744,28.7883,139404.9926
2011-04-13 14:30:00,45.49,45.6,45.49,45.58,138493.10384133135,28.7883,28.858,28.7883,28.8453,138493.1038
2011-04-13 15:00:00,45.58,45.69,45.58,45.66,246551.9206656788,28.8453,28.9149,28.8453,28.8959,246551.9207
2011-04-13 15:30:00,45.67,45.69,45.61,45.66,434401.0030776245,28.9023,28.9149,28.8643,28.8959,434401.0031
2011-04-14 09:30:00,45.32,45.5,45.08,45.29,302291.12048330106,28.6808,28.7947,28.5289,28.6618,302291.1205
2011-04-14 10:00:00,45.28,45.62,45.28,45.61,233101.56160948364,28.6554,28.8706,28.6554,28.8643,233101.5616
2011-04-14 10:30:00,45.61,45.69,45.6,45.62,140316.88134047645,28.8643,28.9149,28.858,28.8706,140316.8813
2011-04-14 11:00:00,45.61,45.63,45.44,45.55,154337.17086515445,28.8643,28.8769,28.7567,28.8263,154337.1709
2011-04-14 11:30:00,45.55,45.71,45.55,45.7,126980.5083779779,28.8263,28.9276,28.8263,28.9212,126980.5084
2011-04-14 12:00:00,45.7,45.8,45.7,45.79,78194.46027584634,28.9212,28.9845,28.9212,28.9782,78194.4603
2011-04-14 12:30:00,45.78,45.87,45.78,45.83,123446.93947338423,28.9719,29.0288,28.9719,29.0035,123446.9395
2011-04-14 13:00:00,45.84,45.87,45.59,45.61,74204.94699646643,29.0098,29.0288,28.8516,28.8643,74204.947
2011-04-14 13:30:00,45.62,45.63,45.55,45.61,93126.63855009688,28.8706,28.8769,28.8263,28.8643,93126.6386
2011-04-14 14:00:00,45.61,45.72,45.6,45.66,83551.80667958509,28.8643,28.9339,28.858,28.8959,83551.8067
2011-04-14 14:30:00,45.66,45.77,45.66,45.73,119685.39838139748,28.8959,28.9655,28.8959,28.9402,119685.3984
2011-04-14 15:00:00,45.73,45.87,45.71,45.84,120483.30103727346,28.9402,29.0288,28.9276,29.0098,120483.301
2011-04-14 15:30:00,45.85,45.86,45.65,45.65,368289.0687336145,29.0162,29.0225,28.8896,28.8896,368289.0687
2011-04-15 09:30:00,45.65,45.8,45.32,45.41,737034.0818420153,28.8896,28.9845,28.6808,28.7377,737034.0818
2011-04-15 10:00:00,45.43,45.63,45.42,45.53,192636.49834720165,28.7504,28.8769,28.744,28.8137,192636.4983
2011-04-15 10:30:00,45.54,45.58,45.42,45.57,271172.9169041377,28.82,28.8453,28.744,28.839,271172.9169
2011-04-15 11:00:00,45.57,45.63,45.51,45.62,142938.56149549756,28.839,28.8769,28.801,28.8706,142938.5615
2011-04-15 11:30:00,45.62,45.63,45.58,45.58,98825.94323492536,28.8706,28.8769,28.8453,28.8453,98825.9432
2011-04-15 12:00:00,45.58,45.71,45.58,45.71,150233.67149207796,28.8453,28.9276,28.8453,28.9276,150233.6715
2011-04-15 12:30:00,45.71,45.91,45.71,45.9,142254.64493331814,28.9276,29.0541,28.9276,29.0478,142254.6449
2011-04-15 13:00:00,45.9,45.93,45.8,45.83,61210.53231505757,29.0478,29.0668,28.9845,29.0035,61210.5323
2011-04-15 13:30:00,45.83,45.83,45.76,45.76,74888.86355864584,29.0035,29.0035,28.9592,28.9592,74888.8636
2011-04-15 14:00:00,45.77,45.81,45.76,45.8,95748.31870511796,28.9655,28.9909,28.9592,28.9845,95748.3187
2011-04-15 14:30:00,45.8,45.8,45.76,45.8,92214.74980052434,28.9845,28.9845,28.9592,28.9845,92214.7498
2011-04-15 15:00:00,45.8,45.8,45.68,45.76,208936.50974581105,28.9845,28.9845,28.9086,28.9592,208936.5097
2011-04-15 15:30:00,45.76,45.83,45.69,45.72,445001.7097914055,28.9592,29.0035,28.9149,28.9339,445001.7098
2011-04-18 09:30:00,45.12,45.38,45.11,45.2,326912.11672176,28.5542,28.7187,28.5479,28.6048,326912.1167
2011-04-18 10:00:00,45.21,45.37,45.15,45.25,192978.4566282913,28.6112,28.7124,28.5732,28.6365,192978.4566
2011-04-18 10:30:00,45.22,45.3,45.15,45.17,231049.8119229454,28.6175,28.6681,28.5732,28.5858,231049.8119
2011-04-18 11:00:00,45.17,45.31,45.12,45.27,130970.0216573578,28.5858,28.6744,28.5542,28.6491,130970.0217
2011-04-18 11:30:00,45.28,45.29,45.17,45.17,60982.56012766442,28.6554,28.6618,28.5858,28.5858,60982.5601
2011-04-18 12:00:00,45.18,45.25,45.16,45.18,73065.08605950074,28.5922,28.6365,28.5795,28.5922,73065.0861
2011-04-18 12:30:00,45.18,45.22,45.16,45.21,47418.21497777271,28.5922,28.6175,28.5795,28.6112,47418.215
2011-04-18 13:00:00,45.21,45.23,45.17,45.2,70101.44762338995,28.6112,28.6238,28.5858,28.6048,70101.4476
2011-04-18 13:30:00,45.2,45.4,45.2,45.37,75230.82183973555,28.6048,28.7314,28.6048,28.7124,75230.8218
2011-04-18 14:00:00,45.37,45.37,45.26,45.26,69531.51715490711,28.7124,28.7124,28.6428,28.6428,69531.5172
2011-04-18 14:30:00,45.27,45.43,45.24,45.37,95520.34651772484,28.6491,28.7504,28.6301,28.7124,95520.3465
2011-04-18 15:00:00,45.37,45.51,45.29,45.41,124928.75869143964,28.7124,28.801,28.6618,28.7377,124928.7587
2011-04-18 15:30:00,45.41,45.46,45.29,45.36,319047.07625669666,28.7377,28.7694,28.6618,28.7061,319047.0763
2011-04-19 09:30:00,45.52,45.55,45.4,45.44,200501.5388122649,28.8073,28.8263,28.7314,28.7567,200501.5388
2011-04-19 10:00:00,45.44,45.52,45.4,45.51,151601.5046164368,28.7567,28.8073,28.7314,28.801,151601.5046
2011-04-19 10:30:00,45.5,45.51,45.29,45.3,87313.34777157188,28.7947,28.801,28.6618,28.6681,87313.3478
2011-04-19 11:00:00,45.31,45.41,45.27,45.34,379915.6502906645,28.6744,28.7377,28.6491,28.6934,379915.6503
2011-04-19 11:30:00,45.35,45.44,45.34,45.36,88225.23652114443,28.6997,28.7567,28.6934,28.7061,88225.2365
2011-04-19 12:00:00,45.36,45.4,45.32,45.37,88909.15308332384,28.7061,28.7314,28.6808,28.7124,88909.1531
2011-04-19 12:30:00,45.37,45.43,45.35,45.35,123902.88384817052,28.7124,28.7504,28.6997,28.6997,123902.8838
2011-04-19 13:00:00,45.36,45.46,45.35,45.44,97572.09620426309,28.7061,28.7694,28.6997,28.7567,97572.0962
2011-04-19 13:30:00,45.45,45.54,45.44,45.5,142254.64493331814,28.763,28.82,28.7567,28.7947,142254.6449
2011-04-19 14:00:00,45.5,45.57,45.49,45.54,163342.0722671834,28.7947,28.839,28.7883,28.82,163342.0723
2011-04-19 14:30:00,45.53,45.57,45.48,45.48,108514.7611991337,28.8137,28.839,28.782,28.782,108514.7612
2011-04-19 15:00:00,45.49,45.58,45.48,45.55,227174.2847372621,28.7883,28.8453,28.782,28.8263,227174.2847
2011-04-19 15:30:00,45.56,45.58,45.48,45.51,565257.0386412857,28.8326,28.8453,28.782,28.801,565257.0386
2011-04-20 09:30:00,45.88,46.23,45.86,46.19,292260.34423800296,29.0352,29.2567,29.0225,29.2313,292260.3442
2011-04-20 10:00:00,46.19,46.23,46.15,46.23,221588.96614613017,29.2313,29.2567,29.206,29.2567,221588.9661
2011-04-20 10:30:00,46.23,46.31,46.22,46.3,171093.1266385501,29.2567,29.3073,29.2503,29.301,171093.1266
2011-04-20 11:00:00,46.3,46.3,46.22,46.24,137239.2568106691,29.301,29.301,29.2503,29.263,137239.2568
2011-04-20 11:30:00,46.24,46.32,46.22,46.3,100763.70682776702,29.263,29.3136,29.2503,29.301,100763.7068
2011-04-20 12:00:00,46.3,46.31,46.26,46.28,70101.44762338995,29.301,29.3073,29.2756,29.2883,70101.4476
2011-04-20 12:30:00,46.28,46.32,46.22,46.22,118773.50963182493,29.2883,29.3136,29.2503,29.2503,118773.5096
2011-04-20 13:00:00,46.21,46.25,46.19,46.24,105665.10885671948,29.244,29.2693,29.2313,29.263,105665.1089
2011-04-20 13:30:00,46.25,46.3,46.2,46.3,123560.92556708082,29.2693,29.301,29.2377,29.301,123560.9256
2011-04-20 14:00:00,46.3,46.33,46.25,46.29,149435.76883620198,29.301,29.3199,29.2693,29.2946,149435.7688
2011-04-20 14:30:00,46.29,46.37,46.28,46.35,92214.74980052434,29.2946,29.3453,29.2883,29.3326,92214.7498
2011-04-20 15:00:00,46.35,46.38,46.27,46.37,134389.60446825487,29.3326,29.3516,29.282,29.3453,134389.6045
2011-04-20 15:30:00,46.37,46.38,46.24,46.29,394391.8841901288,29.3453,29.3516,29.263,29.2946,394391.8842
2011-04-21 09:30:00,46.35,46.4,46.09,46.38,175766.55648010943,29.3326,29.3642,29.1681,29.3516,175766.5565
2011-04-21 10:00:00,46.37,46.5,46.3,46.49,183403.6247577796,29.3453,29.4275,29.301,29.4212,183403.6248
2011-04-21 10:30:00,46.48,46.5,46.43,46.47,98256.0127664425,29.4149,29.4275,29.3832,29.4085,98256.0128
2011-04-21 11:00:00,46.46,46.48,46.39,46.42,75572.78012082526,29.4022,29.4149,29.3579,29.3769,75572.7801
2011-04-21 11:30:00,46.43,46.44,46.36,46.37,60982.56012766442,29.3832,29.3896,29.3389,29.3453,60982.5601
2011-04-21 12:00:00,46.37,46.45,46.35,46.35,64288.15684486493,29.3453,29.3959,29.3326,29.3326,64288.1568
2011-04-21 12:30:00,46.36,46.37,46.3,46.33,49014.02028952468,29.3389,29.3453,29.301,29.3199,49014.0203
2011-04-21 13:00:00,46.33,46.37,46.3,46.34,59728.71309700217,29.3199,29.3453,29.301,29.3263,59728.7131
2011-04-21 13:30:00,46.35,46.43,46.34,46.43,34879.74467115012,29.3326,29.3832,29.3263,29.3832,34879.7447
2011-04-21 14:00:00,46.43,46.49,46.39,46.48,201185.4553744443,29.3832,29.4212,29.3579,29.4149,201185.4554
2011-04-21 14:30:00,46.47,46.48,46.44,46.45,112732.24666590676,29.4085,29.4149,29.3896,29.3959,112732.2467
2011-04-21 15:00:00,46.44,46.48,46.44,46.45,132793.7991565029,29.3896,29.4149,29.3896,29.3959,132793.7992
2011-04-21 15:30:00,46.45,46.5,46.44,46.5,298871.537672404,29.3959,29.4275,29.3896,29.4275,298871.5377
2011-04-25 09:30:00,46.32,46.57,46.3,46.49,272882.7083095862,29.3136,29.4718,29.301,29.4212,272882.7083
2011-04-25 10:00:00,46.5,46.63,46.5,46.55,112846.23275960331,29.4275,29.5098,29.4275,29.4592,112846.2328
2011-04-25 10:30:00,46.54,46.65,46.47,46.49,111364.41354154794,29.4528,29.5225,29.4085,29.4212,111364.4135
2011-04-25 11:00:00,46.5,46.58,46.46,46.58,86629.43120939245,29.4275,29.4782,29.4022,29.4782,86629.4312
2011-04-25 11:30:00,46.57,46.7,46.56,46.7,144990.3111820358,29.4718,29.5541,29.4655,29.5541,144990.3112
2011-04-25 12:00:00,46.7,46.75,46.64,46.65,192750.4844408982,29.5541,29.5857,29.5161,29.5225,192750.4844
2011-04-25 12:30:00,46.66,46.7,46.64,46.65,70557.39199817623,29.5288,29.5541,29.5161,29.5225,70557.392
2011-04-25 13:00:00,46.65,46.65,46.61,46.63,59842.69919069874,29.5225,29.5225,29.4971,29.5098,59842.6992
2011-04-25 13:30:00,46.63,46.65,46.62,46.62,70899.35027926593,29.5098,29.5225,29.5035,29.5035,70899.3503
2011-04-25 14:00:00,46.63,46.7,46.6,46.69,88111.25042744786,29.5098,29.5541,29.4908,29.5478,88111.2504
2011-04-25 14:30:00,46.69,46.7,46.66,46.67,49355.97857061439,29.5478,29.5541,29.5288,29.5351,49355.9786
2011-04-25 15:00:00,46.68,46.72,46.65,46.72,102473.49823321556,29.5414,29.5668,29.5225,29.5668,102473.4982
2011-04-25 15:30:00,46.71,46.72,46.63,46.65,179414.11147839963,29.5604,29.5668,29.5098,29.5225,179414.1115
2011-04-26 09:30:00,46.72,47.02,46.72,47.0,239028.83848170523,29.5668,29.7566,29.5668,29.744,239028.8385
2011-04-26 10:00:00,47.01,47.07,46.94,47.04,182149.7777271173,29.7503,29.7883,29.706,29.7693,182149.7777
2011-04-26 10:30:00,47.05,47.21,46.99,47.2,110110.56651088568,29.7756,29.8769,29.7376,29.8705,110110.5665
2011-04-26 11:00:00,47.21,47.27,47.14,47.26,99509.85979710476,29.8769,29.9148,29.8326,29.9085,99509.8598
2011-04-26 11:30:00,47.25,47.3,47.21,47.29,98028.04057904935,29.9022,29.9338,29.8769,29.9275,98028.0406
2011-04-26 12:00:00,47.29,47.33,47.24,47.25,106690.9836999886,29.9275,29.9528,29.8958,29.9022,106690.9837
2011-04-26 12:30:00,47.25,47.25,47.19,47.23,93582.58292488316,29.9022,29.9022,29.8642,29.8895,93582.5829
2011-04-26 13:00:00,47.23,47.23,47.16,47.18,113530.14932178274,29.8895,29.8895,29.8452,29.8579,113530.1493
2011-04-26 13:30:00,47.17,47.23,47.13,47.23,163798.01664196968,29.8515,29.8895,29.8262,29.8895,163798.0166
2011-04-26 14:00:00,47.23,47.26,47.19,47.24,86401.45902199931,29.8895,29.9085,29.8642,29.8958,86401.459
2011-04-26 14:30:00,47.23,47.34,47.23,47.3,149549.75492989857,29.8895,29.9591,29.8895,29.9338,149549.7549
2011-04-26 15:00:00,47.29,47.33,47.27,47.29,104297.27573236063,29.9275,29.9528,29.9148,29.9275,104297.2757
2011-04-26 15:30:00,47.3,47.3,47.16,47.23,371936.6237319047,29.9338,29.9338,29.8452,29.8895,371936.6237
2011-04-27 09:30:00,47.07,47.33,47.02,47.3,159238.5728941069,29.7883,29.9528,29.7566,29.9338,159238.5729
2011-04-27 10:00:00,47.3,47.37,47.28,47.3,177590.33397925453,29.9338,29.9781,29.9212,29.9338,177590.334
2011-04-27 10:30:00,47.3,47.37,47.28,47.3,76940.61324518408,29.9338,29.9781,29.9212,29.9338,76940.6132
2011-04-27 11:00:00,47.3,47.4,47.23,47.23,146358.14430639462,29.9338,29.9971,29.8895,29.8895,146358.1443
2011-04-27 11:30:00,47.23,47.33,47.22,47.3,56537.10247349824,29.8895,29.9528,29.8832,29.9338,56537.1025
2011-04-27 12:00:00,47.3,47.37,47.28,47.34,86515.44511569588,29.9338,29.9781,29.9212,29.9591,86515.4451
2011-04-27 12:30:00,47.33,47.47,47.3,47.44,157756.75367605154,29.9528,30.0414,29.9338,30.0224,157756.7537
2011-04-27 13:00:00,47.45,47.48,47.43,47.44,66795.85090618944,30.0287,30.0477,30.0161,30.0224,66795.8509
2011-04-27 13:30:00,47.44,47.49,47.4,47.45,135187.50712413085,30.0224,30.054,29.9971,30.0287,135187.5071
2011-04-27 14:00:00,47.45,47.49,47.34,47.36,102929.44260800185,30.0287,30.054,29.9591,29.9718,102929.4426
2011-04-27 14:30:00,47.36,47.52,47.36,47.52,115125.95463353473,29.9718,30.073,29.9718,30.073,115125.9546
2011-04-27 15:00:00,47.52,47.55,47.49,47.5,125612.67525361906,30.073,30.092,30.054,30.0604,125612.6753
2011-04-27 15:30:00,47.51,47.66,47.5,47.61,364983.472016414,30.0667,30.1616,30.0604,30.13,364983.472
2011-04-28 09:30:00,47.53,47.61,47.27,47.29,301607.2039211216,30.0794,30.13,29.9148,29.9275,301607.2039
2011-04-28 10:00:00,47.3,47.43,47.23,47.42,110566.51088567196,29.9338,30.0161,29.8895,30.0097,110566.5109
2011-04-28 10:30:00,47.42,47.42,47.35,47.39,63148.29590789924,30.0097,30.0097,29.9654,29.9908,63148.2959
2011-04-28 11:00:00,47.4,47.44,47.35,47.35,96204.26307990424,29.9971,30.0224,29.9654,29.9654,96204.2631
2011-04-28 11:30:00,47.35,47.36,47.23,47.33,130172.11900148184,29.9654,29.9718,29.8895,29.9528,130172.119
2011-04-28 12:00:00,47.32,47.33,47.24,47.32,95520.34651772484,29.9465,29.9528,29.8958,29.9465,95520.3465
2011-04-28 12:30:00,47.32,47.37,47.29,47.33,70329.41981078309,29.9465,29.9781,29.9275,29.9528,70329.4198
2011-04-28 13:00:00,47.32,47.43,47.3,47.42,113188.19104069304,29.9465,30.0161,29.9338,30.0097,113188.191
2011-04-28 13:30:00,47.42,47.45,47.39,47.42,87199.3616778753,30.0097,30.0287,29.9908,30.0097,87199.3617
2011-04-28 14:00:00,47.42,47.44,47.32,47.32,124244.84212926024,30.0097,30.0224,29.9465,29.9465,124244.8421
2011-04-28 14:30:00,47.32,47.47,47.32,47.44,95292.3743303317,29.9465,30.0414,29.9465,30.0224,95292.3743
2011-04-28 15:00:00,47.44,47.48,47.39,47.41,111022.45526045824,30.0224,30.0477,29.9908,30.0034,111022.4553
2011-04-28 15:30:00,47.42,47.6,47.41,47.57,521714.3508491964,30.0097,30.1237,30.0034,30.1047,521714.3508
2011-04-29 09:30:00,47.47,47.72,47.44,47.59,172916.9041376952,30.0414,30.1996,30.0224,30.1173,172916.9041
2011-04-29 10:00:00,47.61,47.78,47.6,47.71,118203.57916334207,30.13,30.2376,30.1237,30.1933,118203.5792
2011-04-29 10:30:00,47.71,47.73,47.66,47.68,134503.59056195145,30.1933,30.2059,30.1616,30.1743,134503.5906
2011-04-29 11:00:00,47.68,47.72,47.66,47.7,100535.73464037388,30.1743,30.1996,30.1616,30.1869,100535.7346
2011-04-29 11:30:00,47.7,47.73,47.68,47.69,109426.64994870624,30.1869,30.2059,30.1743,30.1806,109426.6499
2011-04-29 12:00:00,47.68,47.72,47.67,47.71,72723.12777841103,30.1743,30.1996,30.168,30.1933,72723.1278
2011-04-29 12:30:00,47.72,47.73,47.65,47.65,66795.85090618944,30.1996,30.2059,30.1553,30.1553,66795.8509
2011-04-29 13:00:00,47.65,47.72,47.64,47.65,116151.82947680385,30.1553,30.1996,30.149,30.1553,116151.8295
2011-04-29 13:30:00,47.65,47.7,47.65,47.66,60070.67137809187,30.1553,30.1869,30.1553,30.1616,60070.6714
2011-04-29 14:00:00,47.67,47.72,47.66,47.67,58246.89387894677,30.168,30.1996,30.1616,30.168,58246.8939
2011-04-29 14:30:00,47.67,47.72,47.63,47.64,90618.94448877237,30.168,30.1996,30.1426,30.149,90618.9445
2011-04-29 15:00:00,47.63,47.67,47.57,47.58,130856.03556366124,30.1426,30.168,30.1047,30.111,130856.0356
2011-04-29 15:30:00,47.57,47.71,47.57,47.68,565371.0247349823,30.1047,30.1933,30.1047,30.1743,565371.0247
2011-05-02 09:30:00,47.86,48.15,47.65,48.01,333067.3657813747,30.2882,30.4717,30.1553,30.3831,333067.3658
2011-05-02 10:00:00,48.01,48.11,47.99,48.06,170067.251795281,30.3831,30.4464,30.3705,30.4148,170067.2518
2011-05-02 10:30:00,48.06,48.11,48.04,48.07,210190.3567764733,30.4148,30.4464,30.4021,30.4211,210190.3568
2011-05-02 11:00:00,48.08,48.14,48.02,48.04,208024.6209962385,30.4274,30.4654,30.3895,30.4021,208024.621
2011-05-02 11:30:00,48.04,48.05,47.98,48.01,164139.9749230594,30.4021,30.4084,30.3641,30.3831,164139.9749
2011-05-02 12:00:00,48.01,48.09,47.91,47.94,127778.41103385387,30.3831,30.4338,30.3198,30.3388,127778.411
2011-05-02 12:30:00,47.94,48.04,47.9,47.92,189672.85991109084,30.3388,30.4021,30.3135,30.3262,189672.8599
2011-05-02 13:00:00,47.93,47.99,47.87,47.95,200159.5805311752,30.3325,30.3705,30.2945,30.3452,200159.5805
2011-05-02 13:30:00,47.95,48.02,47.93,47.99,123560.92556708082,30.3452,30.3895,30.3325,30.3705,123560.9256
2011-05-02 14:00:00,48.0,48.12,47.98,48.03,182149.7777271173,30.3768,30.4527,30.3641,30.3958,182149.7777
2011-05-02 14:30:00,48.03,48.12,47.97,48.01,187735.0963182492,30.3958,30.4527,30.3578,30.3831,187735.0963
2011-05-02 15:00:00,48.01,48.13,47.94,47.96,198107.8308446369,30.3831,30.4591,30.3388,30.3515,198107.8308
2011-05-02 15:30:00,47.96,48.01,47.88,48.0,509631.8249173601,30.3515,30.3831,30.3009,30.3768,509631.8249
2011-05-03 09:30:00,47.92,48.07,47.4,47.82,443405.9044796535,30.3262,30.4211,29.9971,30.2629,443405.9045
2011-05-03 10:00:00,47.84,47.98,47.73,47.8,332041.4909381056,30.2755,30.3641,30.2059,30.2502,332041.4909
2011-05-03 10:30:00,47.8,47.93,47.72,47.92,179756.06975948936,30.2502,30.3325,30.1996,30.3262,179756.0698
2011-05-03 11:00:00,47.92,48.11,47.91,48.07,164823.8914852388,30.3262,30.4464,30.3198,30.4211,164823.8915
2011-05-03 11:30:00,48.06,48.21,48.03,48.16,181693.833352331,30.4148,30.5097,30.3958,30.4781,181693.8334
2011-05-03 12:00:00,48.16,48.21,48.14,48.15,137809.18727915196,30.4781,30.5097,30.4654,30.4717,137809.1873
2011-05-03 12:30:00,48.14,48.18,48.03,48.1,126866.52228428132,30.4654,30.4907,30.3958,30.4401,126866.5223
2011-05-03 13:00:00,48.11,48.22,48.01,48.01,125270.71697252936,30.4464,30.516,30.3831,30.3831,125270.717
2011-05-03 13:30:00,48.01,48.04,47.87,47.88,230821.83973555223,30.3831,30.4021,30.2945,30.3009,230821.8397
2011-05-03 14:00:00,47.89,47.93,47.78,47.88,159694.5172688932,30.3072,30.3325,30.2376,30.3009,159694.5173
2011-05-03 14:30:00,47.89,47.92,47.72,47.8,140430.86743417304,30.3072,30.3262,30.1996,30.2502,140430.8674
2011-05-03 15:00:00,47.8,47.87,47.75,47.76,205744.89912230708,30.2502,30.2945,30.2186,30.2249,205744.8991
2011-05-03 15:30:00,47.76,47.83,47.63,47.73,779436.908697139,30.2249,30.2692,30.1426,30.2059,779436.9087
2011-05-04 09:30:00,47.8,48.15,47.72,47.85,683688.589992021,30.2502,30.4717,30.1996,30.2819,683688.59
2011-05-04 10:00:00,47.87,47.87,47.51,47.6,324176.4504730423,30.2945,30.2945,30.0667,30.1237,324176.4505
2011-05-04 10:30:00,47.6,47.68,47.54,47.64,226034.42380029635,30.1237,30.1743,30.0857,30.149,226034.4238
2011-05-04 11:00:00,47.65,47.72,47.4,47.41,218169.3833352331,30.1553,30.1996,29.9971,30.0034,218169.3833
2011-05-04 11:30:00,47.42,47.56,47.4,47.51,225464.49333181352,30.0097,30.0983,29.9971,30.0667,225464.4933
2011-05-04 12:00:00,47.51,47.52,47.34,47.37,196626.0116265816,30.0667,30.073,29.9591,29.9781,196626.0116
2011-05-04 12:30:00,47.37,47.53,47.34,47.52,195714.122877009,29.9781,30.0794,29.9591,30.073,195714.1229
2011-05-04 13:00:00,47.52,47.56,47.47,47.51,236863.10270147043,30.073,30.0983,30.0414,30.0667,236863.1027
2011-05-04 13:30:00,47.51,47.59,47.51,47.55,151943.4628975265,30.0667,30.1173,30.0667,30.092,151943.4629
2011-05-04 14:00:00,47.55,47.79,47.5,47.72,188419.01288042852,30.092,30.2439,30.0604,30.1996,188419.0129
2011-05-04 14:30:00,47.72,47.73,47.56,47.57,154907.10133363729,30.1996,30.2059,30.0983,30.1047,154907.1013
2011-05-04 15:00:00,47.58,47.71,47.49,47.71,251567.30878832785,30.111,30.1933,30.054,30.1933,251567.3088
2011-05-04 15:30:00,47.71,47.73,47.6,47.62,734070.4434059045,30.1933,30.2059,30.1237,30.1363,734070.4434
2011-05-05 09:30:00,47.31,47.5,47.03,47.04,360424.0282685512,29.9401,30.0604,29.7629,29.7693,360424.0283
2011-05-05 10:00:00,47.03,47.05,46.92,46.98,257608.571754246,29.7629,29.7756,29.6933,29.7313,257608.5718
2011-05-05 10:30:00,46.98,46.99,46.84,46.88,227630.2291120484,29.7313,29.7376,29.6427,29.668,227630.2291
2011-05-05 11:00:00,46.88,46.94,46.7,46.94,277100.1937763593,29.668,29.706,29.5541,29.706,277100.1938
2011-05-05 11:30:00,46.94,47.21,46.92,47.19,212014.1342756184,29.706,29.8769,29.6933,29.8642,212014.1343
2011-05-05 12:00:00,47.19,47.37,47.19,47.34,235381.28348341503,29.8642,29.9781,29.8642,29.9591,235381.2835
2011-05-05 12:30:00,47.34,47.37,47.25,47.35,148067.93571184317,29.9591,29.9781,29.9022,29.9654,148067.9357
2011-05-05 13:00:00,47.36,47.37,47.27,47.3,104183.28963866408,29.9718,29.9781,29.9148,29.9338,104183.2896
2011-05-05 13:30:00,47.3,47.32,47.22,47.31,123902.88384817052,29.9338,29.9465,29.8832,29.9401,123902.8838
2011-05-05 14:00:00,47.3,47.37,47.23,47.3,158668.64242562407,29.9338,29.9781,29.8895,29.9338,158668.6424
2011-05-05 14:30:00,47.3,47.37,47.15,47.15,150461.6436794711,29.9338,29.9781,29.8389,29.8389,150461.6437
2011-05-05 15:00:00,47.15,47.21,46.72,46.74,470192.6364983472,29.8389,29.8769,29.5668,29.5794,470192.6365
2011-05-05 15:30:00,46.74,47.01,46.72,46.96,851590.1060070671,29.5794,29.7503,29.5668,29.7186,851590.106
2011-05-06 09:30:00,47.51,47.55,47.14,47.45,478399.6352445002,30.0667,30.092,29.8326,30.0287,478399.6352
2011-05-06 10:00:00,47.45,47.45,47.26,47.44,302975.03704548045,30.0287,30.0287,29.9085,30.0224,302975.037
2011-05-06 10:30:00,47.44,47.51,47.4,47.44,207454.6905277556,30.0224,30.0667,29.9971,30.0224,207454.6905
2011-05-06 11:00:00,47.44,47.47,47.38,47.44,201413.42756183745,30.0224,30.0414,29.9844,30.0224,201413.4276
2011-05-06 11:30:00,47.44,47.58,47.43,47.52,151715.49071013337,30.0224,30.111,30.0161,30.073,151715.4907
2011-05-06 12:00:00,47.51,47.53,47.28,47.3,253961.0167559558,30.0667,30.0794,29.9212,29.9338,253961.0168
2011-05-06 12:30:00,47.3,47.37,47.14,47.22,208366.57927732816,29.9338,29.9781,29.8326,29.8832,208366.5793
2011-05-06 13:00:00,47.22,47.28,47.0,47.06,266727.4592499715,29.8832,29.9212,29.744,29.7819,266727.4592
2011-05-06 13:30:00,47.05,47.17,46.99,47.09,241422.5464493332,29.7756,29.8515,29.7376,29.8009,241422.5464
2011-05-06 14:00:00,47.09,47.15,46.98,47.01,190242.7903795737,29.8009,29.8389,29.7313,29.7503,190242.7904
2011-05-06 14:30:00,47.01,47.01,46.83,46.88,309586.23047988146,29.7503,29.7503,29.6364,29.668,309586.2305
2011-05-06 15:00:00,46.88,46.96,46.81,46.86,303772.93970135646,29.668,29.7186,29.6237,29.6554,303772.9397
2011-05-06 15:30:00,46.87,47.11,46.81,47.01,864812.4928758692,29.6617,29.8136,29.6237,29.7503,864812.4929
2011-05-09 09:30:00,46.97,47.12,46.87,47.08,203693.14943576884,29.725,29.8199,29.6617,29.7946,203693.1494
2011-05-09 10:00:00,47.08,47.19,47.04,47.1,228086.1734868346,29.7946,29.8642,29.7693,29.8072,228086.1735
2011-05-09 10:30:00,47.11,47.18,47.01,47.1,210418.3289638664,29.8136,29.8579,29.7503,29.8072,210418.329
2011-05-09 11:00:00,47.1,47.29,47.1,47.23,290550.55283255444,29.8072,29.9275,29.8072,29.8895,290550.5528
2011-05-09 11:30:00,47.23,47.23,47.08,47.18,255556.8220677077,29.8895,29.8895,29.7946,29.8579,255556.8221
2011-05-09 12:00:00,47.18,47.33,47.17,47.29,301493.21782742505,29.8579,29.9528,29.8515,29.9275,301493.2178
2011-05-09 12:30:00,47.29,47.3,47.24,47.3,188760.9711615183,29.9275,29.9338,29.8958,29.9338,188760.9712
2011-05-09 13:00:00,47.29,47.35,47.27,47.32,168813.40476461872,29.9275,29.9654,29.9148,29.9465,168813.4048
2011-05-09 13:30:00,47.33,47.42,47.31,47.39,175538.5842927163,29.9528,30.0097,29.9401,29.9908,175538.5843
2011-05-09 14:00:00,47.4,47.42,47.33,47.37,148865.83836771917,29.9971,30.0097,29.9528,29.9781,148865.8384
2011-05-09 14:30:00,47.37,47.48,47.29,47.34,225236.5211444204,29.9781,30.0477,29.9275,29.9591,225236.5211
2011-05-09 15:00:00,47.34,47.43,47.34,47.39,279835.8600250769,29.9591,30.0161,29.9591,29.9908,279835.86
2011-05-09 15:30:00,47.38,47.39,47.28,47.3,569132.5658269691,29.9844,29.9908,29.9212,29.9338,569132.5658
2011-05-10 09:30:00,47.32,47.74,47.29,47.67,263763.8208138607,29.9465,30.2123,29.9275,30.168,263763.8208
2011-05-10 10:00:00,47.68,47.72,47.53,47.59,240054.71332497435,30.1743,30.1996,30.0794,30.1173,240054.7133
2011-05-10 10:30:00,47.59,47.64,47.44,47.44,313233.78547817166,30.1173,30.149,30.0224,30.0224,313233.7855
2011-05-10 11:00:00,47.45,47.52,47.42,47.45,207112.7322466659,30.0287,30.073,30.0097,30.0287,207112.7322
2011-05-10 11:30:00,47.46,47.51,47.42,47.42,139632.96477829706,30.0351,30.0667,30.0097,30.0097,139632.9648
2011-05-10 12:00:00,47.43,47.51,47.38,47.45,129146.2441582127,30.0161,30.0667,29.9844,30.0287,129146.2442
2011-05-10 12:30:00,47.45,47.51,47.44,47.5,169041.37695201187,30.0287,30.0667,30.0224,30.0604,169041.377
2011-05-10 13:00:00,47.5,47.51,47.41,47.49,138493.10384133135,30.0604,30.0667,30.0034,30.054,138493.1038
2011-05-10 13:30:00,47.5,47.51,47.45,47.48,155591.0178958167,30.0604,30.0667,30.0287,30.0477,155591.0179
2011-05-10 14:00:00,47.49,47.53,47.46,47.51,258064.51612903227,30.054,30.0794,30.0351,30.0667,258064.5161
2011-05-10 14:30:00,47.5,47.58,47.47,47.54,425738.0599566853,30.0604,30.111,30.0414,30.0857,425738.06
2011-05-10 15:00:00,47.55,47.58,47.52,47.54,342300.2393707968,30.092,30.111,30.073,30.0857,342300.2394
2011-05-10 15:30:00,47.54,47.57,47.46,47.51,441012.1965120256,30.0857,30.1047,30.0351,30.0667,441012.1965
2011-05-11 09:30:00,47.33,47.54,47.33,47.37,413769.5201185456,29.9528,30.0857,29.9528,29.9781,413769.5201
2011-05-11 10:00:00,47.37,47.42,47.31,47.39,262509.97378319845,29.9781,30.0097,29.9401,29.9908,262509.9738
2011-05-11 10:30:00,47.38,47.49,47.3,47.45,180781.94460275848,29.9844,30.054,29.9338,30.0287,180781.9446
2011-05-11 11:00:00,47.44,47.53,47.43,47.51,133819.67399977203,30.0224,30.0794,30.0161,30.0667,133819.674
2011-05-11 11:30:00,47.51,47.55,47.41,47.44,193320.41490938107,30.0667,30.092,30.0034,30.0224,193320.4149
2011-05-11 12:00:00,47.44,47.45,46.97,46.98,346175.76655648014,30.0224,30.0287,29.725,29.7313,346175.7666
2011-05-11 12:30:00,46.98,47.12,46.94,47.1,206542.80177818303,29.7313,29.8199,29.706,29.8072,206542.8018
2011-05-11 13:00:00,47.1,47.12,46.92,46.92,272312.7778411034,29.8072,29.8199,29.6933,29.6933,272312.7778
2011-05-11 13:30:00,46.93,47.07,46.82,47.0,209620.4263079904,29.6997,29.7883,29.63,29.744,209620.4263
2011-05-11 14:00:00,46.99,47.04,46.95,46.97,153311.29602188533,29.7376,29.7693,29.7123,29.725,153311.296
2011-05-11 14:30:00,46.97,47.09,46.94,47.02,218739.31380371595,29.725,29.8009,29.706,29.7566,218739.3138
2011-05-11 15:00:00,47.01,47.14,46.99,47.13,234925.3391086288,29.7503,29.8326,29.7376,29.8262,234925.3391
2011-05-11 15:30:00,47.14,47.25,47.07,47.2,552490.5961472701,29.8326,29.9022,29.7883,29.8705,552490.5961
2011-05-12 09:30:00,47.17,47.38,47.09,47.28,278126.06861962844,29.8515,29.9844,29.8009,29.9212,278126.0686
2011-05-12 10:00:00,47.3,47.55,47.27,47.42,311296.02188533,29.9338,30.092,29.9148,30.0097,311296.0219
2011-05-12 10:30:00,47.43,47.44,47.3,47.37,191268.66522284283,30.0161,30.0224,29.9338,29.9781,191268.6652
2011-05-12 11:00:00,47.37,47.54,47.32,47.49,186823.20756867665,29.9781,30.0857,29.9465,30.054,186823.2076
2011-05-12 11:30:00,47.49,47.61,47.44,47.45,188646.9850678217,30.054,30.13,30.0224,30.0287,188646.9851
2011-05-12 12:00:00,47.45,47.53,47.4,47.53,154223.1847714579,30.0287,30.0794,29.9971,30.0794,154223.1848
2011-05-12 12:30:00,47.53,47.56,47.4,47.55,170523.19617006724,30.0794,30.0983,29.9971,30.092,170523.1962
2011-05-12 13:00:00,47.56,47.76,47.55,47.71,227060.29864356547,30.0983,30.2249,30.092,30.1933,227060.2986
2011-05-12 13:30:00,47.72,47.81,47.7,47.77,158212.6980508378,30.1996,30.2566,30.1869,30.2312,158212.6981
2011-05-12 14:00:00,47.76,47.81,47.7,47.77,270944.94471674453,30.2249,30.2566,30.1869,30.2312,270944.9447
2011-05-12 14:30:00,47.77,47.91,47.71,47.75,203237.20506098247,30.2312,30.3198,30.1933,30.2186,203237.2051
2011-05-12 15:00:00,47.75,47.87,47.69,47.85,373076.4846688704,30.2186,30.2945,30.1806,30.2819,373076.4847
2011-05-12 15:30:00,47.85,47.89,47.81,47.87,658839.621566169,30.2819,30.3072,30.2566,30.2945,658839.6216
2011-05-13 09:30:00,47.79,48.01,47.59,47.91,386868.80200615525,30.2439,30.3831,30.1173,30.3198,386868.802
2011-05-13 10:00:00,47.92,47.94,47.68,47.86,289410.6918955888,30.3262,30.3388,30.1743,30.2882,289410.6919
2011-05-13 10:30:00,47.86,47.88,47.69,47.71,212698.05083779772,30.2882,30.3009,30.1806,30.1933,212698.0508
2011-05-13 11:00:00,47.71,47.71,47.37,47.44,319958.9650062692,30.1933,30.1933,29.9781,30.0224,319958.965
2011-05-13 11:30:00,47.44,47.49,47.32,47.39,173942.77898096433,30.0224,30.054,29.9465,29.9908,173942.779
2011-05-13 12:00:00,47.39,47.45,47.24,47.36,293742.1634560584,29.9908,30.0287,29.8958,29.9718,293742.1635
2011-05-13 12:30:00,47.36,47.43,47.28,47.28,190812.7208480565,29.9718,30.0161,29.9212,29.9212,190812.7208
2011-05-13 13:00:00,47.3,47.39,47.29,47.3,131767.9243132338,29.9338,29.9908,29.9275,29.9338,131767.9243
2011-05-13 13:30:00,47.33,47.36,47.24,47.3,124130.85603556366,29.9528,29.9718,29.8958,29.9338,124130.856
2011-05-13 14:00:00,47.3,47.43,47.28,47.43,233899.4642653596,29.9338,30.0161,29.9212,30.0161,233899.4643
2011-05-13 14:30:00,47.42,47.46,47.36,47.37,184543.48569474524,30.0097,30.0351,29.9718,29.9781,184543.4857
2011-05-13 15:00:00,47.37,47.44,47.32,47.37,216801.55021087427,29.9781,30.0224,29.9465,29.9781,216801.5502
2011-05-13 15:30:00,47.38,47.45,47.36,47.39,408412.1737148068,29.9844,30.0287,29.9718,29.9908,408412.1737
2011-05-16 09:30:00,47.35,47.35,47.0,47.15,334549.1849994301,29.9654,29.9654,29.744,29.8389,334549.185
2011-05-16 10:00:00,47.15,47.33,47.11,47.13,257950.5300353357,29.8389,29.9528,29.8136,29.8262,257950.53
2011-05-16 10:30:00,47.14,47.35,47.09,47.33,234013.4503590562,29.8326,29.9654,29.8009,29.9528,234013.4504
2011-05-16 11:00:00,47.34,47.41,47.3,47.41,201869.3719366237,29.9591,30.0034,29.9338,30.0034,201869.3719
2011-05-16 11:30:00,47.42,47.45,47.16,47.17,233899.4642653596,30.0097,30.0287,29.8452,29.8515,233899.4643
2011-05-16 12:00:00,47.17,47.19,47.04,47.1,160150.46164367947,29.8515,29.8642,29.7693,29.8072,160150.4616
2011-05-16 12:30:00,47.1,47.2,47.02,47.04,164367.94711045251,29.8072,29.8705,29.7566,29.7693,164367.9471
2011-05-16 13:00:00,47.01,47.09,46.95,47.07,130172.11900148184,29.7503,29.8009,29.7123,29.7883,130172.119
2011-05-16 13:30:00,47.07,47.18,47.06,47.14,87997.26433375129,29.7883,29.8579,29.7819,29.8326,87997.2643
2011-05-16 14:00:00,47.13,47.22,46.96,46.98,192750.4844408982,29.8262,29.8832,29.7186,29.7313,192750.4844
2011-05-16 14:30:00,46.98,47.08,46.98,47.02,170181.23788897754,29.7313,29.7946,29.7313,29.7566,170181.2379
2011-05-16 15:00:00,47.01,47.14,47.0,47.01,248147.7259774308,29.7503,29.8326,29.744,29.7503,248147.726
2011-05-16 15:30:00,47.02,47.04,46.87,47.01,587826.2851932064,29.7566,29.7693,29.6617,29.7503,587826.2852
2011-05-17 09:30:00,46.81,47.18,46.72,47.01,260914.1684714465,29.6237,29.8579,29.5668,29.7503,260914.1685
2011-05-17 10:00:00,47.01,47.14,46.81,47.01,269349.1394049926,29.7503,29.8326,29.6237,29.7503,269349.1394
2011-05-17 10:30:00,47.01,47.09,46.76,46.8,239826.7411375812,29.7503,29.8009,29.5921,29.6174,239826.7411
2011-05-17 11:00:00,46.79,46.8,46.72,46.75,227288.27083095865,29.6111,29.6174,29.5668,29.5857,227288.2708
2011-05-17 11:30:00,46.75,46.89,46.66,46.88,197993.8447509404,29.5857,29.6743,29.5288,29.668,197993.8448
2011-05-17 12:00:00,46.88,46.96,46.84,46.93,141798.70055853183,29.668,29.7186,29.6427,29.6997,141798.7006
2011-05-17 12:30:00,46.92,47.02,46.81,46.84,208594.5514647213,29.6933,29.7566,29.6237,29.6427,208594.5515
2011-05-17 13:00:00,46.83,47.03,46.83,47.0,159922.48945628633,29.6364,29.7629,29.6364,29.744,159922.4895
2011-05-17 13:30:00,46.99,47.05,46.94,46.97,189444.8877236977,29.7376,29.7756,29.706,29.725,189444.8877
2011-05-17 14:00:00,46.98,47.03,46.87,46.93,205744.89912230708,29.7313,29.7629,29.6617,29.6997,205744.8991
2011-05-17 14:30:00,46.94,47.1,46.87,47.1,157756.75367605154,29.706,29.8072,29.6617,29.8072,157756.7537
2011-05-17 15:00:00,47.1,47.16,47.02,47.08,243588.282229568,29.8072,29.8452,29.7566,29.7946,243588.2822
2011-05-17 15:30:00,47.07,47.13,47.01,47.1,318135.1875071241,29.7883,29.8262,29.7503,29.8072,318135.1875
2011-05-18 09:30:00,47.23,47.23,46.76,47.01,282457.54018009803,29.8895,29.8895,29.5921,29.7503,282457.5402
2011-05-18 10:00:00,47.01,47.26,47.01,47.24,213837.9117747635,29.7503,29.9085,29.7503,29.8958,213837.9118
2011-05-18 10:30:00,47.24,47.35,47.22,47.26,148181.92180553972,29.8958,29.9654,29.8832,29.9085,148181.9218
2011-05-18 11:00:00,47.27,47.36,47.24,47.25,138265.1316539382,29.9148,29.9718,29.8958,29.9022,138265.1317
2011-05-18 11:30:00,47.24,47.34,47.23,47.24,97686.08229795966,29.8958,29.9591,29.8895,29.8958,97686.0823
2011-05-18 12:00:00,47.25,47.37,47.23,47.35,103955.31745127097,29.9022,29.9781,29.8895,29.9654,103955.3175
2011-05-18 12:30:00,47.36,47.45,47.36,47.41,113986.09369656902,29.9718,30.0287,29.9718,30.0034,113986.0937
2011-05-18 13:00:00,47.41,47.55,47.4,47.51,143052.54758919412,30.0034,30.092,29.9971,30.0667,143052.5476
2011-05-18 13:30:00,47.5,47.55,47.46,47.54,137353.24290436567,30.0604,30.092,30.0351,30.0857,137353.2429
2011-05-18 14:00:00,47.54,47.61,47.49,47.53,195372.1645959193,30.0857,30.13,30.054,30.0794,195372.1646
2011-05-18 14:30:00,47.52,47.58,47.47,47.56,168357.46038983244,30.073,30.111,30.0414,30.0983,168357.4604
2011-05-18 15:00:00,47.56,47.64,47.54,47.64,202553.2884988032,30.0983,30.149,30.0857,30.149,202553.2885
2011-05-18 15:30:00,47.63,47.64,47.55,47.58,359170.181237889,30.1426,30.149,30.092,30.111,359170.1812
2011-05-19 09:30:00,47.78,48.13,47.69,48.09,281431.6653368289,30.2376,30.4591,30.1806,30.4338,281431.6653
2011-05-19 10:00:00,48.09,48.09,47.75,47.8,291120.4833010373,30.4338,30.4338,30.2186,30.2502,291120.4833
2011-05-19 10:30:00,47.8,47.81,47.63,47.65,204035.10771685853,30.2502,30.2566,30.1426,30.1553,204035.1077
2011-05-19 11:00:00,47.65,47.7,47.58,47.67,158098.71195714123,30.1553,30.1869,30.111,30.168,158098.712
2011-05-19 11:30:00,47.67,47.7,47.56,47.58,118887.49572552148,30.168,30.1869,30.0983,30.111,118887.4957
2011-05-19 12:00:00,47.58,47.79,47.58,47.77,149435.76883620198,30.111,30.2439,30.111,30.2312,149435.7688
2011-05-19 12:30:00,47.77,47.82,47.66,47.67,174170.75116835747,30.2312,30.2629,30.1616,30.168,174170.7512
2011-05-19 13:00:00,47.67,47.84,47.58,47.8,169725.29351419126,30.168,30.2755,30.111,30.2502,169725.2935
2011-05-19 13:30:00,47.8,47.86,47.74,47.82,143622.47805767696,30.2502,30.2882,30.2123,30.2629,143622.4781
2011-05-19 14:00:00,47.82,47.85,47.73,47.75,123446.93947338423,30.2629,30.2819,30.2059,30.2186,123446.9395
2011-05-19 14:30:00,47.75,47.79,47.61,47.66,246893.8789467685,30.2186,30.2439,30.13,30.1616,246893.8789
2011-05-19 15:00:00,47.66,47.7,47.58,47.61,319047.07625669666,30.1616,30.1869,30.111,30.13,319047.0763
2011-05-19 15:30:00,47.62,47.64,47.51,47.59,680155.0210874274,30.1363,30.149,30.0667,30.1173,680155.0211
2011-05-20 09:30:00,47.57,47.75,47.39,47.44,382195.37216459593,30.1047,30.2186,29.9908,30.0224,382195.3722
2011-05-20 10:00:00,47.44,47.53,47.29,47.44,302861.0509517839,30.0224,30.0794,29.9275,30.0224,302861.051
2011-05-20 10:30:00,47.44,47.46,47.23,47.29,170751.16835746038,30.0224,30.0351,29.8895,29.9275,170751.1684
2011-05-20 11:00:00,47.28,47.38,47.24,47.36,109768.60822979597,29.9212,29.9844,29.8958,29.9718,109768.6082
2011-05-20 11:30:00,47.35,47.47,47.35,47.37,121509.17588054258,29.9654,30.0414,29.9654,29.9781,121509.1759
2011-05-20 12:00:00,47.38,47.51,47.29,47.48,170295.22398267413,29.9844,30.0667,29.9275,30.0477,170295.224
2011-05-20 12:30:00,47.48,47.7,47.47,47.61,201185.4553744443,30.0477,30.1869,30.0414,30.13,201185.4554
2011-05-20 13:00:00,47.61,47.65,47.51,47.63,183403.6247577796,30.13,30.1553,30.0667,30.1426,183403.6248
2011-05-20 13:30:00,47.63,47.75,47.62,47.65,163912.00273566626,30.1426,30.2186,30.1363,30.1553,163912.0027
2011-05-20 14:00:00,47.66,47.69,47.6,47.67,144078.42243246324,30.1616,30.1806,30.1237,30.168,144078.4224
2011-05-20 14:30:00,47.67,47.74,47.58,47.58,133135.7574375926,30.168,30.2123,30.111,30.111,133135.7574
2011-05-20 15:00:00,47.58,47.6,47.51,47.58,162658.155705004,30.111,30.1237,30.0667,30.111,162658.1557
2011-05-20 15:30:00,47.58,47.66,47.5,47.51,371024.73498233216,30.111,30.1616,30.0604,30.0667,371024.735
2011-05-23 09:30:00,46.85,47.01,46.74,46.91,265359.6261256127,29.649,29.7503,29.5794,29.687,265359.6261
2011-05-23 10:00:00,46.9,46.95,46.78,46.8,241194.57426194008,29.6807,29.7123,29.6047,29.6174,241194.5743
2011-05-23 10:30:00,46.81,46.92,46.79,46.87,181123.90288384812,29.6237,29.6933,29.6111,29.6617,181123.9029
2011-05-23 11:00:00,46.87,46.95,46.8,46.91,202097.34412401688,29.6617,29.7123,29.6174,29.687,202097.3441
2011-05-23 11:30:00,46.91,46.92,46.76,46.85,156958.85102017553,29.687,29.6933,29.5921,29.649,156958.851
2011-05-23 12:00:00,46.85,46.87,46.77,46.8,219765.18864698507,29.649,29.6617,29.5984,29.6174,219765.1886
2011-05-23 12:30:00,46.8,46.84,46.72,46.75,221816.9383335233,29.6174,29.6427,29.5668,29.5857,221816.9383
2011-05-23 13:00:00,46.75,46.78,46.71,46.72,145332.2694631255,29.5857,29.6047,29.5604,29.5668,145332.2695
2011-05-23 13:30:00,46.73,46.8,46.7,46.78,177704.32007295112,29.5731,29.6174,29.5541,29.6047,177704.3201
2011-05-23 14:00:00,46.78,46.88,46.75,46.81,178730.19491622024,29.6047,29.668,29.5857,29.6237,178730.1949
2011-05-23 14:30:00,46.8,46.98,46.77,46.95,235267.29738971847,29.6174,29.7313,29.5984,29.7123,235267.2974
2011-05-23 15:00:00,46.95,47.04,46.89,46.89,248603.67035221704,29.7123,29.7693,29.6743,29.6743,248603.6704
2011-05-23 15:30:00,46.89,46.95,46.86,46.87,415935.2558987804,29.6743,29.7123,29.6554,29.6617,415935.2559
2011-05-24 09:30:00,46.92,47.01,46.71,46.89,195942.0950644021,29.6933,29.7503,29.5604,29.6743,195942.0951
2011-05-24 10:00:00,46.89,46.94,46.76,46.78,242904.36566738857,29.6743,29.706,29.5921,29.6047,242904.3657
2011-05-24 10:30:00,46.79,46.82,46.68,46.73,147953.94961814658,29.6111,29.63,29.5414,29.5731,147953.9496
2011-05-24 11:00:00,46.73,46.85,46.72,46.75,163456.05836087998,29.5731,29.649,29.5668,29.5857,163456.0584
2011-05-24 11:30:00,46.74,46.79,46.64,46.66,186595.23538128348,29.5794,29.6111,29.5161,29.5288,186595.2354
2011-05-24 12:00:00,46.67,46.73,46.58,46.65,210874.27333865268,29.5351,29.5731,29.4782,29.5225,210874.2733
2011-05-24 12:30:00,46.65,46.72,46.62,46.7,203579.16334207228,29.5225,29.5668,29.5035,29.5541,203579.1633
2011-05-24 13:00:00,46.7,46.74,46.67,46.67,212584.06474410123,29.5541,29.5794,29.5351,29.5351,212584.0647
2011-05-24 13:30:00,46.67,46.79,46.65,46.75,138835.06212242108,29.5351,29.6111,29.5225,29.5857,138835.0621
2011-05-24 14:00:00,46.76,46.82,46.74,46.75,184543.48569474524,29.5921,29.63,29.5794,29.5857,184543.4857
2011-05-24 14:30:00,46.76,46.76,46.65,46.75,233671.49207796648,29.5921,29.5921,29.5225,29.5857,233671.4921
2011-05-24 15:00:00,46.76,46.81,46.72,46.75,266499.4870625784,29.5921,29.6237,29.5668,29.5857,266499.4871
2011-05-24 15:30:00,46.75,46.76,46.69,46.71,436908.69713894906,29.5857,29.5921,29.5478,29.5604,436908.6971
2011-05-25 09:30:00,46.68,46.89,46.55,46.8,268893.1950302063,29.5414,29.6743,29.4592,29.6174,268893.195
2011-05-25 10:00:00,46.81,46.86,46.72,46.78,305938.67548159126,29.6237,29.6554,29.5668,29.6047,305938.6755
2011-05-25 10:30:00,46.79,46.89,46.77,46.77,287472.9283027471,29.6111,29.6743,29.5984,29.5984,287472.9283
2011-05-25 11:00:00,46.76,46.87,46.76,46.85,172005.01538812264,29.5921,29.6617,29.5921,29.649,172005.0154
2011-05-25 11:30:00,46.85,46.91,46.81,46.84,193548.38709677412,29.649,29.687,29.6237,29.6427,193548.3871
2011-05-25 12:00:00,46.84,46.87,46.67,46.68,272084.80565371027,29.6427,29.6617,29.5351,29.5414,272084.8057
2011-05-25 12:30:00,46.69,46.71,46.62,46.71,210874.27333865268,29.5478,29.5604,29.5035,29.5604,210874.2733
2011-05-25 13:00:00,46.71,46.74,46.65,46.68,144534.36680724952,29.5604,29.5794,29.5225,29.5414,144534.3668
2011-05-25 13:30:00,46.67,46.72,46.66,46.7,123446.93947338423,29.5351,29.5668,29.5288,29.5541,123446.9395
2011-05-25 14:00:00,46.7,46.76,46.7,46.74,171663.05710703295,29.5541,29.5921,29.5541,29.5794,171663.0571
2011-05-25 14:30:00,46.74,46.76,46.69,46.73,604582.2409666021,29.5794,29.5921,29.5478,29.5731,604582.241
2011-05-25 15:00:00,46.73,46.87,46.69,46.87,293970.1356434515,29.5731,29.6617,29.5478,29.6617,293970.1356
2011-05-25 15:30:00,46.87,46.89,46.79,46.79,411033.8538698279,29.6617,29.6743,29.6111,29.6111,411033.8539
2011-05-26 09:30:00,46.7,46.81,46.5,46.63,324404.42266043543,29.5541,29.6237,29.4275,29.5098,324404.4227
2011-05-26 10:00:00,46.64,46.7,46.56,46.61,260686.1962840533,29.5161,29.5541,29.4655,29.4971,260686.1963
2011-05-26 10:30:00,46.61,46.61,46.45,46.55,278923.9712755044,29.4971,29.4971,29.3959,29.4592,278923.9713
2011-05-26 11:00:00,46.54,46.69,46.54,46.68,203807.13552946545,29.4528,29.5478,29.4528,29.5414,203807.1355
2011-05-26 11:30:00,46.69,46.74,46.65,46.68,187507.12413085604,29.5478,29.5794,29.5225,29.5414,187507.1241
2011-05-26 12:00:00,46.68,46.85,46.66,46.85,217485.4667730537,29.5414,29.649,29.5288,29.649,217485.4668
2011-05-26 12:30:00,46.85,46.92,46.8,46.92,125612.67525361906,29.649,29.6933,29.6174,29.6933,125612.6753
2011-05-26 13:00:00,46.91,47.02,46.89,47.01,81386.07089935028,29.687,29.7566,29.6743,29.7503,81386.0709
2011-05-26 13:30:00,47.01,47.08,46.98,46.98,101105.66510885672,29.7503,29.7946,29.7313,29.7313,101105.6651
2011-05-26 14:00:00,46.98,47.06,46.96,47.06,111478.3996352445,29.7313,29.7819,29.7186,29.7819,111478.3996
2011-05-26 14:30:00,47.06,47.15,47.06,47.14,129032.25806451614,29.7819,29.8389,29.7819,29.8326,129032.2581
2011-05-26 15:00:00,47.14,47.15,47.06,47.14,143850.4502450701,29.8326,29.8389,29.7819,29.8326,143850.4502
2011-05-26 15:30:00,47.14,47.2,47.04,47.05,406132.4518408754,29.8326,29.8705,29.7693,29.7756,406132.4518
2011-05-27 09:30:00,47.02,47.36,47.02,47.32,180098.02804057905,29.7566,29.9718,29.7566,29.9465,180098.028
2011-05-27 10:00:00,47.32,47.34,47.19,47.29,157414.7953949618,29.9465,29.9591,29.8642,29.9275,157414.7954
2011-05-27 10:30:00,47.29,47.34,47.27,47.3,166647.6689843839,29.9275,29.9591,29.9148,29.9338,166647.669
2011-05-27 11:00:00,47.3,47.4,47.3,47.4,160834.3782058589,29.9338,29.9971,29.9338,29.9971,160834.3782
2011-05-27 11:30:00,47.4,47.44,47.34,47.44,101333.63729624986,29.9971,30.0224,29.9591,30.0224,101333.6373
2011-05-27 12:00:00,47.44,47.45,47.38,47.42,96660.20745469054,30.0224,30.0287,29.9844,30.0097,96660.2075
2011-05-27 12:30:00,47.42,47.45,47.36,47.36,109312.66385500968,30.0097,30.0287,29.9718,29.9718,109312.6639
2011-05-27 13:00:00,47.37,47.39,47.32,47.38,85033.6258976405,29.9781,29.9908,29.9465,29.9844,85033.6259
2011-05-27 13:30:00,47.38,47.45,47.37,47.44,183061.66647668983,29.9844,30.0287,29.9781,30.0224,183061.6665
2011-05-27 14:00:00,47.44,47.51,47.41,47.51,129488.2024393024,30.0224,30.0667,30.0034,30.0667,129488.2024
2011-05-27 14:30:00,47.51,47.51,47.43,47.45,126296.59181579849,30.0667,30.0667,30.0161,30.0287,126296.5918
2011-05-27 15:00:00,47.45,47.51,47.4,47.46,196284.05334549185,30.0287,30.0667,29.9971,30.0351,196284.0533
2011-05-27 15:30:00,47.46,47.49,47.44,47.48,356890.4593639576,30.0351,30.054,30.0224,30.0477,356890.4594
2011-05-31 09:30:00,48.04,48.17,47.69,48.06,398495.3835632053,30.4021,30.4844,30.1806,30.4148,398495.3836
2011-05-31 10:00:00,48.07,48.1,47.96,48.04,306736.5781374672,30.4211,30.4401,30.3515,30.4021,306736.5781
2011-05-31 10:30:00,48.06,48.06,47.98,48.01,224438.6184885444,30.4148,30.4148,30.3641,30.3831,224438.6185
2011-05-31 11:00:00,48.01,48.16,47.99,48.14,200957.4831870512,30.3831,30.4781,30.3705,30.4654,200957.4832
2011-05-31 11:30:00,48.13,48.21,48.12,48.16,191838.59569132567,30.4591,30.5097,30.4527,30.4781,191838.5957
2011-05-31 12:00:00,48.15,48.18,48.06,48.16,108514.7611991337,30.4717,30.4907,30.4148,30.4781,108514.7612
2011-05-31 12:30:00,48.15,48.15,48.02,48.11,123674.9116607774,30.4717,30.4717,30.3895,30.4464,123674.9117
2011-05-31 13:00:00,48.1,48.19,48.09,48.17,159010.60070671377,30.4401,30.497,30.4338,30.4844,159010.6007
2011-05-31 13:30:00,48.16,48.23,48.15,48.2,219195.25817850223,30.4781,30.5224,30.4717,30.5034,219195.2582
2011-05-31 14:00:00,48.21,48.24,48.17,48.23,316995.3265701584,30.5097,30.5287,30.4844,30.5224,316995.3266
2011-05-31 14:30:00,48.23,48.32,48.22,48.3,495383.56320528896,30.5224,30.5793,30.516,30.5667,495383.5632
2011-05-31 15:00:00,48.29,48.3,48.17,48.3,271172.9169041377,30.5603,30.5667,30.4844,30.5667,271172.9169
2011-05-31 15:30:00,48.3,48.36,48.25,48.35,878034.8797446712,30.5667,30.6046,30.535,30.5983,878034.8797
2011-06-01 09:30:00,48.15,48.34,48.15,48.23,329761.7690641741,30.4717,30.592,30.4717,30.5224,329761.7691
2011-06-01 10:00:00,48.23,48.29,48.15,48.23,401459.0219993161,30.5224,30.5603,30.4717,30.5224,401459.022
2011-06-01 10:30:00,48.23,48.28,48.17,48.23,307078.53641855693,30.5224,30.554,30.4844,30.5224,307078.5364
2011-06-01 11:00:00,48.23,48.23,48.11,48.14,366579.277328166,30.5224,30.5224,30.4464,30.4654,366579.2773
2011-06-01 11:30:00,48.15,48.15,47.99,48.0,311979.9384475094,30.4717,30.4717,30.3705,30.3768,311979.9384
2011-06-01 12:00:00,48.01,48.03,47.81,47.86,281203.6931494358,30.3831,30.3958,30.2566,30.2882,281203.6931
2011-06-01 12:30:00,47.86,47.96,47.85,47.95,182035.7916334207,30.2882,30.3515,30.2819,30.3452,182035.7916
2011-06-01 13:00:00,47.96,48.01,47.87,47.9,241536.5325430297,30.3515,30.3831,30.2945,30.3135,241536.5325
2011-06-01 13:30:00,47.89,48.0,47.86,48.0,219423.23036589532,30.3072,30.3768,30.2882,30.3768,219423.2304
2011-06-01 14:00:00,47.99,48.01,47.89,47.95,299783.42642197653,30.3705,30.3831,30.3072,30.3452,299783.4264
2011-06-01 14:30:00,47.95,47.96,47.85,47.94,440670.2382309358,30.3452,30.3515,30.2819,30.3388,440670.2382
2011-06-01 15:00:00,47.94,47.94,47.82,47.88,368517.0409210076,30.3388,30.3388,30.2629,30.3009,368517.0409
2011-06-01 15:30:00,47.87,47.93,47.74,47.75,823321.554770318,30.2945,30.3325,30.2123,30.2186,823321.5548
2011-06-02 09:30:00,47.74,47.8,47.47,47.67,308104.41126182606,30.2123,30.2502,30.0414,30.168,308104.4113
2011-06-02 10:00:00,47.68,47.87,47.62,47.7,239598.76895018807,30.1743,30.2945,30.1363,30.1869,239598.769
2011-06-02 10:30:00,47.71,47.73,47.62,47.65,166647.6689843839,30.1933,30.2059,30.1363,30.1553,166647.669
2011-06-02 11:00:00,47.64,47.66,47.47,47.49,137239.2568106691,30.149,30.1616,30.0414,30.054,137239.2568
2011-06-02 11:30:00,47.51,47.53,47.33,47.46,229567.99270489,30.0667,30.0794,29.9528,30.0351,229567.9927
2011-06-02 12:00:00,47.46,47.53,47.37,47.42,169383.33523310156,30.0351,30.0794,29.9781,30.0097,169383.3352
2011-06-02 12:30:00,47.43,47.55,47.37,47.47,156388.9205516927,30.0161,30.092,29.9781,30.0414,156388.9206
2011-06-02 13:00:00,47.47,47.58,47.41,47.49,234355.4086401459,30.0414,30.111,30.0034,30.054,234355.4086
2011-06-02 13:30:00,47.49,47.59,47.44,47.58,160834.3782058589,30.054,30.1173,30.0224,30.111,160834.3782
2011-06-02 14:00:00,47.58,47.65,47.46,47.51,241992.47691781603,30.111,30.1553,30.0351,30.0667,241992.4769
2011-06-02 14:30:00,47.51,47.72,47.5,47.7,215775.6753676052,30.0667,30.1996,30.0604,30.1869,215775.6754
2011-06-02 15:00:00,47.7,47.73,47.59,47.65,196170.0672517953,30.1869,30.2059,30.1173,30.1553,196170.0673
2011-06-02 15:30:00,47.66,47.7,47.58,47.61,365097.45811011054,30.1616,30.1869,30.111,30.13,365097.4581
2011-06-03 09:30:00,47.1,47.19,46.55,46.59,474752.08024621,29.8072,29.8642,29.4592,29.4845,474752.0802
2011-06-03 10:00:00,46.6,46.85,46.6,46.81,269121.16721759946,29.4908,29.649,29.4908,29.6237,269121.1672
2011-06-03 10:30:00,46.81,47.04,46.8,46.97,256582.69691097687,29.6237,29.7693,29.6174,29.725,256582.6969
2011-06-03 11:00:00,46.97,47.02,46.74,46.78,191724.60959762908,29.725,29.7566,29.5794,29.6047,191724.6096
2011-06-03 11:30:00,46.78,46.88,46.66,46.88,162088.22523652116,29.6047,29.668,29.5288,29.668,162088.2252
2011-06-03 12:00:00,46.88,46.93,46.78,46.82,155135.07352103043,29.668,29.6997,29.6047,29.63,155135.0735
2011-06-03 12:30:00,46.83,46.91,46.78,46.82,140544.8535278696,29.6364,29.687,29.6047,29.63,140544.8535
2011-06-03 13:00:00,46.82,46.94,46.81,46.82,152513.39336600935,29.63,29.706,29.6237,29.63,152513.3934
2011-06-03 13:30:00,46.83,46.93,46.8,46.86,176564.4591359854,29.6364,29.6997,29.6174,29.6554,176564.4591
2011-06-03 14:00:00,46.86,46.87,46.77,46.8,178502.2227288271,29.6554,29.6617,29.5984,29.6174,178502.2227
2011-06-03 14:30:00,46.8,46.81,46.72,46.72,234697.3669212356,29.6174,29.6237,29.5668,29.5668,234697.3669
2011-06-03 15:00:00,46.72,46.73,46.56,46.66,389034.5377863901,29.5668,29.5731,29.4655,29.5288,389034.5378
2011-06-03 15:30:00,46.66,46.87,46.66,46.74,615068.9615866864,29.5288,29.6617,29.5288,29.5794,615068.9616
2011-06-06 09:30:00,46.72,46.73,46.45,46.6,221930.92442721987,29.5668,29.5731,29.3959,29.4908,221930.9244
2011-06-06 10:00:00,46.61,46.65,46.43,46.51,271856.8334663171,29.4971,29.5225,29.3832,29.4339,271856.8335
2011-06-06 10:30:00,46.51,46.58,46.48,46.54,320756.86766214523,29.4339,29.4782,29.4149,29.4528,320756.8677
2011-06-06 11:00:00,46.54,46.81,46.54,46.79,160834.3782058589,29.4528,29.6237,29.4528,29.6111,160834.3782
2011-06-06 11:30:00,46.79,46.89,46.76,46.87,134389.60446825487,29.6111,29.6743,29.5921,29.6617,134389.6045
2011-06-06 12:00:00,46.88,46.93,46.83,46.87,100649.72073407043,29.668,29.6997,29.6364,29.6617,100649.7207
2011-06-06 12:30:00,46.87,46.88,46.66,46.72,127094.49447167444,29.6617,29.668,29.5288,29.5668,127094.4945
2011-06-06 13:00:00,46.72,46.8,46.68,46.77,151943.4628975265,29.5668,29.6174,29.5414,29.5984,151943.4629
2011-06-06 13:30:00,46.76,46.78,46.58,46.71,166419.69679699076,29.5921,29.6047,29.4782,29.5604,166419.6968
2011-06-06 14:00:00,46.71,46.85,46.7,46.78,137239.2568106691,29.5604,29.649,29.5541,29.6047,137239.2568
2011-06-06 14:30:00,46.77,46.83,46.69,46.75,177362.3617918614,29.5984,29.6364,29.5478,29.5857,177362.3618
2011-06-06 15:00:00,46.75,46.8,46.56,46.58,269349.1394049926,29.5857,29.6174,29.4655,29.4782,269349.1394
2011-06-06 15:30:00,46.58,46.74,46.58,46.63,394277.89809643227,29.4782,29.5794,29.4782,29.5098,394277.8981
2011-06-07 09:30:00,46.76,46.76,46.39,46.46,282001.5958053117,29.5921,29.5921,29.3579,29.4022,282001.5958
2011-06-07 10:00:00,46.47,46.67,46.44,46.65,195942.0950644021,29.4085,29.5351,29.3896,29.5225,195942.0951
2011-06-07 10:30:00,46.65,46.85,46.65,46.8,186595.23538128348,29.5225,29.649,29.5225,29.6174,186595.2354
2011-06-07 11:00:00,46.79,46.79,46.65,46.71,160492.41992476917,29.6111,29.6111,29.5225,29.5604,160492.4199
2011-06-07 11:30:00,46.7,46.74,46.64,46.7,124130.85603556366,29.5541,29.5794,29.5161,29.5541,124130.856
2011-06-07 12:00:00,46.7,46.78,46.69,46.73,88567.19480223412,29.5541,29.6047,29.5478,29.5731,88567.1948
2011-06-07 12:30:00,46.73,46.77,46.7,46.73,114442.0380713553,29.5731,29.5984,29.5541,29.5731,114442.0381
2011-06-07 13:00:00,46.74,46.91,46.7,46.89,186481.2492875869,29.5794,29.687,29.5541,29.6743,186481.2493
2011-06-07 13:30:00,46.89,46.94,46.87,46.88,117291.69041376952,29.6743,29.706,29.6617,29.668,117291.6904
2011-06-07 14:00:00,46.89,46.97,46.88,46.97,180781.94460275848,29.6743,29.725,29.668,29.725,180781.9446
2011-06-07 14:30:00,46.96,46.96,46.83,46.87,198335.8030320301,29.7186,29.7186,29.6364,29.6617,198335.803
2011-06-07 15:00:00,46.87,46.91,46.78,46.8,267867.3201869372,29.6617,29.687,29.6047,29.6174,267867.3202
2011-06-07 15:30:00,46.8,46.81,46.49,46.49,918727.9151943465,29.6174,29.6237,29.4212,29.4212,918727.9152
2011-06-08 09:30:00,46.22,46.3,45.99,46.04,303203.0092328736,29.451,29.502,29.3045,29.3363,303203.0092
2011-06-08 10:00:00,46.05,46.05,45.94,45.98,271742.84737262054,29.3427,29.3427,29.2726,29.2981,271742.8474
2011-06-08 10:30:00,45.98,46.16,45.94,46.11,217827.4250541434,29.2981,29.4128,29.2726,29.3809,217827.4251
2011-06-08 11:00:00,46.12,46.21,45.97,45.99,177362.3617918614,29.3873,29.4446,29.2917,29.3045,177362.3618
2011-06-08 11:30:00,46.0,46.09,45.97,46.09,243132.3378547817,29.3108,29.3682,29.2917,29.3682,243132.3379
2011-06-08 12:00:00,46.1,46.18,46.04,46.06,188760.9711615183,29.3746,29.4255,29.3363,29.3491,188760.9712
2011-06-08 12:30:00,46.06,46.17,46.0,46.17,131311.9799384475,29.3491,29.4192,29.3108,29.4192,131311.9799
2011-06-08 13:00:00,46.17,46.22,46.06,46.11,129716.17462669556,29.4192,29.451,29.3491,29.3809,129716.1746
2011-06-08 13:30:00,46.11,46.11,45.92,45.99,221702.9522398268,29.3809,29.3809,29.2599,29.3045,221702.9522
2011-06-08 14:00:00,45.99,46.08,45.86,45.93,401003.0776245298,29.3045,29.3618,29.2216,29.2662,401003.0776
2011-06-08 14:30:00,45.93,46.09,45.93,46.05,239940.7272312778,29.2662,29.3682,29.2662,29.3427,239940.7272
2011-06-08 15:00:00,46.06,46.1,45.94,45.95,303886.925795053,29.3491,29.3746,29.2726,29.279,303886.9258
2011-06-08 15:30:00,45.96,46.1,45.94,46.02,451384.9310384133,29.2853,29.3746,29.2726,29.3236,451384.931
2011-06-09 09:30:00,46.15,46.29,45.87,46.27,312435.8828222957,29.4064,29.4956,29.228,29.4829,312435.8828
2011-06-09 10:00:00,46.26,46.36,46.21,46.3,171777.0432007295,29.4765,29.5402,29.4446,29.502,171777.0432
2011-06-09 10:30:00,46.3,46.45,46.29,46.38,159466.54508150005,29.502,29.5976,29.4956,29.553,159466.5451
2011-06-09 11:00:00,46.38,46.42,46.29,46.33,113074.20494699648,29.553,29.5785,29.4956,29.5211,113074.2049
2011-06-09 11:30:00,46.33,46.44,46.32,46.41,140316.88134047645,29.5211,29.5912,29.5147,29.5721,140316.8813
2011-06-09 12:00:00,46.41,46.55,46.39,46.39,98939.9293286219,29.5721,29.6613,29.5593,29.5593,98939.9293
2011-06-09 12:30:00,46.4,46.5,46.37,46.39,156730.8788327824,29.5657,29.6294,29.5466,29.5593,156730.8788
2011-06-09 13:00:00,46.4,46.45,46.39,46.43,86059.50074090961,29.5657,29.5976,29.5593,29.5848,86059.5007
2011-06-09 13:30:00,46.43,46.45,46.37,46.4,84235.7232417645,29.5848,29.5976,29.5466,29.5657,84235.7232
2011-06-09 14:00:00,46.39,46.45,46.38,46.43,86629.43120939245,29.5593,29.5976,29.553,29.5848,86629.4312
2011-06-09 14:30:00,46.43,46.46,46.43,46.44,156274.93445799613,29.5848,29.6039,29.5848,29.5912,156274.9345
2011-06-09 15:00:00,46.44,46.46,46.36,46.39,151259.54633534708,29.5912,29.6039,29.5402,29.5593,151259.5463
2011-06-09 15:30:00,46.39,46.41,46.25,46.25,373532.4290436567,29.5593,29.5721,29.4701,29.4701,373532.429
2011-06-10 09:30:00,46.08,46.19,45.85,46.04,212242.1064630116,29.3618,29.4319,29.2153,29.3363,212242.1065
2011-06-10 10:00:00,46.05,46.08,45.84,45.94,214179.8700558532,29.3427,29.3618,29.2089,29.2726,214179.8701
2011-06-10 10:30:00,45.93,45.95,45.72,45.8,288612.7892397128,29.2662,29.279,29.1324,29.1834,288612.7892
2011-06-10 11:00:00,45.8,45.83,45.65,45.72,319844.97891257267,29.1834,29.2025,29.0878,29.1324,319844.9789
2011-06-10 11:30:00,45.71,45.74,45.65,45.66,144648.35290094608,29.126,29.1452,29.0878,29.0942,144648.3529
2011-06-10 12:00:00,45.66,45.74,45.64,45.68,177248.37569816483,29.0942,29.1452,29.0814,29.1069,177248.3757
2011-06-10 12:30:00,45.68,45.83,45.66,45.8,137581.21509175882,29.1069,29.2025,29.0942,29.1834,137581.2151
2011-06-10 13:00:00,45.8,45.84,45.74,45.83,124016.86994186707,29.1834,29.2089,29.1452,29.2025,124016.8699
2011-06-10 13:30:00,45.82,45.83,45.65,45.72,275162.43018351763,29.1961,29.2025,29.0878,29.1324,275162.4302
2011-06-10 14:00:00,45.73,45.9,45.72,45.87,321782.74250541435,29.1388,29.2471,29.1324,29.228,321782.7425
2011-06-10 14:30:00,45.87,45.93,45.76,45.93,246323.9484782857,29.228,29.2662,29.1579,29.2662,246323.9485
2011-06-10 15:00:00,45.93,45.98,45.83,45.85,288954.7475208025,29.2662,29.2981,29.2025,29.2153,288954.7475
2011-06-10 15:30:00,45.85,45.87,45.57,45.57,682776.7012424484,29.2153,29.228,29.0368,29.0368,682776.7012
2011-06-13 09:30:00,45.6,45.87,45.42,45.82,201299.4414681409,29.056,29.228,28.9413,29.1961,201299.4415
2011-06-13 10:00:00,45.82,46.0,45.79,45.94,218055.39724153653,29.1961,29.3108,29.177,29.2726,218055.3972
2011-06-13 10:30:00,45.95,46.06,45.93,46.06,219309.2442721988,29.279,29.3491,29.2662,29.3491,219309.2443
2011-06-13 11:00:00,46.05,46.25,46.01,46.22,257152.6273794597,29.3427,29.4701,29.3172,29.451,257152.6274
2011-06-13 11:30:00,46.21,46.23,46.09,46.17,225236.5211444204,29.4446,29.4574,29.3682,29.4192,225236.5211
2011-06-13 12:00:00,46.18,46.26,46.03,46.06,278695.9990881113,29.4255,29.4765,29.33,29.3491,278695.9991
2011-06-13 12:30:00,46.05,46.22,46.05,46.17,160378.43383107262,29.3427,29.451,29.3427,29.4192,160378.4338
2011-06-13 13:00:00,46.16,46.23,46.06,46.2,194346.2897526502,29.4128,29.4574,29.3491,29.4383,194346.2898
2011-06-13 13:30:00,46.19,46.32,46.19,46.32,156502.90664538927,29.4319,29.5147,29.4319,29.5147,156502.9066
2011-06-13 14:00:00,46.32,46.33,46.25,46.3,251567.30878832785,29.5147,29.5211,29.4701,29.502,251567.3088
2011-06-13 14:30:00,46.29,46.36,46.25,46.27,258406.474410122,29.4956,29.5402,29.4701,29.4829,258406.4744
2011-06-13 15:00:00,46.26,46.34,46.22,46.31,374102.3595121395,29.4765,29.5275,29.451,29.5084,374102.3595
2011-06-13 15:30:00,46.31,46.32,46.15,46.18,529351.4191268665,29.5084,29.5147,29.4064,29.4255,529351.4191
2011-06-14 09:30:00,46.54,46.54,46.23,46.29,347429.6135871424,29.6549,29.6549,29.4574,29.4956,347429.6136
2011-06-14 10:00:00,46.3,46.5,46.3,46.46,211786.16208822525,29.502,29.6294,29.502,29.6039,211786.1621
2011-06-14 10:30:00,46.46,46.62,46.46,46.59,175766.55648010943,29.6039,29.7059,29.6039,29.6868,175766.5565
2011-06-14 11:00:00,46.59,46.59,46.49,46.49,136099.3958737034,29.6868,29.6868,29.6231,29.6231,136099.3959
2011-06-14 11:30:00,46.49,46.51,46.42,46.47,165507.80804741822,29.6231,29.6358,29.5785,29.6103,165507.808
2011-06-14 12:00:00,46.48,46.53,46.44,46.52,134845.54884304115,29.6167,29.6485,29.5912,29.6422,134845.5488
2011-06-14 12:30:00,46.53,46.63,46.53,46.59,188419.01288042852,29.6485,29.7123,29.6485,29.6868,188419.0129
2011-06-14 13:00:00,46.59,46.61,46.55,46.59,273680.6109654622,29.6868,29.6995,29.6613,29.6868,273680.611
2011-06-14 13:30:00,46.59,46.64,46.46,46.46,220335.1191154679,29.6868,29.7186,29.6039,29.6039,220335.1191
2011-06-14 14:00:00,46.47,46.47,46.41,46.44,172802.91804399862,29.6103,29.6103,29.5721,29.5912,172802.918
2011-06-14 14:30:00,46.45,46.48,46.36,46.41,235723.24176450472,29.5976,29.6167,29.5402,29.5721,235723.2418
2011-06-14 15:00:00,46.41,46.46,46.29,46.3,347885.55796192866,29.5721,29.6039,29.4956,29.502,347885.558
2011-06-14 15:30:00,46.3,46.31,46.16,46.22,699874.6152969338,29.502,29.5084,29.4128,29.451,699874.6153
2011-06-15 09:30:00,45.8,45.99,45.72,45.82,184771.4578821384,29.1834,29.3045,29.1324,29.1961,184771.4579
2011-06-15 10:00:00,45.8,45.97,45.8,45.87,126296.59181579849,29.1834,29.2917,29.1834,29.228,126296.5918
2011-06-15 10:30:00,45.87,45.95,45.79,45.94,123218.96728599112,29.228,29.279,29.177,29.2726,123218.9673
2011-06-15 11:00:00,45.94,45.98,45.86,45.96,87085.37558417874,29.2726,29.2981,29.2216,29.2853,87085.3756
2011-06-15 11:30:00,45.96,45.98,45.58,45.61,274592.4997150348,29.2853,29.2981,29.0432,29.0623,274592.4997
2011-06-15 12:00:00,45.6,45.64,45.38,45.51,288156.8448649265,29.056,29.0814,28.9158,28.9986,288156.8449
2011-06-15 12:30:00,45.51,45.54,45.26,45.3,267753.3340932406,28.9986,29.0177,28.8393,28.8648,267753.3341
2011-06-15 13:00:00,45.31,45.41,45.26,45.35,212242.1064630116,28.8712,28.9349,28.8393,28.8967,212242.1065
2011-06-15 13:30:00,45.35,45.36,45.23,45.36,216117.63364869487,28.8967,28.903,28.8202,28.903,216117.6336
2011-06-15 14:00:00,45.35,45.44,45.26,45.27,209392.45412059728,28.8967,28.954,28.8393,28.8457,209392.4541
2011-06-15 14:30:00,45.27,45.42,45.27,45.3,254758.91941183177,28.8457,28.9413,28.8457,28.8648,254758.9194
2011-06-15 15:00:00,45.29,45.35,45.19,45.32,374444.3177932293,28.8584,28.8967,28.7947,28.8775,374444.3178
2011-06-15 15:30:00,45.33,45.39,45.29,45.32,633192.7504844409,28.8839,28.9221,28.8584,28.8775,633192.7505
2011-06-16 09:30:00,45.4,45.58,45.16,45.22,321896.7285991109,28.9285,29.0432,28.7756,28.8138,321896.7286
2011-06-16 10:00:00,45.2,45.38,45.05,45.37,350621.2242106463,28.8011,28.9158,28.7055,28.9094,350621.2242
2011-06-16 10:30:00,45.37,45.54,45.37,45.45,148751.85227402256,28.9094,29.0177,28.9094,28.9604,148751.8523
2011-06-16 11:00:00,45.44,45.51,45.34,45.5,211900.1481819218,28.954,28.9986,28.8903,28.9922,211900.1482
2011-06-16 11:30:00,45.51,45.57,45.44,45.47,145332.2694631255,28.9986,29.0368,28.954,28.9731,145332.2695
2011-06-16 12:00:00,45.47,45.51,45.43,45.5,120369.31494357689,28.9731,28.9986,28.9476,28.9922,120369.3149
2011-06-16 12:30:00,45.49,45.51,45.38,45.41,105437.13666932634,28.9859,28.9986,28.9158,28.9349,105437.1367
2011-06-16 13:00:00,45.41,45.45,45.37,45.4,94152.513393366,28.9349,28.9604,28.9094,28.9285,94152.5134
2011-06-16 13:30:00,45.4,45.42,45.29,45.29,124814.77259774308,28.9285,28.9413,28.8584,28.8584,124814.7726
2011-06-16 14:00:00,45.29,45.34,45.24,45.3,214407.8422432464,28.8584,28.8903,28.8266,28.8648,214407.8422
2011-06-16 14:30:00,45.29,45.32,45.18,45.26,315285.5351647099,28.8584,28.8775,28.7883,28.8393,315285.5352
2011-06-16 15:00:00,45.25,45.44,45.24,45.39,224780.5767696341,28.8329,28.954,28.8266,28.9221,224780.5768
2011-06-16 15:30:00,45.38,45.51,45.34,45.45,488088.45320870855,28.9158,28.9986,28.8903,28.9604,488088.4532
2011-06-17 09:30:00,46.09,46.18,45.69,45.87,1244500.1709791406,29.3682,29.4255,29.1133,29.228,1244500.171
2011-06-17 10:00:00,45.87,45.95,45.72,45.77,200159.5805311752,29.228,29.279,29.1324,29.1643,200159.5805
2011-06-17 10:30:00,45.79,45.97,45.75,45.87,157186.82320756867,29.177,29.2917,29.1515,29.228,157186.8232
2011-06-17 11:00:00,45.87,45.87,45.67,45.71,205174.96865382424,29.228,29.228,29.1006,29.126,205174.9687
2011-06-17 11:30:00,45.72,45.72,45.6,45.65,166077.73851590106,29.1324,29.1324,29.056,29.0878,166077.7385
2011-06-17 12:00:00,45.66,45.68,45.55,45.61,114214.06588396216,29.0942,29.1069,29.0241,29.0623,114214.0659
2011-06-17 12:30:00,45.61,45.65,45.47,45.52,138379.1177476348,29.0623,29.0878,28.9731,29.005,138379.1177
2011-06-17 13:00:00,45.52,45.54,45.42,45.44,166191.72460959764,29.005,29.0177,28.9413,28.954,166191.7246
2011-06-17 13:30:00,45.45,45.49,45.38,45.41,175994.52866750257,28.9604,28.9859,28.9158,28.9349,175994.5287
2011-06-17 14:00:00,45.4,45.51,45.39,45.51,208024.6209962385,28.9285,28.9986,28.9221,28.9986,208024.621
2011-06-17 14:30:00,45.51,45.54,45.48,45.48,183175.6525703864,28.9986,29.0177,28.9795,28.9795,183175.6526
2011-06-17 15:00:00,45.48,45.5,45.26,45.37,343668.0724951556,28.9795,28.9922,28.8393,28.9094,343668.0725
2011-06-17 15:30:00,45.37,45.43,45.32,45.34,550552.8325544284,28.9094,28.9476,28.8775,28.8903,550552.8326
2011-06-20 09:30:00,45.3,45.62,44.99,45.57,201755.3858429272,28.8648,29.0687,28.6673,29.0368,201755.3858
2011-06-20 10:00:00,45.58,45.63,45.5,45.56,202667.2745924997,29.0432,29.0751,28.9922,29.0305,202667.2746
2011-06-20 10:30:00,45.57,45.82,45.57,45.81,238914.85238800867,29.0368,29.1961,29.0368,29.1898,238914.8524
2011-06-20 11:00:00,45.8,45.95,45.78,45.94,152741.3655534025,29.1834,29.279,29.1707,29.2726,152741.3656
2011-06-20 11:30:00,45.94,46.14,45.92,46.14,190128.80428587712,29.2726,29.4,29.2599,29.4,190128.8043
2011-06-20 12:00:00,46.13,46.25,46.12,46.24,178844.1810099168,29.3937,29.4701,29.3873,29.4638,178844.181
2011-06-20 12:30:00,46.24,46.25,46.11,46.11,97914.05448535278,29.4638,29.4701,29.3809,29.3809,97914.0545
2011-06-20 13:00:00,46.12,46.14,46.04,46.11,157186.82320756867,29.3873,29.4,29.3363,29.3809,157186.8232
2011-06-20 13:30:00,46.1,46.18,46.09,46.16,84121.73714806794,29.3746,29.4255,29.3682,29.4128,84121.7371
2011-06-20 14:00:00,46.16,46.19,46.11,46.12,109540.63604240282,29.4128,29.4319,29.3809,29.3873,109540.636
2011-06-20 14:30:00,46.12,46.16,46.04,46.06,188760.9711615183,29.3873,29.4128,29.3363,29.3491,188760.9712
2011-06-20 15:00:00,46.05,46.07,45.93,45.94,282001.5958053117,29.3427,29.3554,29.2662,29.2726,282001.5958
2011-06-20 15:30:00,45.94,46.0,45.92,45.97,530377.2939701356,29.2726,29.3108,29.2599,29.2917,530377.294
2011-06-21 09:30:00,46.08,46.09,45.69,45.8,275846.346745697,29.3618,29.3682,29.1133,29.1834,275846.3467
2011-06-21 10:00:00,45.8,46.1,45.8,46.09,260686.1962840533,29.1834,29.3746,29.1834,29.3682,260686.1963
2011-06-21 10:30:00,46.1,46.17,46.01,46.08,139632.96477829706,29.3746,29.4192,29.3172,29.3618,139632.9648
2011-06-21 11:00:00,46.08,46.21,46.08,46.13,139291.00649720733,29.3618,29.4446,29.3618,29.3937,139291.0065
2011-06-21 11:30:00,46.14,46.22,46.11,46.13,147042.06086857404,29.4,29.451,29.3809,29.3937,147042.0609
2011-06-21 12:00:00,46.14,46.15,46.11,46.13,142026.672745925,29.4,29.4064,29.3809,29.3937,142026.6727
2011-06-21 12:30:00,46.13,46.17,46.13,46.15,135301.49321782743,29.3937,29.4192,29.3937,29.4064,135301.4932
2011-06-21 13:00:00,46.15,46.17,46.1,46.13,86857.4033967856,29.4064,29.4192,29.3746,29.3937,86857.4034
2011-06-21 13:30:00,46.13,46.15,46.1,46.15,77510.54371366694,29.3937,29.4064,29.3746,29.4064,77510.5437
2011-06-21 14:00:00,46.15,46.28,46.13,46.26,110224.55260458223,29.4064,29.4892,29.3937,29.4765,110224.5526
2011-06-21 14:30:00,46.25,46.35,46.24,46.31,131084.00775105436,29.4701,29.5339,29.4638,29.5084,131084.0078
2011-06-21 15:00:00,46.31,46.33,46.21,46.23,178274.25054143395,29.5084,29.5211,29.4446,29.4574,178274.2505
2011-06-21 15:30:00,46.23,46.26,46.18,46.23,420608.6857403397,29.4574,29.4765,29.4255,29.4574,420608.6857
2011-06-22 09:30:00,46.13,46.22,45.97,46.16,194118.31756525705,29.3937,29.451,29.2917,29.4128,194118.3176
2011-06-22 10:00:00,46.15,46.25,46.15,46.2,139291.00649720733,29.4064,29.4701,29.4064,29.4383,139291.0065
2011-06-22 10:30:00,46.2,46.3,46.15,46.25,115695.88510201756,29.4383,29.502,29.4064,29.4701,115695.8851
2011-06-22 11:00:00,46.24,46.3,46.24,46.29,80702.15433717087,29.4638,29.502,29.4638,29.4956,80702.1543
2011-06-22 11:30:00,46.29,46.32,46.22,46.3,76370.68277670124,29.4956,29.5147,29.451,29.502,76370.6828
2011-06-22 12:00:00,46.3,46.38,46.26,46.31,138835.06212242108,29.502,29.553,29.4765,29.5084,138835.0621
2011-06-22 12:30:00,46.31,46.31,46.2,46.23,136783.31243588284,29.5084,29.5084,29.4383,29.4574,136783.3124
2011-06-22 13:00:00,46.23,46.26,46.18,46.26,74888.86355864584,29.4574,29.4765,29.4255,29.4765,74888.8636
2011-06-22 13:30:00,46.26,46.33,46.22,46.27,148979.8244614157,29.4765,29.5211,29.451,29.4829,148979.8245
2011-06-22 14:00:00,46.27,46.31,46.22,46.24,222044.91052091648,29.4829,29.5084,29.451,29.4638,222044.9105
2011-06-22 14:30:00,46.24,46.26,46.15,46.22,178616.20882252365,29.4638,29.4765,29.4064,29.451,178616.2088
2011-06-22 15:00:00,46.21,46.27,46.15,46.18,191610.62350393253,29.4446,29.4829,29.4064,29.4255,191610.6235
2011-06-22 15:30:00,46.18,46.18,45.94,45.94,616208.8225236521,29.4255,29.4255,29.2726,29.2726,616208.8225
2011-06-23 09:30:00,45.25,45.48,45.15,45.26,330787.6439074433,28.8329,28.9795,28.7692,28.8393,330787.6439
2011-06-23 10:00:00,45.28,45.37,45.15,45.25,367719.1382651317,28.8521,28.9094,28.7692,28.8329,367719.1383
2011-06-23 10:30:00,45.25,45.29,45.05,45.1,214749.800524336,28.8329,28.8584,28.7055,28.7374,214749.8005
2011-06-23 11:00:00,45.11,45.19,45.05,45.16,245640.03191610624,28.7437,28.7947,28.7055,28.7756,245640.0319
2011-06-23 11:30:00,45.17,45.25,45.13,45.22,187735.0963182492,28.782,28.8329,28.7565,28.8138,187735.0963
2011-06-23 12:00:00,45.22,45.3,45.14,45.16,256240.7386298872,28.8138,28.8648,28.7628,28.7756,256240.7386
2011-06-23 12:30:00,45.16,45.28,45.15,45.24,234811.3530149322,28.7756,28.8521,28.7692,28.8266,234811.353
2011-06-23 13:00:00,45.24,45.29,45.21,45.25,312093.924541206,28.8266,28.8584,28.8075,28.8329,312093.9245
2011-06-23 13:30:00,45.25,45.29,45.1,45.2,283597.4011170637,28.8329,28.8584,28.7374,28.8011,283597.4011
2011-06-23 14:00:00,45.2,45.22,45.08,45.18,338310.72609141684,28.8011,28.8138,28.7246,28.7883,338310.7261
2011-06-23 14:30:00,45.18,45.49,45.12,45.49,269463.1254986892,28.7883,28.9859,28.7501,28.9859,269463.1255
2011-06-23 15:00:00,45.49,45.58,45.33,45.39,639347.9995440557,28.9859,29.0432,28.8839,28.9221,639347.9995
2011-06-23 15:30:00,45.39,45.58,45.31,45.55,947680.3829932748,28.9221,29.0432,28.8712,29.0241,947680.383
2011-06-24 09:30:00,45.62,45.65,45.32,45.43,255670.8081614043,29.0687,29.0878,28.8775,28.9476,255670.8082
2011-06-24 10:00:00,45.44,45.51,45.15,45.23,201869.3719366237,28.954,28.9986,28.7692,28.8202,201869.3719
2011-06-24 10:30:00,45.23,45.33,45.17,45.23,207454.6905277556,28.8202,28.8839,28.782,28.8202,207454.6905
2011-06-24 11:00:00,45.23,45.33,45.21,45.32,126752.53619058475,28.8202,28.8839,28.8075,28.8775,126752.5362
2011-06-24 11:30:00,45.33,45.33,45.2,45.22,122193.092442722,28.8839,28.8839,28.8011,28.8138,122193.0924
2011-06-24 12:00:00,45.21,45.22,45.14,45.17,119685.39838139748,28.8075,28.8138,28.7628,28.782,119685.3984
2011-06-24 12:30:00,45.17,45.27,45.09,45.14,105551.12276302293,28.782,28.8457,28.731,28.7628,105551.1228
2011-06-24 13:00:00,45.15,45.19,45.1,45.18,103271.40088909151,28.7692,28.7947,28.7374,28.7883,103271.4009
2011-06-24 13:30:00,45.18,45.22,45.11,45.2,152399.4072723128,28.7883,28.8138,28.7437,28.8011,152399.4073
2011-06-24 14:00:00,45.19,45.21,45.05,45.2,135529.46540522057,28.7947,28.8075,28.7055,28.8011,135529.4654
2011-06-24 14:30:00,45.18,45.22,45.11,45.14,192522.51225350503,28.7883,28.8138,28.7437,28.7628,192522.5123
2011-06-24 15:00:00,45.15,45.15,44.95,44.95,261028.15456514305,28.7692,28.7692,28.6418,28.6418,261028.1546
2011-06-24 15:30:00,44.96,45.01,44.87,44.94,670922.1474980053,28.6482,28.68,28.5908,28.6354,670922.1475
2011-06-27 09:30:00,44.86,45.01,44.58,44.96,305368.7450131084,28.5844,28.68,28.406,28.6482,305368.745
2011-06-27 10:00:00,44.97,45.3,44.94,45.3,184771.4578821384,28.6545,28.8648,28.6354,28.8648,184771.4579
2011-06-27 10:30:00,45.3,45.43,45.29,45.38,182719.7081956001,28.8648,28.9476,28.8584,28.9158,182719.7082
2011-06-27 11:00:00,45.38,45.44,45.28,45.28,59044.79653482275,28.9158,28.954,28.8521,28.8521,59044.7965
2011-06-27 11:30:00,45.28,45.35,45.27,45.33,130628.0633762681,28.8521,28.8967,28.8457,28.8839,130628.0634
2011-06-27 12:00:00,45.34,45.37,45.32,45.37,100877.6929214636,28.8903,28.9094,28.8775,28.9094,100877.6929
2011-06-27 12:30:00,45.36,45.37,45.34,45.36,80246.20996238459,28.903,28.9094,28.8903,28.903,80246.21
2011-06-27 13:00:00,45.36,45.37,45.25,45.27,147498.0052433603,28.903,28.9094,28.8329,28.8457,147498.0052
2011-06-27 13:30:00,45.28,45.34,45.26,45.31,83665.79277328166,28.8521,28.8903,28.8393,28.8712,83665.7928
2011-06-27 14:00:00,45.29,45.49,45.29,45.45,272654.7361221931,28.8584,28.9859,28.8584,28.9604,272654.7361
2011-06-27 14:30:00,45.46,45.47,45.44,45.44,116607.77385159011,28.9668,28.9731,28.954,28.954,116607.7739
2011-06-27 15:00:00,45.44,45.45,45.36,45.37,181807.8194460276,28.954,28.9604,28.903,28.9094,181807.8194
2011-06-27 15:30:00,45.37,45.38,45.27,45.29,404650.63262282,28.9094,28.9158,28.8457,28.8584,404650.6326
2011-06-28 09:30:00,45.34,45.42,45.09,45.37,330787.6439074433,28.8903,28.9413,28.731,28.9094,330787.6439
2011-06-28 10:00:00,45.38,45.44,45.35,45.42,231505.75629773168,28.9158,28.954,28.8967,28.9413,231505.7563
2011-06-28 10:30:00,45.43,45.56,45.43,45.49,157984.72586344465,28.9476,29.0305,28.9476,28.9859,157984.7259
2011-06-28 11:00:00,45.49,45.58,45.49,45.55,151373.53242904367,28.9859,29.0432,28.9859,29.0241,151373.5324
2011-06-28 11:30:00,45.56,45.62,45.56,45.62,144762.33899464266,29.0305,29.0687,29.0305,29.0687,144762.339
2011-06-28 12:00:00,45.62,45.68,45.61,45.67,184771.4578821384,29.0687,29.1069,29.0623,29.1006,184771.4579
2011-06-28 12:30:00,45.67,45.69,45.64,45.69,106690.9836999886,29.1006,29.1133,29.0814,29.1133,106690.9837
2011-06-28 13:00:00,45.68,45.71,45.65,45.7,102929.44260800185,29.1069,29.126,29.0878,29.1197,102929.4426
2011-06-28 13:30:00,45.7,45.74,45.65,45.73,139860.9369656902,29.1197,29.1452,29.0878,29.1388,139860.937
2011-06-28 14:00:00,45.73,45.74,45.62,45.74,143964.43633876668,29.1388,29.1452,29.0687,29.1452,143964.4363
2011-06-28 14:30:00,45.73,45.77,45.69,45.72,120255.32884988032,29.1388,29.1643,29.1133,29.1324,120255.3288
2011-06-28 15:00:00,45.71,45.72,45.65,45.66,212470.07865040464,29.126,29.1324,29.0878,29.0942,212470.0787
2011-06-28 15:30:00,45.66,45.7,45.6,45.7,412857.631368973,29.0942,29.1197,29.056,29.1197,412857.6314
2011-06-29 09:30:00,45.71,45.72,45.53,45.71,323150.5756297732,29.126,29.1324,29.0114,29.126,323150.5756
2011-06-29 10:00:00,45.73,45.84,45.59,45.77,244500.17097914056,29.1388,29.2089,29.0496,29.1643,244500.171
2011-06-29 10:30:00,45.78,45.95,45.74,45.94,290550.55283255444,29.1707,29.279,29.1452,29.2726,290550.5528
2011-06-29 11:00:00,45.94,45.94,45.84,45.86,192978.4566282913,29.2726,29.2726,29.2089,29.2216,192978.4566
2011-06-29 11:30:00,45.87,46.02,45.87,46.01,160264.44773737603,29.228,29.3236,29.228,29.3172,160264.4477
2011-06-29 12:00:00,46.01,46.04,45.94,45.95,194460.27584634675,29.3172,29.3363,29.2726,29.279,194460.2758
2011-06-29 12:30:00,45.95,45.97,45.91,45.95,170181.23788897754,29.279,29.2917,29.2535,29.279,170181.2379
2011-06-29 13:00:00,45.95,45.97,45.92,45.93,134275.6183745583,29.279,29.2917,29.2599,29.2662,134275.6184
2011-06-29 13:30:00,45.94,45.95,45.89,45.92,133591.7018123789,29.2726,29.279,29.2407,29.2599,133591.7018
2011-06-29 14:00:00,45.91,45.93,45.77,45.85,218397.35552262625,29.2535,29.2662,29.1643,29.2153,218397.3555
2011-06-29 14:30:00,45.83,45.99,45.79,45.97,220449.1052091645,29.2025,29.3045,29.177,29.2917,220449.1052
2011-06-29 15:00:00,45.97,46.23,45.95,46.2,628747.2928302747,29.2917,29.4574,29.279,29.4383,628747.2928
2011-06-29 15:30:00,46.2,46.21,46.07,46.09,736692.1235609256,29.4383,29.4446,29.3554,29.3682,736692.1236
2011-06-30 09:30:00,46.31,46.31,45.98,46.04,274478.5136213382,29.5084,29.5084,29.2981,29.3363,274478.5136
2011-06-30 10:00:00,46.04,46.17,46.01,46.13,229340.0205174969,29.3363,29.4192,29.3172,29.3937,229340.0205
2011-06-30 10:30:00,46.14,46.14,46.05,46.09,168585.43257722558,29.4,29.4,29.3427,29.3682,168585.4326
2011-06-30 11:00:00,46.08,46.16,46.08,46.13,302291.12048330106,29.3618,29.4128,29.3618,29.3937,302291.1205
2011-06-30 11:30:00,46.14,46.15,46.07,46.1,142824.57540180098,29.4,29.4064,29.3554,29.3746,142824.5754
2011-06-30 12:00:00,46.11,46.12,46.08,46.1,65883.9621566169,29.3809,29.3873,29.3618,29.3746,65883.9622
2011-06-30 12:30:00,46.09,46.19,46.09,46.18,85489.57027242676,29.3682,29.4319,29.3682,29.4255,85489.5703
2011-06-30 13:00:00,46.18,46.2,46.06,46.09,81044.11261826058,29.4255,29.4383,29.3491,29.3682,81044.1126
2011-06-30 13:30:00,46.09,46.15,46.09,46.15,72495.1555910179,29.3682,29.4064,29.3682,29.4064,72495.1556
2011-06-30 14:00:00,46.15,46.15,46.12,46.12,100991.67901516016,29.4064,29.4064,29.3873,29.3873,100991.679
2011-06-30 14:30:00,46.12,46.17,46.12,46.15,134731.5627493446,29.3873,29.4192,29.3873,29.4064,134731.5627
2011-06-30 15:00:00,46.15,46.15,46.09,46.12,182719.7081956001,29.4064,29.4064,29.3682,29.3873,182719.7082
2011-06-30 15:30:00,46.13,46.22,46.13,46.21,486606.6339906532,29.3937,29.451,29.3937,29.4446,486606.634
2011-07-01 09:30:00,46.11,46.28,46.04,46.13,231505.75629773168,29.3809,29.4892,29.3363,29.3937,231505.7563
2011-07-01 10:00:00,46.13,46.8,46.13,46.79,481249.2875869144,29.3937,29.8206,29.3937,29.8142,481249.2876
2011-07-01 10:30:00,46.78,46.79,46.65,46.76,279607.8878376838,29.8078,29.8142,29.725,29.7951,279607.8878
2011-07-01 11:00:00,46.76,46.83,46.74,46.81,173600.82069987463,29.7951,29.8397,29.7824,29.827,173600.8207
2011-07-01 11:30:00,46.8,46.89,46.8,46.88,111592.38572894108,29.8206,29.8779,29.8206,29.8716,111592.3857
2011-07-01 12:00:00,46.88,47.02,46.85,47.0,144876.32508833922,29.8716,29.9608,29.8524,29.948,144876.3251
2011-07-01 12:30:00,46.99,47.04,46.95,47.03,117633.64869485924,29.9417,29.9735,29.9162,29.9671,117633.6487
2011-07-01 13:00:00,47.03,47.13,47.02,47.11,120027.35666248716,29.9671,30.0309,29.9608,30.0181,120027.3567
2011-07-01 13:30:00,47.1,47.18,47.07,47.12,154223.1847714579,30.0117,30.0627,29.9926,30.0245,154223.1848
2011-07-01 14:00:00,47.12,47.23,47.08,47.21,173372.8485124815,30.0245,30.0946,29.999,30.0818,173372.8485
2011-07-01 14:30:00,47.22,47.28,47.19,47.26,169383.33523310156,30.0882,30.1264,30.0691,30.1137,169383.3352
2011-07-01 15:00:00,47.26,47.37,47.26,47.33,270489.0003419583,30.1137,30.1838,30.1137,30.1583,270489.0003
2011-07-01 15:30:00,47.33,47.34,47.24,47.28,677305.3687450131,30.1583,30.1647,30.101,30.1264,677305.3687
2011-07-05 09:30:00,47.37,47.37,46.94,46.99,270375.0142482617,30.1838,30.1838,29.9098,29.9417,270375.0142
2011-07-05 10:00:00,46.99,47.14,46.98,47.03,230821.83973555223,29.9417,30.0372,29.9353,29.9671,230821.8397
2011-07-05 10:30:00,47.03,47.15,47.0,47.01,131881.91040693034,29.9671,30.0436,29.948,29.9544,131881.9104
2011-07-05 11:00:00,47.02,47.11,46.98,47.1,128120.36931494356,29.9608,30.0181,29.9353,30.0117,128120.3693
2011-07-05 11:30:00,47.1,47.17,47.08,47.15,83095.86230479882,30.0117,30.0563,29.999,30.0436,83095.8623
2011-07-05 12:00:00,47.16,47.21,47.15,47.21,74660.89137125271,30.05,30.0818,30.0436,30.0818,74660.8914
2011-07-05 12:30:00,47.21,47.23,47.2,47.2,63946.19856377522,30.0818,30.0946,30.0755,30.0755,63946.1986
2011-07-05 13:00:00,47.21,47.23,47.14,47.15,58360.879972643335,30.0818,30.0946,30.0372,30.0436,58360.88
2011-07-05 13:30:00,47.15,47.21,47.12,47.19,107488.88635586458,30.0436,30.0818,30.0245,30.0691,107488.8864
2011-07-05 14:00:00,47.19,47.23,46.98,47.01,226148.4098939929,30.0691,30.0946,29.9353,29.9544,226148.4099
2011-07-05 14:30:00,47.0,47.09,46.98,47.06,163342.0722671834,29.948,30.0054,29.9353,29.9863,163342.0723
2011-07-05 15:00:00,47.06,47.1,47.01,47.08,235495.2695771116,29.9863,30.0117,29.9544,29.999,235495.2696
2011-07-05 15:30:00,47.08,47.13,47.03,47.08,480451.3849310384,29.999,30.0309,29.9671,29.999,480451.3849
2011-07-06 09:30:00,47.1,47.37,47.0,47.33,238572.8941069189,30.0117,30.1838,29.948,30.1583,238572.8941
2011-07-06 10:00:00,47.33,47.37,47.19,47.24,184315.5135073521,30.1583,30.1838,30.0691,30.101,184315.5135
2011-07-06 10:30:00,47.24,47.37,47.22,47.37,162544.1696113074,30.101,30.1838,30.0882,30.1838,162544.1696
2011-07-06 11:00:00,47.37,47.4,47.31,47.39,106235.03932520232,30.1838,30.2029,30.1456,30.1965,106235.0393
2011-07-06 11:30:00,47.39,47.55,47.39,47.52,122079.10634902542,30.1965,30.2985,30.1965,30.2794,122079.1063
2011-07-06 12:00:00,47.52,47.57,47.51,47.56,109996.5804171891,30.2794,30.3112,30.273,30.3049,109996.5804
2011-07-06 12:30:00,47.55,47.62,47.53,47.56,128234.35540864014,30.2985,30.3431,30.2857,30.3049,128234.3554
2011-07-06 13:00:00,47.57,47.57,47.47,47.5,170181.23788897754,30.3112,30.3112,30.2475,30.2666,170181.2379
2011-07-06 13:30:00,47.5,47.51,47.39,47.47,127778.41103385387,30.2666,30.273,30.1965,30.2475,127778.411
2011-07-06 14:00:00,47.47,47.47,47.3,47.34,204149.09381055512,30.2475,30.2475,30.1392,30.1647,204149.0938
2011-07-06 14:30:00,47.34,47.49,47.33,47.43,142026.672745925,30.1647,30.2603,30.1583,30.222,142026.6727
2011-07-06 15:00:00,47.43,47.45,47.35,47.37,166875.64117177704,30.222,30.2348,30.171,30.1838,166875.6412
2011-07-06 15:30:00,47.37,47.38,47.3,47.37,316995.3265701584,30.1838,30.1902,30.1392,30.1838,316995.3266
2011-07-07 09:30:00,47.73,48.01,47.66,48.01,338538.69827881,30.4132,30.5916,30.3686,30.5916,338538.6983
2011-07-07 10:00:00,48.01,48.08,47.94,48.08,291576.4276758236,30.5916,30.6362,30.547,30.6362,291576.4277
2011-07-07 10:30:00,48.08,48.21,48.06,48.16,242676.39347999543,30.6362,30.719,30.6235,30.6872,242676.3935
2011-07-07 11:00:00,48.15,48.17,48.08,48.17,156616.89273908583,30.6808,30.6935,30.6362,30.6935,156616.8927
2011-07-07 11:30:00,48.16,48.17,48.07,48.15,123674.9116607774,30.6872,30.6935,30.6298,30.6808,123674.9117
2011-07-07 12:00:00,48.15,48.24,48.13,48.21,108286.78901174056,30.6808,30.7381,30.6681,30.719,108286.789
2011-07-07 12:30:00,48.21,48.23,48.17,48.17,85603.55636612333,30.719,30.7318,30.6935,30.6935,85603.5564
2011-07-07 13:00:00,48.18,48.22,48.12,48.15,87997.26433375129,30.6999,30.7254,30.6617,30.6808,87997.2643
2011-07-07 13:30:00,48.15,48.18,48.12,48.15,102815.45651430526,30.6808,30.6999,30.6617,30.6808,102815.4565
2011-07-07 14:00:00,48.15,48.25,48.13,48.25,135643.45149891713,30.6808,30.7445,30.6681,30.7445,135643.4515
2011-07-07 14:30:00,48.25,48.25,48.18,48.2,222728.82708309588,30.7445,30.7445,30.6999,30.7127,222728.8271
2011-07-07 15:00:00,48.2,48.25,48.17,48.23,164595.91929784566,30.7127,30.7445,30.6935,30.7318,164595.9193
2011-07-07 15:30:00,48.22,48.27,48.18,48.27,721759.945286675,30.7254,30.7573,30.6999,30.7573,721759.9453
2011-07-08 09:30:00,47.72,48.16,47.66,47.68,385386.9827880999,30.4068,30.6872,30.3686,30.3813,385386.9828
2011-07-08 10:00:00,47.68,47.69,47.48,47.51,311182.0357916334,30.3813,30.3877,30.2539,30.273,311182.0358
2011-07-08 10:30:00,47.51,47.51,47.31,47.31,276416.27721417986,30.273,30.273,30.1456,30.1456,276416.2772
2011-07-08 11:00:00,47.32,47.39,47.17,47.32,197081.95600136783,30.1519,30.1965,30.0563,30.1519,197081.956
2011-07-08 11:30:00,47.31,47.5,47.28,47.45,122649.03681750828,30.1456,30.2666,30.1264,30.2348,122649.0368
2011-07-08 12:00:00,47.45,47.5,47.35,47.36,83551.80667958509,30.2348,30.2666,30.171,30.1774,83551.8067
2011-07-08 12:30:00,47.37,47.52,47.36,47.51,87883.27824005471,30.1838,30.2794,30.1774,30.273,87883.2782
2011-07-08 13:00:00,47.51,47.56,47.47,47.56,156844.86492647897,30.273,30.3049,30.2475,30.3049,156844.8649
2011-07-08 13:30:00,47.56,47.65,47.56,47.62,157756.75367605154,30.3049,30.3622,30.3049,30.3431,157756.7537
2011-07-08 14:00:00,47.63,47.68,47.55,47.6,150347.65758577455,30.3495,30.3813,30.2985,30.3303,150347.6576
2011-07-08 14:30:00,47.6,47.66,47.6,47.65,113302.1771343896,30.3303,30.3686,30.3303,30.3622,113302.1771
2011-07-08 15:00:00,47.65,47.77,47.59,47.62,269007.1811239029,30.3622,30.4387,30.324,30.3431,269007.1811
2011-07-08 15:30:00,47.62,47.82,47.62,47.81,522170.29522398266,30.3431,30.4705,30.3431,30.4642,522170.2952
2011-07-11 09:30:00,47.37,47.52,47.22,47.33,220677.07739655764,30.1838,30.2794,30.0882,30.1583,220677.0774
2011-07-11 10:00:00,47.33,47.37,47.08,47.16,164937.87757893538,30.1583,30.1838,29.999,30.05,164937.8776
2011-07-11 10:30:00,47.15,47.32,47.13,47.18,196512.025532885,30.0436,30.1519,30.0309,30.0627,196512.0255
2011-07-11 11:00:00,47.18,47.36,47.11,47.36,107830.8446369543,30.0627,30.1774,30.0181,30.1774,107830.8446
2011-07-11 11:30:00,47.35,47.41,47.31,47.33,151829.47680382992,30.171,30.2093,30.1456,30.1583,151829.4768
2011-07-11 12:00:00,47.32,47.35,47.25,47.3,77624.5298073635,30.1519,30.171,30.1073,30.1392,77624.5298
2011-07-11 12:30:00,47.31,47.31,47.15,47.18,62578.36543941639,30.1456,30.1456,30.0436,30.0627,62578.3654
2011-07-11 13:00:00,47.18,47.23,47.15,47.19,112048.33010372736,30.0627,30.0946,30.0436,30.0691,112048.3301
2011-07-11 13:30:00,47.19,47.28,47.15,47.28,97344.12401686994,30.0691,30.1264,30.0436,30.1264,97344.124
2011-07-11 14:00:00,47.27,47.29,47.12,47.15,92214.74980052434,30.1201,30.1328,30.0245,30.0436,92214.7498
2011-07-11 14:30:00,47.15,47.2,47.1,47.15,105209.1644819332,30.0436,30.0755,30.0117,30.0436,105209.1645
2011-07-11 15:00:00,47.16,47.21,47.09,47.19,234469.3947338425,30.05,30.0818,30.0054,30.0691,234469.3947
2011-07-11 15:30:00,47.19,47.27,47.15,47.26,474410.12196512026,30.0691,30.1201,30.0436,30.1137,474410.122
2011-07-12 09:30:00,47.31,47.48,47.01,47.16,327596.0332839393,30.1456,30.2539,29.9544,30.05,327596.0333
2011-07-12 10:00:00,47.17,47.29,47.1,47.14,183859.56913256584,30.0563,30.1328,30.0117,30.0372,183859.5691
2011-07-12 10:30:00,47.15,47.19,46.94,47.04,129260.23025190926,30.0436,30.0691,29.9098,29.9735,129260.2303
2011-07-12 11:00:00,47.04,47.16,47.01,47.14,146586.11649378776,29.9735,30.05,29.9544,30.0372,146586.1165
2011-07-12 11:30:00,47.14,47.25,47.11,47.14,103385.3869827881,30.0372,30.1073,30.0181,30.0372,103385.387
2011-07-12 12:00:00,47.15,47.21,47.1,47.12,99053.91542231847,30.0436,30.0818,30.0117,30.0245,99053.9154
2011-07-12 12:30:00,47.12,47.23,47.12,47.23,59386.754815912456,30.0245,30.0946,30.0245,30.0946,59386.7548
2011-07-12 13:00:00,47.22,47.32,47.18,47.25,137809.18727915196,30.0882,30.1519,30.0627,30.1073,137809.1873
2011-07-12 13:30:00,47.24,47.32,47.23,47.26,92784.68026900718,30.101,30.1519,30.0946,30.1137,92784.6803
2011-07-12 14:00:00,47.27,47.55,47.24,47.51,226262.3959876895,30.1201,30.2985,30.101,30.273,226262.396
2011-07-12 14:30:00,47.51,47.52,47.35,47.39,164595.91929784566,30.273,30.2794,30.171,30.1965,164595.9193
2011-07-12 15:00:00,47.39,47.45,47.29,47.37,273224.66659067594,30.1965,30.2348,30.1328,30.1838,273224.6666
2011-07-12 15:30:00,47.37,47.38,47.15,47.21,453778.6390060413,30.1838,30.1902,30.0436,30.0818,453778.639
2011-07-13 09:30:00,47.4,47.47,47.13,47.14,167559.55773395646,30.2029,30.2475,30.0309,30.0372,167559.5577
2011-07-13 10:00:00,47.15,47.55,47.15,47.5,212812.0369314944,30.0436,30.2985,30.0436,30.2666,212812.0369
2011-07-13 10:30:00,47.51,47.63,47.5,47.62,109654.6221360994,30.273,30.3495,30.2666,30.3431,109654.6221
2011-07-13 11:00:00,47.63,47.63,47.45,47.55,90049.01402028953,30.3495,30.3495,30.2348,30.2985,90049.014
2011-07-13 11:30:00,47.54,47.54,47.4,47.4,76484.66887039781,30.2921,30.2921,30.2029,30.2029,76484.6689
2011-07-13 12:00:00,47.4,47.5,47.4,47.5,54941.29716174627,30.2029,30.2666,30.2029,30.2666,54941.2972
2011-07-13 12:30:00,47.5,47.5,47.37,47.44,96774.19354838708,30.2666,30.2666,30.1838,30.2284,96774.1935
2011-07-13 13:00:00,47.43,47.44,47.31,47.4,64516.12903225807,30.222,30.2284,30.1456,30.2029,64516.129
2011-07-13 13:30:00,47.41,47.5,47.31,47.32,77624.5298073635,30.2093,30.2666,30.1456,30.1519,77624.5298
2011-07-13 14:00:00,47.32,47.37,47.23,47.28,84919.63980394392,30.1519,30.1838,30.0946,30.1264,84919.6398
2011-07-13 14:30:00,47.28,47.34,47.24,47.31,94722.44386184883,30.1264,30.1647,30.101,30.1456,94722.4439
2011-07-13 15:00:00,47.31,47.36,47.04,47.14,223982.6741137581,30.1456,30.1774,29.9735,30.0372,223982.6741
2011-07-13 15:30:00,47.13,47.14,46.99,47.11,491394.049925909,30.0309,30.0372,29.9417,30.0181,491394.0499
2011-07-14 09:30:00,47.14,47.45,46.95,47.43,195486.15068961587,30.0372,30.2348,29.9162,30.222,195486.1507
2011-07-14 10:00:00,47.43,47.48,47.35,47.43,115125.95463353473,30.222,30.2539,30.171,30.222,115125.9546
2011-07-14 10:30:00,47.44,47.45,47.03,47.06,171093.1266385501,30.2284,30.2348,29.9671,29.9863,171093.1266
2011-07-14 11:00:00,47.05,47.2,47.05,47.15,104411.26182605722,29.9799,30.0755,29.9799,30.0436,104411.2618
2011-07-14 11:30:00,47.16,47.16,47.01,47.09,84691.66761655078,30.05,30.05,29.9544,30.0054,84691.6676
2011-07-14 12:00:00,47.08,47.09,46.88,46.96,95634.3326114214,29.999,30.0054,29.8716,29.9225,95634.3326
2011-07-14 12:30:00,46.96,47.0,46.79,46.8,87199.3616778753,29.9225,29.948,29.8142,29.8206,87199.3617
2011-07-14 13:00:00,46.8,46.83,46.65,46.76,143394.5058702838,29.8206,29.8397,29.725,29.7951,143394.5059
2011-07-14 13:30:00,46.76,46.94,46.73,46.89,187621.1102245526,29.7951,29.9098,29.776,29.8779,187621.1102
2011-07-14 14:00:00,46.9,46.99,46.75,46.8,117405.6765074661,29.8843,29.9417,29.7887,29.8206,117405.6765
2011-07-14 14:30:00,46.81,46.87,46.73,46.8,87085.37558417874,29.827,29.8652,29.776,29.8206,87085.3756
2011-07-14 15:00:00,46.8,46.83,46.65,46.73,130400.09118887495,29.8206,29.8397,29.725,29.776,130400.0912
2011-07-14 15:30:00,46.73,46.89,46.68,46.75,428929.6705801892,29.776,29.8779,29.7441,29.7887,428929.6706
2011-07-15 09:30:00,46.83,47.01,46.44,46.47,627949.3901743988,29.8397,29.9544,29.5912,29.6103,627949.3902
2011-07-15 10:00:00,46.47,46.7,46.3,46.31,197081.95600136783,29.6103,29.7569,29.502,29.5084,197081.956
2011-07-15 10:30:00,46.31,46.48,46.3,46.44,196626.0116265816,29.5084,29.6167,29.502,29.5912,196626.0116
2011-07-15 11:00:00,46.44,46.6,46.4,46.51,158554.65633192752,29.5912,29.6932,29.5657,29.6358,158554.6563
2011-07-15 11:30:00,46.52,46.54,46.47,46.48,121053.2315057563,29.6422,29.6549,29.6103,29.6167,121053.2315
2011-07-15 12:00:00,46.47,46.63,46.47,46.62,169155.36304570842,29.6103,29.7123,29.6103,29.7059,169155.363
2011-07-15 12:30:00,46.62,46.64,46.52,46.58,139063.03430981422,29.7059,29.7186,29.6422,29.6804,139063.0343
2011-07-15 13:00:00,46.57,46.57,46.5,46.52,83665.79277328166,29.674,29.674,29.6294,29.6422,83665.7928
2011-07-15 13:30:00,46.52,46.53,46.35,46.37,123446.93947338423,29.6422,29.6485,29.5339,29.5466,123446.9395
2011-07-15 14:00:00,46.37,46.43,46.25,46.28,163342.0722671834,29.5466,29.5848,29.4701,29.4892,163342.0723
2011-07-15 14:30:00,46.29,46.42,46.26,46.31,163684.03054827312,29.4956,29.5785,29.4765,29.5084,163684.0305
2011-07-15 15:00:00,46.32,46.5,46.3,46.47,264789.6956571298,29.5147,29.6294,29.502,29.6103,264789.6957
2011-07-15 15:30:00,46.47,46.59,46.47,46.58,438846.4607317908,29.6103,29.6868,29.6103,29.6804,438846.4607
2011-07-18 09:30:00,46.27,46.42,46.08,46.15,172005.01538812264,29.4829,29.5785,29.3618,29.4064,172005.0154
2011-07-18 10:00:00,46.15,46.2,45.8,45.88,206884.7600592728,29.4064,29.4383,29.1834,29.2344,206884.7601
2011-07-18 10:30:00,45.88,45.95,45.83,45.93,187393.13803715943,29.2344,29.279,29.2025,29.2662,187393.138
2011-07-18 11:00:00,45.91,45.97,45.82,45.94,78308.44636954291,29.2535,29.2917,29.1961,29.2726,78308.4464
2011-07-18 11:30:00,45.93,45.95,45.62,45.67,131881.91040693034,29.2662,29.279,29.0687,29.1006,131881.9104
2011-07-18 12:00:00,45.67,45.75,45.61,45.75,149321.78274250543,29.1006,29.1515,29.0623,29.1515,149321.7827
2011-07-18 12:30:00,45.76,45.78,45.66,45.68,107830.8446369543,29.1579,29.1707,29.0942,29.1069,107830.8446
2011-07-18 13:00:00,45.69,45.72,45.62,45.72,79790.26558759832,29.1133,29.1324,29.0687,29.1324,79790.2656
2011-07-18 13:30:00,45.72,45.84,45.72,45.82,47418.21497777271,29.1324,29.2089,29.1324,29.1961,47418.215
2011-07-18 14:00:00,45.82,45.88,45.78,45.8,89935.02792659296,29.1961,29.2344,29.1707,29.1834,89935.0279
2011-07-18 14:30:00,45.8,45.89,45.74,45.89,102359.51213951898,29.1834,29.2407,29.1452,29.2407,102359.5121
2011-07-18 15:00:00,45.9,46.01,45.78,45.85,161974.23914282458,29.2471,29.3172,29.1707,29.2153,161974.2391
2011-07-18 15:30:00,45.86,45.96,45.85,45.94,532884.9880314602,29.2216,29.2853,29.2153,29.2726,532884.988
2011-07-19 09:30:00,46.24,46.52,45.96,46.38,231391.7702040351,29.4638,29.6422,29.2853,29.553,231391.7702
2011-07-19 10:00:00,46.38,46.56,46.38,46.48,137239.2568106691,29.553,29.6677,29.553,29.6167,137239.2568
2011-07-19 10:30:00,46.49,46.62,46.44,46.46,214521.82833694288,29.6231,29.7059,29.5912,29.6039,214521.8283
2011-07-19 11:00:00,46.47,46.48,46.29,46.34,243930.2405106577,29.6103,29.6167,29.4956,29.5275,243930.2405
2011-07-19 11:30:00,46.34,46.37,46.28,46.34,116151.82947680385,29.5275,29.5466,29.4892,29.5275,116151.8295
2011-07-19 12:00:00,46.33,46.39,46.33,46.38,117405.6765074661,29.5211,29.5593,29.5211,29.553,117405.6765
2011-07-19 12:30:00,46.38,46.46,46.37,46.44,91986.7776131312,29.553,29.6039,29.5466,29.5912,91986.7776
2011-07-19 13:00:00,46.44,46.45,46.33,46.44,75686.76621452183,29.5912,29.5976,29.5211,29.5912,75686.7662
2011-07-19 13:30:00,46.45,46.65,46.42,46.59,146700.10258748432,29.5976,29.725,29.5785,29.6868,146700.1026
2011-07-19 14:00:00,46.58,46.58,46.44,46.5,151487.51852274025,29.6804,29.6804,29.5912,29.6294,151487.5185
2011-07-19 14:30:00,46.51,46.6,46.47,46.56,152171.43508491965,29.6358,29.6932,29.6103,29.6677,152171.4351
2011-07-19 15:00:00,46.56,46.64,46.51,46.51,188305.026786732,29.6677,29.7186,29.6358,29.6358,188305.0268
2011-07-19 15:30:00,46.52,46.54,46.45,46.53,478285.6491508036,29.6422,29.6549,29.5976,29.6485,478285.6492
2011-07-20 09:30:00,46.2,46.49,46.07,46.15,281431.6653368289,29.4383,29.6231,29.3554,29.4064,281431.6653
2011-07-20 10:00:00,46.14,46.19,46.01,46.12,184657.47178844185,29.4,29.4319,29.3172,29.3873,184657.4718
2011-07-20 10:30:00,46.11,46.23,46.08,46.12,150233.67149207796,29.3809,29.4574,29.3618,29.3873,150233.6715
2011-07-20 11:00:00,46.12,46.19,46.07,46.08,94722.44386184883,29.3873,29.4319,29.3554,29.3618,94722.4439
2011-07-20 11:30:00,46.07,46.14,46.02,46.04,111592.38572894108,29.3554,29.4,29.3236,29.3363,111592.3857
2011-07-20 12:00:00,46.04,46.05,45.94,45.95,157984.72586344465,29.3363,29.3427,29.2726,29.279,157984.7259
2011-07-20 12:30:00,45.95,46.0,45.93,45.98,131767.9243132338,29.279,29.3108,29.2662,29.2981,131767.9243
2011-07-20 13:00:00,45.99,46.08,45.97,46.05,84805.65371024735,29.3045,29.3618,29.2917,29.3427,84805.6537
2011-07-20 13:30:00,46.06,46.15,46.03,46.12,84121.73714806794,29.3491,29.4064,29.33,29.3873,84121.7371
2011-07-20 14:00:00,46.12,46.18,46.1,46.15,80930.12652456401,29.3873,29.4255,29.3746,29.4064,80930.1265
2011-07-20 14:30:00,46.15,46.15,46.01,46.06,116265.8155705004,29.4064,29.4064,29.3172,29.3491,116265.8156
2011-07-20 15:00:00,46.06,46.13,46.0,46.01,179186.1392910065,29.3491,29.3937,29.3108,29.3172,179186.1393
2011-07-20 15:30:00,46.02,46.08,45.96,46.03,481591.2458680041,29.3236,29.3618,29.2853,29.33,481591.2459
2011-07-21 09:30:00,46.2,46.55,46.12,46.53,212014.1342756184,29.4383,29.6613,29.3873,29.6485,212014.1343
2011-07-21 10:00:00,46.52,47.06,46.47,47.06,268323.26456172345,29.6422,29.9863,29.6103,29.9863,268323.2646
2011-07-21 10:30:00,47.05,47.06,46.9,46.9,162658.155705004,29.9799,29.9863,29.8843,29.8843,162658.1557
2011-07-21 11:00:00,46.9,46.93,46.76,46.78,153197.30992818877,29.8843,29.9034,29.7951,29.8078,153197.3099
2011-07-21 11:30:00,46.76,46.8,46.65,46.68,95064.40214293856,29.7951,29.8206,29.725,29.7441,95064.4021
2011-07-21 12:00:00,46.69,46.77,46.68,46.76,86515.44511569588,29.7505,29.8015,29.7441,29.7951,86515.4451
2011-07-21 12:30:00,46.75,46.94,46.68,46.86,225692.46551920663,29.7887,29.9098,29.7441,29.8588,225692.4655
2011-07-21 13:00:00,46.87,46.94,46.8,46.94,72495.1555910179,29.8652,29.9098,29.8206,29.9098,72495.1556
2011-07-21 13:30:00,46.94,46.94,46.76,46.81,91530.83323834492,29.9098,29.9098,29.7951,29.827,91530.8332
2011-07-21 14:00:00,46.82,46.89,46.75,46.8,123560.92556708082,29.8333,29.8779,29.7887,29.8206,123560.9256
2011-07-21 14:30:00,46.8,46.86,46.77,46.8,150917.5880542574,29.8206,29.8588,29.8015,29.8206,150917.5881
2011-07-21 15:00:00,46.8,46.91,46.78,46.86,210532.31505756296,29.8206,29.8907,29.8078,29.8588,210532.3151
2011-07-21 15:30:00,46.84,46.84,46.59,46.63,629431.2093924541,29.8461,29.8461,29.6868,29.7123,629431.2094
2011-07-22 09:30:00,46.72,46.87,46.49,46.51,225920.4377065998,29.7696,29.8652,29.6231,29.6358,225920.4377
2011-07-22 10:00:00,46.5,46.58,46.42,46.51,238230.93582582925,29.6294,29.6804,29.5785,29.6358,238230.9358
2011-07-22 10:30:00,46.5,46.6,46.48,46.58,124700.78650404653,29.6294,29.6932,29.6167,29.6804,124700.7865
2011-07-22 11:00:00,46.58,46.68,46.58,46.61,105323.15057562976,29.6804,29.7441,29.6804,29.6995,105323.1506
2011-07-22 11:30:00,46.62,46.7,46.59,46.64,71925.22512253505,29.7059,29.7569,29.6868,29.7186,71925.2251
2011-07-22 12:00:00,46.64,46.77,46.59,46.72,95292.3743303317,29.7186,29.8015,29.6868,29.7696,95292.3743
2011-07-22 12:30:00,46.72,46.77,46.67,46.74,50609.82560127664,29.7696,29.8015,29.7378,29.7824,50609.8256
2011-07-22 13:00:00,46.75,46.77,46.68,46.7,60640.60184657472,29.7887,29.8015,29.7441,29.7569,60640.6018
2011-07-22 13:30:00,46.71,46.75,46.65,46.75,62692.35153311296,29.7632,29.7887,29.725,29.7887,62692.3515
2011-07-22 14:00:00,46.75,46.77,46.68,46.73,64402.1429385615,29.7887,29.8015,29.7441,29.776,64402.1429
2011-07-22 14:30:00,46.72,46.77,46.7,46.71,78536.41855693606,29.7696,29.8015,29.7569,29.7632,78536.4186
2011-07-22 15:00:00,46.72,46.8,46.72,46.72,167217.59945286677,29.7696,29.8206,29.7696,29.7696,167217.5995
2011-07-22 15:30:00,46.73,46.75,46.65,46.72,374558.3038869258,29.776,29.7887,29.725,29.7696,374558.3039
2011-07-25 09:30:00,46.41,46.52,46.09,46.29,352672.97389718454,29.5721,29.6422,29.3682,29.4956,352672.9739
2011-07-25 10:00:00,46.28,46.31,46.17,46.24,265701.5844067024,29.4892,29.5084,29.4192,29.4638,265701.5844
2011-07-25 10:30:00,46.25,46.3,46.13,46.22,300923.2873589422,29.4701,29.502,29.3937,29.451,300923.2874
2011-07-25 11:00:00,46.22,46.44,46.2,46.42,271742.84737262054,29.451,29.5912,29.4383,29.5785,271742.8474
2011-07-25 11:30:00,46.43,46.49,46.34,46.35,97458.11011056651,29.5848,29.6231,29.5275,29.5339,97458.1101
2011-07-25 12:00:00,46.36,46.42,46.3,46.42,83437.82058588852,29.5402,29.5785,29.502,29.5785,83437.8206
2011-07-25 12:30:00,46.42,46.56,46.4,46.54,85717.5424598199,29.5785,29.6677,29.5657,29.6549,85717.5425
2011-07-25 13:00:00,46.55,46.61,46.53,46.53,77624.5298073635,29.6613,29.6995,29.6485,29.6485,77624.5298
2011-07-25 13:30:00,46.54,46.55,46.44,46.52,130172.11900148184,29.6549,29.6613,29.5912,29.6422,130172.119
2011-07-25 14:00:00,46.51,46.63,46.51,46.55,106463.01151259546,29.6358,29.7123,29.6358,29.6613,106463.0115
2011-07-25 14:30:00,46.55,46.58,46.48,46.51,138493.10384133135,29.6613,29.6804,29.6167,29.6358,138493.1038
2011-07-25 15:00:00,46.51,46.51,46.37,46.45,178958.16710361335,29.6358,29.6358,29.5466,29.5976,178958.1671
2011-07-25 15:30:00,46.45,46.52,46.37,46.48,537330.4456856264,29.5976,29.6422,29.5466,29.6167,537330.4457
2011-07-26 09:30:00,46.52,46.72,46.44,46.57,365439.4163912002,29.6422,29.7696,29.5912,29.674,365439.4164
2011-07-26 10:00:00,46.59,46.67,46.44,46.53,348911.4328051978,29.6868,29.7378,29.5912,29.6485,348911.4328
2011-07-26 10:30:00,46.51,46.56,46.45,46.47,253277.1001937764,29.6358,29.6677,29.5976,29.6103,253277.1002
2011-07-26 11:00:00,46.48,46.68,46.48,46.65,295679.92704890005,29.6167,29.7441,29.6167,29.725,295679.927
2011-07-26 11:30:00,46.65,46.65,46.5,46.51,136441.3541547931,29.725,29.725,29.6294,29.6358,136441.3542
2011-07-26 12:00:00,46.51,46.69,46.51,46.69,163798.01664196968,29.6358,29.7505,29.6358,29.7505,163798.0166
2011-07-26 12:30:00,46.68,46.72,46.63,46.67,150461.6436794711,29.7441,29.7696,29.7123,29.7378,150461.6437
2011-07-26 13:00:00,46.67,46.67,46.58,46.61,130742.04946996468,29.7378,29.7378,29.6804,29.6995,130742.0495
2011-07-26 13:30:00,46.61,46.68,46.61,46.65,127664.4249401573,29.6995,29.7441,29.6995,29.725,127664.4249
2011-07-26 14:00:00,46.65,46.87,46.63,46.81,217257.4945856605,29.725,29.8652,29.7123,29.827,217257.4946
2011-07-26 14:30:00,46.81,46.82,46.72,46.72,125156.73087883278,29.827,29.8333,29.7696,29.7696,125156.7309
2011-07-26 15:00:00,46.72,46.75,46.68,46.73,187963.06850564232,29.7696,29.7887,29.7441,29.776,187963.0685
2011-07-26 15:30:00,46.74,46.75,46.53,46.65,631027.0147042061,29.7824,29.7887,29.6485,29.725,631027.0147
2011-07-27 09:30:00,46.54,46.54,46.01,46.15,360196.0560811581,29.6549,29.6549,29.3172,29.4064,360196.0561
2011-07-27 10:00:00,46.15,46.28,45.97,45.98,540636.0424028268,29.4064,29.4892,29.2917,29.2981,540636.0424
2011-07-27 10:30:00,45.97,46.22,45.94,46.2,333067.3657813747,29.2917,29.451,29.2726,29.4383,333067.3658
2011-07-27 11:00:00,46.19,46.2,46.02,46.06,133933.66009346858,29.4319,29.4383,29.3236,29.3491,133933.6601
2011-07-27 11:30:00,46.06,46.14,45.9,45.91,219423.23036589532,29.3491,29.4,29.2471,29.2535,219423.2304
2011-07-27 12:00:00,45.9,45.99,45.88,45.98,169383.33523310156,29.2471,29.3045,29.2344,29.2981,169383.3352
2011-07-27 12:30:00,45.98,46.05,45.92,46.0,109654.6221360994,29.2981,29.3427,29.2599,29.3108,109654.6221
2011-07-27 13:00:00,46.0,46.08,45.95,46.02,168471.446483529,29.3108,29.3618,29.279,29.3236,168471.4465
2011-07-27 13:30:00,46.01,46.22,46.01,46.22,145788.21383791178,29.3172,29.451,29.3172,29.451,145788.2138
2011-07-27 14:00:00,46.22,46.35,46.05,46.08,305026.7867320187,29.451,29.5339,29.3427,29.3618,305026.7867
2011-07-27 14:30:00,46.07,46.2,46.05,46.2,294426.08001823776,29.3554,29.4383,29.3427,29.4383,294426.08
2011-07-27 15:00:00,46.19,46.2,45.87,45.97,324746.3809415252,29.4319,29.4383,29.228,29.2917,324746.3809
2011-07-27 15:30:00,45.96,46.08,45.87,45.94,838253.7330445686,29.2853,29.3618,29.228,29.2726,838253.733
2011-07-28 09:30:00,45.69,45.95,45.44,45.47,390402.3709107489,29.1133,29.279,28.954,28.9731,390402.3709
2011-07-28 10:00:00,45.48,45.59,45.15,45.2,457084.23572324176,28.9795,29.0496,28.7692,28.8011,457084.2357
2011-07-28 10:30:00,45.2,45.41,45.17,45.22,258748.43269121167,28.8011,28.9349,28.782,28.8138,258748.4327
2011-07-28 11:00:00,45.22,45.64,45.21,45.6,203237.20506098247,28.8138,29.0814,28.8075,29.056,203237.2051
2011-07-28 11:30:00,45.6,45.68,45.5,45.66,116835.74603898324,29.056,29.1069,28.9922,29.0942,116835.746
2011-07-28 12:00:00,45.66,45.77,45.59,45.64,103727.3452638778,29.0942,29.1643,29.0496,29.0814,103727.3453
2011-07-28 12:30:00,45.65,45.72,45.58,45.7,83779.77886697823,29.0878,29.1324,29.0432,29.1197,83779.7789
2011-07-28 13:00:00,45.69,45.78,45.58,45.61,132793.7991565029,29.1133,29.1707,29.0432,29.0623,132793.7992
2011-07-28 13:30:00,45.62,45.75,45.61,45.7,116835.74603898324,29.0687,29.1515,29.0623,29.1197,116835.746
2011-07-28 14:00:00,45.7,45.7,45.5,45.54,120825.25931836315,29.1197,29.1197,28.9922,29.0177,120825.2593
2011-07-28 14:30:00,45.54,45.68,45.48,45.59,136213.38196739997,29.0177,29.1069,28.9795,29.0496,136213.382
2011-07-28 15:00:00,45.59,45.59,45.43,45.44,128462.32759603328,29.0496,29.0496,28.9476,28.954,128462.3276
2011-07-28 15:30:00,45.44,45.51,45.34,45.42,431095.406360424,28.954,28.9986,28.8903,28.9413,431095.4064
2011-07-29 09:30:00,44.75,45.31,44.75,45.03,265701.5844067024,28.5143,28.8712,28.5143,28.6928,265701.5844
2011-07-29 10:00:00,45.02,45.22,44.96,45.05,164139.9749230594,28.6864,28.8138,28.6482,28.7055,164139.9749
2011-07-29 10:30:00,45.04,45.4,45.02,45.36,257380.59956685285,28.6991,28.9285,28.6864,28.903,257380.5996
2011-07-29 11:00:00,45.36,45.62,45.32,45.44,217371.4806793572,28.903,29.0687,28.8775,28.954,217371.4807
2011-07-29 11:30:00,45.44,45.48,45.35,45.37,92328.73589422092,28.954,28.9795,28.8967,28.9094,92328.7359
2011-07-29 12:00:00,45.38,45.42,45.21,45.28,83437.82058588852,28.9158,28.9413,28.8075,28.8521,83437.8206
2011-07-29 12:30:00,45.28,45.41,45.22,45.29,123902.88384817052,28.8521,28.9349,28.8138,28.8584,123902.8838
2011-07-29 13:00:00,45.29,45.33,45.22,45.26,116379.80166419696,28.8584,28.8839,28.8138,28.8393,116379.8017
2011-07-29 13:30:00,45.26,45.44,45.22,45.35,120027.35666248716,28.8393,28.954,28.8138,28.8967,120027.3567
2011-07-29 14:00:00,45.35,45.39,45.28,45.28,132337.85478171665,28.8967,28.9221,28.8521,28.8521,132337.8548
2011-07-29 14:30:00,45.29,45.37,45.24,45.26,136897.2985295794,28.8584,28.9094,28.8266,28.8393,136897.2985
2011-07-29 15:00:00,45.27,45.3,45.11,45.14,245412.0597287131,28.8457,28.8648,28.7437,28.7628,245412.0597
2011-07-29 15:30:00,45.14,45.24,45.05,45.16,715832.6684144534,28.7628,28.8266,28.7055,28.7756,715832.6684
2011-08-01 09:30:00,45.41,45.57,44.94,44.98,346745.697024963,28.9349,29.0368,28.6354,28.6609,346745.697
2011-08-01 10:00:00,44.97,44.97,44.44,44.47,438960.4468254873,28.6545,28.6545,28.3168,28.3359,438960.4468
2011-08-01 10:30:00,44.47,44.65,44.42,44.51,212242.1064630116,28.3359,28.4506,28.3041,28.3614,212242.1065
2011-08-01 11:00:00,44.51,44.51,44.29,44.38,219537.216459592,28.3614,28.3614,28.2212,28.2786,219537.2165
2011-08-01 11:30:00,44.39,44.44,44.12,44.14,209962.3845890801,28.285,28.3168,28.1129,28.1257,209962.3846
2011-08-01 12:00:00,44.14,44.21,44.04,44.21,213381.9673999772,28.1257,28.1703,28.0619,28.1703,213381.9674
2011-08-01 12:30:00,44.22,44.24,44.14,44.16,136783.31243588284,28.1766,28.1894,28.1257,28.1384,136783.3124
2011-08-01 13:00:00,44.17,44.21,44.06,44.17,135643.45149891713,28.1448,28.1703,28.0747,28.1448,135643.4515
2011-08-01 13:30:00,44.17,44.27,44.17,44.24,104525.2479197538,28.1448,28.2085,28.1448,28.1894,104525.2479
2011-08-01 14:00:00,44.24,44.24,44.15,44.22,130400.09118887495,28.1894,28.1894,28.132,28.1766,130400.0912
2011-08-01 14:30:00,44.22,44.33,44.21,44.3,168585.43257722558,28.1766,28.2467,28.1703,28.2276,168585.4326
2011-08-01 15:00:00,44.3,44.4,44.26,44.39,379231.7337284851,28.2276,28.2913,28.2021,28.285,379231.7337
2011-08-01 15:30:00,44.39,44.49,44.27,44.44,912914.6244158212,28.285,28.3487,28.2085,28.3168,912914.6244
2011-08-02 09:30:00,44.47,44.48,44.03,44.37,235153.3112960219,28.3359,28.3423,28.0556,28.2722,235153.3113
2011-08-02 10:00:00,44.38,44.45,44.26,44.29,281659.637524222,28.2786,28.3232,28.2021,28.2212,281659.6375
2011-08-02 10:30:00,44.28,44.37,44.16,44.19,227060.29864356547,28.2149,28.2722,28.1384,28.1575,227060.2986
2011-08-02 11:00:00,44.18,44.21,44.0,44.06,219879.17474068163,28.1511,28.1703,28.0365,28.0747,219879.1747
2011-08-02 11:30:00,44.06,44.22,44.06,44.15,223868.6880200616,28.0747,28.1766,28.0747,28.132,223868.688
2011-08-02 12:00:00,44.16,44.17,44.08,44.16,305482.731106805,28.1384,28.1448,28.0874,28.1384,305482.7311
2011-08-02 12:30:00,44.17,44.18,43.93,44.01,410349.9373076485,28.1448,28.1511,27.9918,28.0428,410349.9373
2011-08-02 13:00:00,44.01,44.09,43.94,44.01,218967.2859911091,28.0428,28.0938,27.9982,28.0428,218967.286
2011-08-02 13:30:00,44.01,44.05,43.85,43.87,525817.8502222729,28.0428,28.0683,27.9409,27.9536,525817.8502
2011-08-02 14:00:00,43.87,43.95,43.84,43.87,306052.6615752878,27.9536,28.0046,27.9345,27.9536,306052.6616
2011-08-02 14:30:00,43.86,44.0,43.8,43.95,208252.5931836316,27.9472,28.0365,27.909,28.0046,208252.5932
2011-08-02 15:00:00,43.94,43.96,43.72,43.78,321668.7564117178,27.9982,28.011,27.858,27.8963,321668.7564
2011-08-02 15:30:00,43.78,43.82,43.48,43.51,848968.4258520461,27.8963,27.9218,27.7051,27.7242,848968.4259
2011-08-03 09:30:00,43.53,43.68,43.29,43.65,313119.7993844751,27.737,27.8325,27.584,27.8134,313119.7994
2011-08-03 10:00:00,43.65,43.73,43.29,43.36,269577.11159238574,27.8134,27.8644,27.584,27.6286,269577.1116
2011-08-03 10:30:00,43.36,43.41,43.1,43.39,381055.5112276303,27.6286,27.6605,27.463,27.6478,381055.5112
2011-08-03 11:00:00,43.41,43.51,43.22,43.38,390516.3570044455,27.6605,27.7242,27.5394,27.6414,390516.357
2011-08-03 11:30:00,43.39,43.44,43.22,43.36,171891.0292944261,27.6478,27.6796,27.5394,27.6286,171891.0293
2011-08-03 12:00:00,43.36,43.37,43.14,43.24,178958.16710361335,27.6286,27.635,27.4885,27.5522,178958.1671
2011-08-03 12:30:00,43.23,43.38,43.2,43.36,125156.73087883278,27.5458,27.6414,27.5267,27.6286,125156.7309
2011-08-03 13:00:00,43.35,43.45,43.25,43.4,134047.64618716517,27.6223,27.686,27.5586,27.6541,134047.6462
2011-08-03 13:30:00,43.41,43.68,43.4,43.52,216459.59192978457,27.6605,27.8325,27.6541,27.7306,216459.5919
2011-08-03 14:00:00,43.52,43.67,43.44,43.45,281887.6097116152,27.7306,27.8262,27.6796,27.686,281887.6097
2011-08-03 14:30:00,43.46,43.51,43.39,43.44,285193.20642881567,27.6924,27.7242,27.6478,27.6796,285193.2064
2011-08-03 15:00:00,43.44,43.59,43.34,43.51,416733.1585546563,27.6796,27.7752,27.6159,27.7242,416733.1586
2011-08-03 15:30:00,43.51,43.62,43.46,43.57,810783.0844636954,27.7242,27.7943,27.6924,27.7625,810783.0845
2011-08-04 09:30:00,43.1,43.29,42.67,42.98,448991.22307078535,27.463,27.584,27.189,27.3865,448991.2231
2011-08-04 10:00:00,42.99,43.13,42.88,42.93,428017.78183061664,27.3929,27.4821,27.3228,27.3547,428017.7818
2011-08-04 10:30:00,42.93,43.15,42.87,42.98,316311.410007979,27.3547,27.4948,27.3164,27.3865,316311.41
2011-08-04 11:00:00,42.98,43.07,42.85,42.85,450359.0561951442,27.3865,27.4439,27.3037,27.3037,450359.0562
2011-08-04 11:30:00,42.85,43.0,42.57,42.76,409096.0902769862,27.3037,27.3993,27.1253,27.2463,409096.0903
2011-08-04 12:00:00,42.75,42.91,42.7,42.87,237433.03316995327,27.24,27.3419,27.2081,27.3164,237433.0332
2011-08-04 12:30:00,42.88,43.0,42.82,42.82,181009.9167901516,27.3228,27.3993,27.2846,27.2846,181009.9168
2011-08-04 13:00:00,42.83,42.94,42.7,42.87,179186.1392910065,27.2909,27.361,27.2081,27.3164,179186.1393
2011-08-04 13:30:00,42.87,42.87,42.59,42.65,227972.18739313804,27.3164,27.3164,27.138,27.1762,227972.1874
2011-08-04 14:00:00,42.67,42.7,42.43,42.46,376610.053573464,27.189,27.2081,27.0361,27.0552,376610.0536
2011-08-04 14:30:00,42.46,42.71,42.43,42.6,229454.00661119344,27.0552,27.2145,27.0361,27.1444,229454.0066
2011-08-04 15:00:00,42.6,42.77,42.33,42.33,444659.75151031575,27.1444,27.2527,26.9723,26.9723,444659.7515
2011-08-04 15:30:00,42.32,42.46,42.01,42.01,1016641.969679699,26.966,27.0552,26.7684,26.7684,1016641.9697
2011-08-05 09:30:00,42.38,42.65,41.65,41.65,498575.1738287929,27.0042,27.1762,26.539,26.539,498575.1738
2011-08-05 10:00:00,41.65,42.46,41.48,42.29,830730.650860595,26.539,27.0552,26.4307,26.9469,830730.6509
2011-08-05 10:30:00,42.29,42.29,41.87,42.08,500398.951327938,26.9469,26.9469,26.6792,26.813,500398.9513
2011-08-05 11:00:00,42.07,42.07,41.62,41.84,723127.7784110339,26.8067,26.8067,26.5199,26.6601,723127.7784
2011-08-05 11:30:00,41.84,42.01,41.2,41.36,641171.7770432007,26.6601,26.7684,26.2523,26.3543,641171.777
2011-08-05 12:00:00,41.36,42.15,41.3,42.05,870625.7836543942,26.3543,26.8576,26.316,26.7939,870625.7837
2011-08-05 12:30:00,42.05,42.86,42.01,42.6,776587.2563547248,26.7939,27.3101,26.7684,27.1444,776587.2564
2011-08-05 13:00:00,42.59,42.86,42.27,42.7,512595.4633534709,27.138,27.3101,26.9341,27.2081,512595.4634
2011-08-05 13:30:00,42.7,42.95,42.44,42.78,349367.37717998406,27.2081,27.3674,27.0424,27.2591,349367.3772
2011-08-05 14:00:00,42.78,42.81,42.47,42.61,307762.4529807363,27.2591,27.2782,27.0615,27.1508,307762.453
2011-08-05 14:30:00,42.61,42.78,42.49,42.59,345833.8082753904,27.1508,27.2591,27.0743,27.138,345833.8083
2011-08-05 15:00:00,42.58,42.68,42.19,42.19,461073.7490026217,27.1316,27.1954,26.8831,26.8831,461073.749
2011-08-05 15:30:00,42.19,42.58,42.19,42.45,861050.9517838823,26.8831,27.1316,26.8831,27.0488,861050.9518
2011-08-08 09:30:00,41.58,42.22,41.17,41.81,803260.0022797219,26.4944,26.9022,26.2332,26.641,803260.0023
2011-08-08 10:00:00,41.82,41.99,41.07,41.15,698278.8099851818,26.6474,26.7557,26.1695,26.2205,698278.81
2011-08-08 10:30:00,41.15,41.55,41.03,41.29,786846.004787416,26.2205,26.4753,26.144,26.3097,786846.0048
2011-08-08 11:00:00,41.29,41.79,41.21,41.58,573236.0652000456,26.3097,26.6283,26.2587,26.4944,573236.0652
2011-08-08 11:30:00,41.58,41.62,41.36,41.43,549298.9855237661,26.4944,26.5199,26.3543,26.3989,549298.9855
2011-08-08 12:00:00,41.43,41.46,41.15,41.17,401117.0637182264,26.3989,26.418,26.2205,26.2332,401117.0637
2011-08-08 12:30:00,41.16,41.41,41.14,41.29,344010.0307762453,26.2268,26.3861,26.2141,26.3097,344010.0308
2011-08-08 13:00:00,41.29,41.37,41.04,41.26,394391.8841901288,26.3097,26.3606,26.1504,26.2905,394391.8842
2011-08-08 13:30:00,41.26,41.31,40.79,40.82,674569.7024962954,26.2905,26.3224,25.9911,26.0102,674569.7025
2011-08-08 14:00:00,40.82,41.06,40.22,40.46,895702.7242676393,26.0102,26.1631,25.6279,25.7808,895702.7243
2011-08-08 14:30:00,40.46,40.77,40.37,40.67,697366.9212356092,25.7808,25.9783,25.7234,25.9146,697366.9212
2011-08-08 15:00:00,40.64,41.25,40.64,40.78,853071.9252251226,25.8955,26.2842,25.8955,25.9847,853071.9252
2011-08-08 15:30:00,40.78,40.84,40.04,40.05,1476119.9133705688,25.9847,26.0229,25.5132,25.5195,1476119.9134
2011-08-09 09:30:00,40.7,40.97,39.75,40.74,899920.2097344124,25.9337,26.1058,25.3284,25.9592,899920.2097
2011-08-09 10:00:00,40.77,41.04,40.73,41.01,891713.2109882594,25.9783,26.1504,25.9528,26.1312,891713.211
2011-08-09 10:30:00,41.01,41.16,40.9,41.05,758121.5091758806,26.1312,26.2268,26.0612,26.1567,758121.5092
2011-08-09 11:00:00,41.04,41.15,40.72,41.15,538698.2788099851,26.1504,26.2205,25.9465,26.2205,538698.2788
2011-08-09 11:30:00,41.16,41.2,40.9,41.11,354382.7653026331,26.2268,26.2523,26.0612,26.195,354382.7653
2011-08-09 12:00:00,41.12,41.17,40.98,41.04,241536.5325430297,26.2013,26.2332,26.1121,26.1504,241536.5325
2011-08-09 12:30:00,41.03,41.08,40.77,40.78,234811.3530149322,26.144,26.1759,25.9783,25.9847,234811.353
2011-08-09 13:00:00,40.79,40.89,40.65,40.79,352558.987803488,25.9911,26.0548,25.9019,25.9911,352558.9878
2011-08-09 13:30:00,40.79,40.83,40.51,40.67,305254.75891941186,25.9911,26.0166,25.8127,25.9146,305254.7589
2011-08-09 14:00:00,40.68,41.18,40.0,40.55,970705.5739199816,25.921,26.2396,25.4877,25.8381,970705.5739
2011-08-09 14:30:00,40.54,40.54,39.5,40.11,1514419.240852616,25.8318,25.8318,25.1691,25.5578,1514419.2409
2011-08-09 15:00:00,40.08,41.04,39.83,40.65,1106007.0671378092,25.5387,26.1504,25.3794,25.9019,1106007.0671
2011-08-09 15:30:00,40.65,41.08,40.51,41.07,2814886.583836772,25.9019,26.1759,25.8127,26.1695,2814886.5838
2011-08-10 09:30:00,40.42,40.43,39.77,40.12,884760.0592727688,25.7553,25.7617,25.3411,25.5641,884760.0593
2011-08-10 10:00:00,40.13,40.22,39.66,39.76,1101219.6512025534,25.5705,25.6279,25.271,25.3348,1101219.6512
2011-08-10 10:30:00,39.77,39.99,39.51,39.78,1091416.8471446484,25.3411,25.4813,25.1755,25.3475,1091416.8471
2011-08-10 11:00:00,39.79,39.88,39.46,39.72,692123.560925567,25.3539,25.4112,25.1436,25.3093,692123.5609
2011-08-10 11:30:00,39.73,40.15,39.7,40.03,758007.523082184,25.3156,25.5833,25.2965,25.5068,758007.5231
2011-08-10 12:00:00,40.02,40.24,39.92,39.92,479653.4822751624,25.5004,25.6406,25.4367,25.4367,479653.4823
2011-08-10 12:30:00,39.92,40.17,39.79,40.15,283483.41502336715,25.4367,25.596,25.3539,25.5833,283483.415
2011-08-10 13:00:00,40.13,40.18,39.83,40.04,438960.4468254873,25.5705,25.6024,25.3794,25.5132,438960.4468
2011-08-10 13:30:00,40.0,40.37,39.94,40.35,445571.6402598883,25.4877,25.7234,25.4495,25.7107,445571.6403
2011-08-10 14:00:00,40.34,40.6,40.24,40.37,594095.5203465177,25.7043,25.87,25.6406,25.7234,594095.5203
2011-08-10 14:30:00,40.36,40.46,40.03,40.04,523424.14225464495,25.7171,25.7808,25.5068,25.5132,523424.1423
2011-08-10 15:00:00,40.04,40.19,39.74,39.92,660663.3990653141,25.5132,25.6087,25.322,25.4367,660663.3991
2011-08-10 15:30:00,39.92,39.93,39.23,39.29,1587484.3269121167,25.4367,25.4431,24.997,25.0353,1587484.3269
2011-08-11 09:30:00,39.64,40.0,39.51,39.93,920323.7205060982,25.2583,25.4877,25.1755,25.4431,920323.7205
2011-08-11 10:00:00,39.94,40.49,39.93,40.3,775675.3676051522,25.4495,25.7999,25.4431,25.6788,775675.3676
2011-08-11 10:30:00,40.32,40.76,40.24,40.44,626011.6265815571,25.6916,25.9719,25.6406,25.768,626011.6266
2011-08-11 11:00:00,40.43,40.63,40.32,40.5,437820.5858885216,25.7617,25.8891,25.6916,25.8063,437820.5859
2011-08-11 11:30:00,40.5,40.64,40.34,40.54,283027.4706485809,25.8063,25.8955,25.7043,25.8318,283027.4706
2011-08-11 12:00:00,40.53,40.61,40.36,40.42,252707.1697252936,25.8254,25.8764,25.7171,25.7553,252707.1697
2011-08-11 12:30:00,40.43,40.97,40.42,40.9,327824.0054713325,25.7617,26.1058,25.7553,26.0612,327824.0055
2011-08-11 13:00:00,40.89,40.9,40.68,40.82,319389.0345377864,26.0548,26.0612,25.921,26.0102,319389.0345
2011-08-11 13:30:00,40.82,40.85,40.56,40.76,260800.1823777499,26.0102,26.0293,25.8445,25.9719,260800.1824
2011-08-11 14:00:00,40.76,40.97,40.69,40.91,238458.9080132224,25.9719,26.1058,25.9273,26.0675,238458.908
2011-08-11 14:30:00,40.92,41.04,40.75,41.0,301379.2317337285,26.0739,26.1504,25.9656,26.1249,301379.2317
2011-08-11 15:00:00,41.0,41.3,40.96,41.27,338652.68437250657,26.1249,26.316,26.0994,26.2969,338652.6844
2011-08-11 15:30:00,41.27,41.52,40.94,41.05,1301493.217827425,26.2969,26.4562,26.0866,26.1567,1301493.2178
2011-08-12 09:30:00,41.28,41.43,41.02,41.08,449561.1535392682,26.3033,26.3989,26.1376,26.1759,449561.1535
2011-08-12 10:00:00,41.08,41.37,40.85,41.3,446939.4733842471,26.1759,26.3606,26.0293,26.316,446939.4734
2011-08-12 10:30:00,41.29,41.43,41.14,41.35,376382.0813860709,26.3097,26.3989,26.2141,26.3479,376382.0814
2011-08-12 11:00:00,41.36,41.57,41.27,41.53,237319.0470762567,26.3543,26.4881,26.2969,26.4626,237319.0471
2011-08-12 11:30:00,41.52,41.86,41.5,41.79,218511.3416163228,26.4562,26.6729,26.4435,26.6283,218511.3416
2011-08-12 12:00:00,41.79,41.81,41.56,41.65,148409.89399293286,26.6283,26.641,26.4817,26.539,148409.894
2011-08-12 12:30:00,41.65,41.68,41.49,41.58,222044.91052091648,26.539,26.5582,26.4371,26.4944,222044.9105
2011-08-12 13:00:00,41.58,41.69,41.56,41.63,188305.026786732,26.4944,26.5645,26.4817,26.5263,188305.0268
2011-08-12 13:30:00,41.63,41.79,41.58,41.75,154109.1986777613,26.5263,26.6283,26.4944,26.6028,154109.1987
2011-08-12 14:00:00,41.75,41.85,41.53,41.64,298415.5932976177,26.6028,26.6665,26.4626,26.5327,298415.5933
2011-08-12 14:30:00,41.63,41.66,41.43,41.45,470306.6225920438,26.5263,26.5454,26.3989,26.4116,470306.6226
2011-08-12 15:00:00,41.45,41.51,41.39,41.43,377521.9423230366,26.4116,26.4498,26.3734,26.3989,377521.9423
2011-08-12 15:30:00,41.43,41.51,41.34,41.46,863216.6875641171,26.3989,26.4498,26.3415,26.418,863216.6876
2011-08-15 09:30:00,41.65,41.66,41.36,41.43,290550.55283255444,26.539,26.5454,26.3543,26.3989,290550.5528
2011-08-15 10:00:00,41.43,41.63,41.39,41.53,376952.01185455377,26.3989,26.5263,26.3734,26.4626,376952.0119
2011-08-15 10:30:00,41.53,41.58,41.46,41.5,287016.9839279608,26.4626,26.4944,26.418,26.4435,287016.9839
2011-08-15 11:00:00,41.5,41.53,41.27,41.3,145218.28336942894,26.4435,26.4626,26.2969,26.316,145218.2834
2011-08-15 11:30:00,41.31,41.44,41.23,41.36,179300.12538470307,26.3224,26.4052,26.2714,26.3543,179300.1254
2011-08-15 12:00:00,41.36,41.51,41.34,41.51,175994.52866750257,26.3543,26.4498,26.3415,26.4498,175994.5287
2011-08-15 12:30:00,41.5,41.52,41.44,41.5,128690.29978342642,26.4435,26.4562,26.4052,26.4435,128690.2998
2011-08-15 13:00:00,41.5,41.6,41.45,41.56,314601.6186025305,26.4435,26.5072,26.4116,26.4817,314601.6186
2011-08-15 13:30:00,41.56,41.64,41.51,41.62,184999.43006953152,26.4817,26.5327,26.4498,26.5199,184999.4301
2011-08-15 14:00:00,41.63,41.69,41.62,41.65,241422.5464493332,26.5263,26.5645,26.5199,26.539,241422.5464
2011-08-15 14:30:00,41.66,41.82,41.65,41.79,233329.5337968768,26.5454,26.6474,26.539,26.6283,233329.5338
2011-08-15 15:00:00,41.79,41.93,41.78,41.84,266841.44534366805,26.6283,26.7175,26.6219,26.6601,266841.4453
2011-08-15 15:30:00,41.83,42.01,41.82,42.01,606064.0601846575,26.6537,26.7684,26.6474,26.7684,606064.0602
2011-08-16 09:30:00,41.91,42.16,41.33,41.71,440556.25213723927,26.7047,26.864,26.3351,26.5773,440556.2521
2011-08-16 10:00:00,41.7,41.93,41.63,41.92,246551.9206656788,26.5709,26.7175,26.5263,26.7111,246551.9207
2011-08-16 10:30:00,41.92,41.94,41.79,41.86,198107.8308446369,26.7111,26.7238,26.6283,26.6729,198107.8308
2011-08-16 11:00:00,41.86,41.9,41.77,41.85,186025.30491280064,26.6729,26.6983,26.6155,26.6665,186025.3049
2011-08-16 11:30:00,41.85,42.09,41.84,42.04,291120.4833010373,26.6665,26.8194,26.6601,26.7876,291120.4833
2011-08-16 12:00:00,42.04,42.15,41.72,41.76,552604.5822409666,26.7876,26.8576,26.5837,26.6091,552604.5822
2011-08-16 12:30:00,41.75,41.86,41.65,41.68,336258.9764048786,26.6028,26.6729,26.539,26.5582,336258.9764
2011-08-16 13:00:00,41.68,41.69,41.43,41.61,302177.1343896045,26.5582,26.5645,26.3989,26.5136,302177.1344
2011-08-16 13:30:00,41.61,41.85,41.58,41.8,232075.6867662145,26.5136,26.6665,26.4944,26.6346,232075.6868
2011-08-16 14:00:00,41.79,41.95,41.79,41.95,270375.0142482617,26.6283,26.7302,26.6283,26.7302,270375.0142
2011-08-16 14:30:00,41.93,41.95,41.76,41.79,191724.60959762908,26.7175,26.7302,26.6091,26.6283,191724.6096
2011-08-16 15:00:00,41.79,42.23,41.77,42.22,283825.3733044569,26.6283,26.9086,26.6155,26.9022,283825.3733
2011-08-16 15:30:00,42.22,42.24,42.01,42.07,602986.4356548501,26.9022,26.915,26.7684,26.8067,602986.4357
2011-08-17 09:30:00,42.4,42.51,41.96,42.47,287814.88658383675,27.0169,27.087,26.7366,27.0615,287814.8866
2011-08-17 10:00:00,42.48,42.51,42.36,42.44,171207.11273224666,27.0679,27.087,26.9915,27.0424,171207.1127
2011-08-17 10:30:00,42.45,42.45,42.21,42.21,337626.80952923745,27.0488,27.0488,26.8959,26.8959,337626.8095
2011-08-17 11:00:00,42.21,42.42,42.2,42.33,312549.86891599227,26.8959,27.0297,26.8895,26.9723,312549.8689
2011-08-17 11:30:00,42.34,42.4,42.07,42.11,274820.4719024279,26.9787,27.0169,26.8067,26.8322,274820.4719
2011-08-17 12:00:00,42.11,42.15,41.93,42.07,270375.0142482617,26.8322,26.8576,26.7175,26.8067,270375.0142
2011-08-17 12:30:00,42.06,42.22,41.96,41.99,145788.21383791178,26.8003,26.9022,26.7366,26.7557,145788.2138
2011-08-17 13:00:00,42.0,42.0,41.76,41.79,175994.52866750257,26.7621,26.7621,26.6091,26.6283,175994.5287
2011-08-17 13:30:00,41.79,41.84,41.64,41.76,212812.0369314944,26.6283,26.6601,26.5327,26.6091,212812.0369
2011-08-17 14:00:00,41.75,41.94,41.75,41.87,130970.0216573578,26.6028,26.7238,26.6028,26.6792,130970.0217
2011-08-17 14:30:00,41.86,41.91,41.74,41.89,186367.2631938904,26.6729,26.7047,26.5964,26.692,186367.2632
2011-08-17 15:00:00,41.88,41.96,41.82,41.88,201527.41365553404,26.6856,26.7366,26.6474,26.6856,201527.4137
2011-08-17 15:30:00,41.9,41.97,41.83,41.96,502450.70101447625,26.6983,26.743,26.6537,26.7366,502450.701
2011-08-18 09:30:00,40.72,41.18,40.72,40.83,674341.7303089023,25.9465,26.2396,25.9465,26.0166,674341.7303
2011-08-18 10:00:00,40.82,40.82,40.21,40.69,935141.9126866524,26.0102,26.0102,25.6215,25.9273,935141.9127
2011-08-18 10:30:00,40.69,40.85,40.49,40.85,584634.6745697025,25.9273,26.0293,25.7999,26.0293,584634.6746
2011-08-18 11:00:00,40.85,40.85,40.57,40.59,462897.5265017668,26.0293,26.0293,25.8509,25.8636,462897.5265
2011-08-18 11:30:00,40.58,40.93,40.57,40.91,340134.503590562,25.8573,26.0803,25.8509,26.0675,340134.5036
2011-08-18 12:00:00,40.92,41.01,40.73,40.89,437478.6276074319,26.0739,26.1312,25.9528,26.0548,437478.6276
2011-08-18 12:30:00,40.89,40.93,40.72,40.82,262851.9320642882,26.0548,26.0803,25.9465,26.0102,262851.9321
2011-08-18 13:00:00,40.82,40.84,40.65,40.82,280633.7626809529,26.0102,26.0229,25.9019,26.0102,280633.7627
2011-08-18 13:30:00,40.8,40.82,40.6,40.76,406816.3684030548,25.9974,26.0102,25.87,25.9719,406816.3684
2011-08-18 14:00:00,40.76,40.93,40.72,40.76,321782.74250541435,25.9719,26.0803,25.9465,25.9719,321782.7425
2011-08-18 14:30:00,40.76,40.8,40.47,40.48,279949.8461187735,25.9719,25.9974,25.7872,25.7935,279949.8461
2011-08-18 15:00:00,40.47,40.67,40.41,40.65,602872.4495611535,25.7872,25.9146,25.7489,25.9019,602872.4496
2011-08-18 15:30:00,40.66,40.92,40.43,40.72,1233785.4781716631,25.9082,26.0739,25.7617,25.9465,1233785.4782
2011-08-19 09:30:00,40.19,40.94,40.18,40.9,1072495.1555910178,25.6087,26.0866,25.6024,26.0612,1072495.1556
2011-08-19 10:00:00,40.9,41.29,40.78,41.19,623731.9047076256,26.0612,26.3097,25.9847,26.2459,623731.9047
2011-08-19 10:30:00,41.18,41.27,41.06,41.15,497663.2850792204,26.2396,26.2969,26.1631,26.2205,497663.2851
2011-08-19 11:00:00,41.15,41.15,40.93,41.01,449903.1118203579,26.2205,26.2205,26.0803,26.1312,449903.1118
2011-08-19 11:30:00,41.02,41.19,40.93,41.17,308332.3834492192,26.1376,26.2459,26.0803,26.2332,308332.3834
2011-08-19 12:00:00,41.16,41.17,41.02,41.11,334891.1432805197,26.2268,26.2332,26.1376,26.195,334891.1433
2011-08-19 12:30:00,41.11,41.13,41.02,41.08,315855.46563319274,26.195,26.2077,26.1376,26.1759,315855.4656
2011-08-19 13:00:00,41.08,41.15,41.06,41.15,260572.2101903568,26.1759,26.2205,26.1631,26.2205,260572.2102
2011-08-19 13:30:00,41.14,41.16,40.96,41.06,314715.60469622706,26.2141,26.2268,26.0994,26.1631,314715.6047
2011-08-19 14:00:00,41.05,41.11,40.92,40.95,537900.3761541093,26.1567,26.195,26.0739,26.093,537900.3762
2011-08-19 14:30:00,40.96,41.06,40.77,40.78,460845.7768152286,26.0994,26.1631,25.9783,25.9847,460845.7768
2011-08-19 15:00:00,40.78,40.84,40.56,40.79,532771.0019377636,25.9847,26.0229,25.8445,25.9911,532771.0019
2011-08-19 15:30:00,40.78,40.8,40.58,40.64,986777.613131198,25.9847,25.9974,25.8573,25.8955,986777.6131
2011-08-22 09:30:00,41.49,41.66,41.29,41.5,368745.0131084008,26.4371,26.5454,26.3097,26.4435,368745.0131
2011-08-22 10:00:00,41.5,41.65,41.29,41.59,356890.4593639576,26.4435,26.539,26.3097,26.5008,356890.4594
2011-08-22 10:30:00,41.58,41.6,41.22,41.22,304912.80063832214,26.4944,26.5072,26.2651,26.2651,304912.8006
2011-08-22 11:00:00,41.22,41.27,41.06,41.12,304570.8423572324,26.2651,26.2969,26.1631,26.2013,304570.8424
2011-08-22 11:30:00,41.12,41.18,40.85,40.9,275162.43018351763,26.2013,26.2396,26.0293,26.0612,275162.4302
2011-08-22 12:00:00,40.91,41.15,40.85,41.0,205402.94084121732,26.0675,26.2205,26.0293,26.1249,205402.9408
2011-08-22 12:30:00,41.0,41.22,40.88,41.21,163798.01664196968,26.1249,26.2651,26.0484,26.2587,163798.0166
2011-08-22 13:00:00,41.2,41.25,41.02,41.02,221930.92442721987,26.2523,26.2842,26.1376,26.1376,221930.9244
2011-08-22 13:30:00,41.04,41.09,40.89,41.05,225350.50723811696,26.1504,26.1822,26.0548,26.1567,225350.5072
2011-08-22 14:00:00,41.05,41.14,40.97,41.04,222614.8409893993,26.1567,26.2141,26.1058,26.1504,222614.841
2011-08-22 14:30:00,41.03,41.09,40.93,40.94,163912.00273566626,26.144,26.1822,26.0803,26.0866,163912.0027
2011-08-22 15:00:00,40.93,41.15,40.87,41.14,272882.7083095862,26.0803,26.2205,26.042,26.2141,272882.7083
2011-08-22 15:30:00,41.13,41.18,40.87,40.97,588054.2573805996,26.2077,26.2396,26.042,26.1058,588054.2574
2011-08-23 09:30:00,39.63,41.53,39.63,41.38,358600.2507694061,25.2519,26.4626,25.2519,26.367,358600.2508
2011-08-23 10:00:00,41.36,41.7,41.32,41.55,280861.7348683461,26.3543,26.5709,26.3288,26.4753,280861.7349
2011-08-23 10:30:00,41.54,41.65,41.41,41.41,212128.1203693149,26.469,26.539,26.3861,26.3861,212128.1204
2011-08-23 11:00:00,41.42,41.52,41.37,41.47,256126.7525361906,26.3925,26.4562,26.3606,26.4244,256126.7525
2011-08-23 11:30:00,41.48,41.9,41.46,41.88,241992.47691781603,26.4307,26.6983,26.418,26.6856,241992.4769
2011-08-23 12:00:00,41.89,41.89,41.73,41.77,104297.27573236063,26.692,26.692,26.59,26.6155,104297.2757
2011-08-23 12:30:00,41.77,41.99,41.73,41.93,144192.40852615982,26.6155,26.7557,26.59,26.7175,144192.4085
2011-08-23 13:00:00,41.93,42.01,41.81,41.86,142026.672745925,26.7175,26.7684,26.641,26.6729,142026.6727
2011-08-23 13:30:00,41.86,41.91,41.6,41.71,257950.5300353357,26.6729,26.7047,26.5072,26.5773,257950.53
2011-08-23 14:00:00,41.72,41.91,41.62,41.9,253961.0167559558,26.5837,26.7047,26.5199,26.6983,253961.0168
2011-08-23 14:30:00,41.89,42.09,41.83,42.08,241992.47691781603,26.692,26.8194,26.6537,26.813,241992.4769
2011-08-23 15:00:00,42.08,42.38,42.08,42.15,314487.63250883395,26.813,27.0042,26.813,26.8576,314487.6325
2011-08-23 15:30:00,42.15,42.36,42.1,42.35,628519.3206428816,26.8576,26.9915,26.8258,26.9851,628519.3206
2011-08-24 09:30:00,42.18,42.61,42.05,42.59,256354.72472358373,26.8768,27.1508,26.7939,27.138,256354.7247
2011-08-24 10:00:00,42.6,42.75,42.49,42.53,301607.2039211216,27.1444,27.24,27.0743,27.0998,301607.2039
2011-08-24 10:30:00,42.53,42.62,42.24,42.25,265131.65393821953,27.0998,27.1571,26.915,26.9214,265131.6539
2011-08-24 11:00:00,42.26,42.28,42.11,42.18,262623.959876895,26.9277,26.9405,26.8322,26.8768,262623.9599
2011-08-24 11:30:00,42.18,42.31,42.1,42.16,177476.34788555797,26.8768,26.9596,26.8258,26.864,177476.3479
2011-08-24 12:00:00,42.15,42.15,41.96,42.07,158896.6146130172,26.8576,26.8576,26.7366,26.8067,158896.6146
2011-08-24 12:30:00,42.07,42.29,42.06,42.26,184429.49960104868,26.8067,26.9469,26.8003,26.9277,184429.4996
2011-08-24 13:00:00,42.26,42.58,42.22,42.51,169839.27960788785,26.9277,27.1316,26.9022,27.087,169839.2796
2011-08-24 13:30:00,42.52,42.58,42.41,42.58,174170.75116835747,27.0934,27.1316,27.0233,27.1316,174170.7512
2011-08-24 14:00:00,42.58,42.64,42.46,42.56,179756.06975948936,27.1316,27.1699,27.0552,27.1189,179756.0698
2011-08-24 14:30:00,42.55,42.69,42.52,42.68,265245.6400319161,27.1125,27.2017,27.0934,27.1954,265245.64
2011-08-24 15:00:00,42.68,42.78,42.58,42.71,388350.62122421066,27.1954,27.2591,27.1316,27.2145,388350.6212
2011-08-24 15:30:00,42.72,42.82,42.71,42.77,830730.650860595,27.2208,27.2846,27.2145,27.2527,830730.6509
2011-08-25 09:30:00,42.99,42.99,42.5,42.67,479767.46836885903,27.3929,27.3929,27.0807,27.189,479767.4684
2011-08-25 10:00:00,42.67,42.7,42.24,42.39,460959.7629089251,27.189,27.2081,26.915,27.0106,460959.7629
2011-08-25 10:30:00,42.38,42.44,42.11,42.14,363729.62498575175,27.0042,27.0424,26.8322,26.8513,363729.625
2011-08-25 11:00:00,42.15,42.45,42.15,42.36,273338.6526843725,26.8576,27.0488,26.8576,26.9915,273338.6527
2011-08-25 11:30:00,42.36,42.42,42.21,42.33,172119.00148181923,26.9915,27.0297,26.8959,26.9723,172119.0015
2011-08-25 12:00:00,42.33,42.39,42.09,42.21,176450.47304228885,26.9723,27.0106,26.8194,26.8959,176450.473
2011-08-25 12:30:00,42.2,42.22,42.0,42.13,205630.9130286105,26.8895,26.9022,26.7621,26.8449,205630.913
2011-08-25 13:00:00,42.13,42.29,42.08,42.27,131197.99384475095,26.8449,26.9469,26.813,26.9341,131197.9938
2011-08-25 13:30:00,42.27,42.31,42.15,42.27,135757.4375926137,26.9341,26.9596,26.8576,26.9341,135757.4376
2011-08-25 14:00:00,42.27,42.28,42.09,42.16,223412.74364527527,26.9341,26.9405,26.8194,26.864,223412.7436
2011-08-25 14:30:00,42.17,42.3,42.1,42.1,337056.8790607546,26.8704,26.9532,26.8258,26.8258,337056.8791
2011-08-25 15:00:00,42.09,42.35,42.04,42.24,250769.40613245184,26.8194,26.9851,26.7876,26.915,250769.4061
2011-08-25 15:30:00,42.23,42.28,42.01,42.08,580759.1473840191,26.9086,26.9405,26.7684,26.813,580759.1474
2011-08-26 09:30:00,41.87,42.22,41.68,41.86,349253.3910862875,26.6792,26.9022,26.5582,26.6729,349253.3911
2011-08-26 10:00:00,41.86,42.1,41.3,41.93,433489.114328052,26.6729,26.8258,26.316,26.7175,433489.1143
2011-08-26 10:30:00,41.93,42.4,41.79,42.05,326000.2279721874,26.7175,27.0169,26.6283,26.7939,326000.228
2011-08-26 11:00:00,42.05,42.52,42.01,42.34,226718.34036247572,26.7939,27.0934,26.7684,26.9787,226718.3404
2011-08-26 11:30:00,42.34,42.55,42.33,42.51,140316.88134047645,26.9787,27.1125,26.9723,27.087,140316.8813
2011-08-26 12:00:00,42.51,42.79,42.51,42.79,155477.03180212015,27.087,27.2654,27.087,27.2654,155477.0318
2011-08-26 12:30:00,42.79,42.79,42.58,42.65,108970.70557392,27.2654,27.2654,27.1316,27.1762,108970.7056
2011-08-26 13:00:00,42.66,42.78,42.58,42.76,109312.66385500968,27.1826,27.2591,27.1316,27.2463,109312.6639
2011-08-26 13:30:00,42.75,42.83,42.67,42.79,112732.24666590676,27.24,27.2909,27.189,27.2654,112732.2467
2011-08-26 14:00:00,42.79,42.82,42.6,42.63,148751.85227402256,27.2654,27.2846,27.1444,27.1635,148751.8523
2011-08-26 14:30:00,42.63,42.74,42.58,42.7,125270.71697252936,27.1635,27.2336,27.1316,27.2081,125270.717
2011-08-26 15:00:00,42.71,42.71,42.44,42.52,180553.9724153653,27.2145,27.2145,27.0424,27.0934,180553.9724
2011-08-26 15:30:00,42.53,42.72,42.51,42.71,382309.3582582925,27.0998,27.2208,27.087,27.2145,382309.3583
2011-08-29 09:30:00,43.21,43.34,43.06,43.16,311751.96626011626,27.5331,27.6159,27.4375,27.5012,311751.9663
2011-08-29 10:00:00,43.2,43.29,43.1,43.21,209848.3984953836,27.5267,27.584,27.463,27.5331,209848.3985
2011-08-29 10:30:00,43.2,43.22,43.09,43.22,253277.1001937764,27.5267,27.5394,27.4566,27.5394,253277.1002
2011-08-29 11:00:00,43.22,43.22,43.02,43.09,133135.7574375926,27.5394,27.5394,27.412,27.4566,133135.7574
2011-08-29 11:30:00,43.1,43.23,43.1,43.17,114328.05197765872,27.463,27.5458,27.463,27.5076,114328.052
2011-08-29 12:00:00,43.18,43.28,43.18,43.2,119913.3705687906,27.514,27.5777,27.514,27.5267,119913.3706
2011-08-29 12:30:00,43.2,43.29,43.18,43.22,137695.20118545537,27.5267,27.584,27.514,27.5394,137695.2012
2011-08-29 13:00:00,43.22,43.33,43.21,43.22,138835.06212242108,27.5394,27.6095,27.5331,27.5394,138835.0621
2011-08-29 13:30:00,43.22,43.25,43.17,43.18,154679.12914624417,27.5394,27.5586,27.5076,27.514,154679.1291
2011-08-29 14:00:00,43.18,43.29,43.16,43.25,132337.85478171665,27.514,27.584,27.5012,27.5586,132337.8548
2011-08-29 14:30:00,43.25,43.3,43.15,43.21,139632.96477829706,27.5586,27.5904,27.4948,27.5331,139632.9648
2011-08-29 15:00:00,43.2,43.3,43.16,43.29,181237.8889775448,27.5267,27.5904,27.5012,27.584,181237.889
2011-08-29 15:30:00,43.29,43.35,43.23,43.33,511227.63022911205,27.584,27.6223,27.5458,27.6095,511227.6302
2011-08-30 09:30:00,43.22,43.44,43.18,43.35,283483.41502336715,27.5394,27.6796,27.514,27.6223,283483.415
2011-08-30 10:00:00,43.35,43.35,43.01,43.27,367263.1938903454,27.6223,27.6223,27.4056,27.5713,367263.1939
2011-08-30 10:30:00,43.27,43.38,43.15,43.27,163000.1139860937,27.5713,27.6414,27.4948,27.5713,163000.114
2011-08-30 11:00:00,43.27,43.58,43.25,43.52,167217.59945286677,27.5713,27.7688,27.5586,27.7306,167217.5995
2011-08-30 11:30:00,43.53,43.73,43.51,43.7,173030.89023139176,27.737,27.8644,27.7242,27.8453,173030.8902
2011-08-30 12:00:00,43.71,43.72,43.59,43.63,226946.3125498689,27.8517,27.858,27.7752,27.8007,226946.3125
2011-08-30 12:30:00,43.63,43.65,43.44,43.49,137467.22899806223,27.8007,27.8134,27.6796,27.7115,137467.229
2011-08-30 13:00:00,43.48,43.65,43.4,43.59,114214.06588396216,27.7051,27.8134,27.6541,27.7752,114214.0659
2011-08-30 13:30:00,43.59,43.64,43.47,43.58,115467.91291462442,27.7752,27.8071,27.6987,27.7688,115467.9129
2011-08-30 14:00:00,43.57,43.81,43.51,43.81,249059.6147270033,27.7625,27.9154,27.7242,27.9154,249059.6147
2011-08-30 14:30:00,43.81,43.83,43.67,43.81,171435.0849196398,27.9154,27.9281,27.8262,27.9154,171435.0849
2011-08-30 15:00:00,43.81,43.84,43.72,43.8,160948.36429955543,27.9154,27.9345,27.858,27.909,160948.3643
2011-08-30 15:30:00,43.8,43.95,43.72,43.73,648124.9287586914,27.909,28.0046,27.858,27.8644,648124.9288
2011-08-31 09:30:00,44.02,44.16,43.9,44.04,318363.15969451726,28.0492,28.1384,27.9727,28.0619,318363.1597
2011-08-31 10:00:00,44.06,44.37,44.05,44.22,281431.6653368289,28.0747,28.2722,28.0683,28.1766,281431.6653
2011-08-31 10:30:00,44.22,44.38,44.19,44.33,225578.4794255101,28.1766,28.2786,28.1575,28.2467,225578.4794
2011-08-31 11:00:00,44.32,44.44,44.22,44.36,236179.186139291,28.2404,28.3168,28.1766,28.2658,236179.1861
2011-08-31 11:30:00,44.36,44.43,44.08,44.08,210532.31505756296,28.2658,28.3104,28.0874,28.0874,210532.3151
2011-08-31 12:00:00,44.07,44.27,44.07,44.21,129488.2024393024,28.0811,28.2085,28.0811,28.1703,129488.2024
2011-08-31 12:30:00,44.21,44.33,44.18,44.31,115353.92682092784,28.1703,28.2467,28.1511,28.234,115353.9268
2011-08-31 13:00:00,44.31,44.35,44.15,44.24,120711.2732246666,28.234,28.2595,28.132,28.1894,120711.2732
2011-08-31 13:30:00,44.25,44.29,44.01,44.03,136441.3541547931,28.1957,28.2212,28.0428,28.0556,136441.3542
2011-08-31 14:00:00,44.06,44.08,43.9,43.98,192636.49834720165,28.0747,28.0874,27.9727,28.0237,192636.4983
2011-08-31 14:30:00,43.99,43.99,43.68,43.83,281203.6931494358,28.0301,28.0301,27.8325,27.9281,281203.6931
2011-08-31 15:00:00,43.83,43.94,43.62,43.81,319844.97891257267,27.9281,27.9982,27.7943,27.9154,319844.9789
2011-08-31 15:30:00,43.82,44.03,43.78,43.88,903795.7369200956,27.9218,28.0556,27.8963,27.96,903795.7369
2011-09-01 09:30:00,44.07,44.09,43.79,43.98,282229.5679927049,28.0811,28.0938,27.9026,28.0237,282229.568
2011-09-01 10:00:00,43.97,44.38,43.9,44.13,369314.9435768837,28.0173,28.2786,27.9727,28.1193,369314.9436
2011-09-01 10:30:00,44.12,44.13,43.91,43.92,283939.35939815344,28.1129,28.1193,27.9791,27.9855,283939.3594
2011-09-01 11:00:00,43.91,44.03,43.77,43.98,286447.053459478,27.9791,28.0556,27.8899,28.0237,286447.0535
2011-09-01 11:30:00,43.98,44.06,43.91,44.04,143508.4919639804,28.0237,28.0747,27.9791,28.0619,143508.492
2011-09-01 12:00:00,44.05,44.05,43.88,44.0,120597.28713097004,28.0683,28.0683,27.96,28.0365,120597.2871
2011-09-01 12:30:00,44.01,44.02,43.84,43.87,94494.47167445572,28.0428,28.0492,27.9345,27.9536,94494.4717
2011-09-01 13:00:00,43.87,43.87,43.74,43.84,122307.07853641856,27.9536,27.9536,27.8708,27.9345,122307.0785
2011-09-01 13:30:00,43.82,43.84,43.58,43.63,173600.82069987463,27.9218,27.9345,27.7688,27.8007,173600.8207
2011-09-01 14:00:00,43.62,43.64,43.5,43.57,211900.1481819218,27.7943,27.8071,27.7179,27.7625,211900.1482
2011-09-01 14:30:00,43.57,43.74,43.57,43.61,148979.8244614157,27.7625,27.8708,27.7625,27.7879,148979.8245
2011-09-01 15:00:00,43.61,43.77,43.53,43.7,253505.0723811695,27.7879,27.8899,27.737,27.8453,253505.0724
2011-09-01 15:30:00,43.7,43.72,43.57,43.61,515787.0739769748,27.8453,27.858,27.7625,27.7879,515787.074
2011-09-02 09:30:00,42.82,42.99,42.44,42.51,396215.6616892739,27.2846,27.3929,27.0424,27.087,396215.6617
2011-09-02 10:00:00,42.49,42.75,42.48,42.68,348797.4467115012,27.0743,27.24,27.0679,27.1954,348797.4467
2011-09-02 10:30:00,42.68,42.75,42.53,42.74,220221.13302177133,27.1954,27.24,27.0998,27.2336,220221.133
2011-09-02 11:00:00,42.73,43.06,42.72,43.02,264333.7512823436,27.2272,27.4375,27.2208,27.412,264333.7513
2011-09-02 11:30:00,43.01,43.04,42.89,42.94,160150.46164367947,27.4056,27.4247,27.3292,27.361,160150.4616
2011-09-02 12:00:00,42.94,43.08,42.92,42.97,85603.55636612333,27.361,27.4502,27.3483,27.3801,85603.5564
2011-09-02 12:30:00,42.97,43.01,42.93,42.94,92214.74980052434,27.3801,27.4056,27.3547,27.361,92214.7498
2011-09-02 13:00:00,42.94,42.98,42.85,42.85,92556.70808161404,27.361,27.3865,27.3037,27.3037,92556.7081
2011-09-02 13:30:00,42.85,42.9,42.77,42.82,74432.91918385957,27.3037,27.3355,27.2527,27.2846,74432.9192
2011-09-02 14:00:00,42.82,42.83,42.63,42.69,247577.79550894792,27.2846,27.2909,27.1635,27.2017,247577.7955
2011-09-02 14:30:00,42.68,42.68,42.54,42.59,176678.445229682,27.1954,27.1954,27.1062,27.138,176678.4452
2011-09-02 15:00:00,42.6,42.65,42.54,42.6,217713.43896044683,27.1444,27.1762,27.1062,27.1444,217713.439
2011-09-02 15:30:00,42.6,42.72,42.55,42.55,581671.0361335917,27.1444,27.2208,27.1125,27.1125,581671.0361
2011-09-06 09:30:00,41.9,42.03,41.3,41.61,558987.8034879745,26.6983,26.7812,26.316,26.5136,558987.8035
2011-09-06 10:00:00,41.62,41.83,41.51,41.54,402256.92465519207,26.5199,26.6537,26.4498,26.469,402256.9247
2011-09-06 10:30:00,41.52,41.88,41.36,41.75,361449.90311182034,26.4562,26.6856,26.3543,26.6028,361449.9031
2011-09-06 11:00:00,41.74,41.82,41.58,41.78,209962.3845890801,26.5964,26.6474,26.4944,26.6219,209962.3846
2011-09-06 11:30:00,41.78,41.84,41.53,41.65,231733.72848512483,26.6219,26.6601,26.4626,26.539,231733.7285
2011-09-06 12:00:00,41.65,41.77,41.59,41.7,279151.9434628976,26.539,26.6155,26.5008,26.5709,279151.9435
2011-09-06 12:30:00,41.7,41.71,41.6,41.68,113644.13541547932,26.5709,26.5773,26.5072,26.5582,113644.1354
2011-09-06 13:00:00,41.69,41.86,41.66,41.75,147953.94961814658,26.5645,26.6729,26.5454,26.6028,147953.9496
2011-09-06 13:30:00,41.72,41.97,41.69,41.89,121053.2315057563,26.5837,26.743,26.5645,26.692,121053.2315
2011-09-06 14:00:00,41.89,42.11,41.87,42.06,143622.47805767696,26.692,26.8322,26.6792,26.8003,143622.4781
2011-09-06 14:30:00,42.06,42.06,41.83,41.84,145446.25555682206,26.8003,26.8003,26.6537,26.6601,145446.2556
2011-09-06 15:00:00,41.84,41.86,41.68,41.78,248147.7259774308,26.6601,26.6729,26.5582,26.6219,248147.726
2011-09-06 15:30:00,41.78,42.2,41.73,42.13,692123.560925567,26.6219,26.8895,26.59,26.8449,692123.5609
2011-09-07 09:30:00,42.32,42.5,42.1,42.43,298415.5932976177,27.164,27.2795,27.0228,27.2346,298415.5933
2011-09-07 10:00:00,42.43,42.56,42.4,42.44,213153.9952125841,27.2346,27.3181,27.2154,27.241,213153.9952
2011-09-07 10:30:00,42.44,42.62,42.41,42.58,199475.6639689958,27.241,27.3566,27.2218,27.3309,199475.664
2011-09-07 11:00:00,42.57,42.73,42.54,42.71,183403.6247577796,27.3245,27.4272,27.3052,27.4143,183403.6248
2011-09-07 11:30:00,42.72,42.74,42.65,42.66,113530.14932178274,27.4208,27.4336,27.3758,27.3822,113530.1493
2011-09-07 12:00:00,42.66,42.72,42.64,42.7,87997.26433375129,27.3822,27.4208,27.3694,27.4079,87997.2643
2011-09-07 12:30:00,42.7,42.76,42.7,42.72,99965.80417189102,27.4079,27.4464,27.4079,27.4208,99965.8042
2011-09-07 13:00:00,42.72,42.8,42.72,42.79,124244.84212926024,27.4208,27.4721,27.4208,27.4657,124244.8421
2011-09-07 13:30:00,42.79,42.79,42.69,42.77,101219.65120255329,27.4657,27.4657,27.4015,27.4528,101219.6512
2011-09-07 14:00:00,42.78,42.88,42.75,42.86,153425.2821155819,27.4593,27.5235,27.44,27.5106,153425.2821
2011-09-07 14:30:00,42.87,42.95,42.87,42.94,121737.14806793572,27.517,27.5684,27.517,27.562,121737.1481
2011-09-07 15:00:00,42.94,42.95,42.86,42.91,125840.6474410122,27.562,27.5684,27.5106,27.5427,125840.6474
2011-09-07 15:30:00,42.92,43.0,42.83,43.0,508833.9222614841,27.5491,27.6005,27.4914,27.6005,508833.9223
2011-09-08 09:30:00,42.92,42.92,42.68,42.75,244158.21269805083,27.5491,27.5491,27.3951,27.44,244158.2127
2011-09-08 10:00:00,42.76,43.01,42.61,43.01,210760.28724495613,27.4464,27.6069,27.3501,27.6069,210760.2872
2011-09-08 10:30:00,43.0,43.14,43.0,43.1,180326.0002279722,27.6005,27.6903,27.6005,27.6647,180326.0002
2011-09-08 11:00:00,43.1,43.2,43.01,43.03,260572.2101903568,27.6647,27.7289,27.6069,27.6197,260572.2102
2011-09-08 11:30:00,43.02,43.13,42.84,42.91,185569.3605380144,27.6133,27.6839,27.4978,27.5427,185569.3605
2011-09-08 12:00:00,42.9,43.01,42.83,42.9,109540.63604240282,27.5363,27.6069,27.4914,27.5363,109540.636
2011-09-08 12:30:00,42.91,43.03,42.8,43.02,141570.7283711387,27.5427,27.6197,27.4721,27.6133,141570.7284
2011-09-08 13:00:00,43.02,43.06,42.94,42.96,127664.4249401573,27.6133,27.639,27.562,27.5748,127664.4249
2011-09-08 13:30:00,42.96,43.06,42.59,42.72,430183.5176108515,27.5748,27.639,27.3373,27.4208,430183.5176
2011-09-08 14:00:00,42.72,42.86,42.62,42.7,196853.9838139747,27.4208,27.5106,27.3566,27.4079,196853.9838
2011-09-08 14:30:00,42.68,42.79,42.65,42.77,151031.57414795394,27.3951,27.4657,27.3758,27.4528,151031.5741
2011-09-08 15:00:00,42.77,42.86,42.58,42.86,225692.46551920663,27.4528,27.5106,27.3309,27.5106,225692.4655
2011-09-08 15:30:00,42.87,42.92,42.72,42.72,480337.39883734187,27.517,27.5491,27.4208,27.4208,480337.3988
2011-09-09 09:30:00,42.29,42.44,41.99,42.15,393821.953721646,27.1447,27.241,26.9522,27.0549,393821.9537
2011-09-09 10:00:00,42.15,42.38,42.05,42.37,260800.1823777499,27.0549,27.2025,26.9907,27.1961,260800.1824
2011-09-09 10:30:00,42.38,42.4,42.21,42.25,218739.31380371595,27.2025,27.2154,27.0934,27.1191,218739.3138
2011-09-09 11:00:00,42.24,42.34,41.73,41.77,473042.2888407614,27.1127,27.1768,26.7853,26.811,473042.2888
2011-09-09 11:30:00,41.76,41.86,41.5,41.61,293856.1495497549,26.8046,26.8687,26.6377,26.7083,293856.1495
2011-09-09 12:00:00,41.6,41.7,41.5,41.65,213951.89786846004,26.7019,26.766,26.6377,26.734,213951.8979
2011-09-09 12:30:00,41.64,41.79,41.46,41.77,284965.23424142256,26.7275,26.8238,26.612,26.811,284965.2342
2011-09-09 13:00:00,41.77,41.86,41.65,41.73,161062.35039325204,26.811,26.8687,26.734,26.7853,161062.3504
2011-09-09 13:30:00,41.73,41.74,41.55,41.61,188305.026786732,26.7853,26.7917,26.6698,26.7083,188305.0268
2011-09-09 14:00:00,41.63,41.73,41.53,41.55,192066.5678787188,26.7211,26.7853,26.6569,26.6698,192066.5679
2011-09-09 14:30:00,41.56,41.67,41.43,41.44,235951.21395189787,26.6762,26.7468,26.5927,26.5992,235951.214
2011-09-09 15:00:00,41.43,41.64,41.39,41.56,233557.50598427,26.5927,26.7275,26.5671,26.6762,233557.506
2011-09-09 15:30:00,41.55,41.94,41.55,41.78,1003875.5271856834,26.6698,26.9201,26.6698,26.8174,1003875.5272
2011-09-12 09:30:00,41.4,41.65,41.23,41.56,233557.50598427,26.5735,26.734,26.4644,26.6762,233557.506
2011-09-12 10:00:00,41.58,41.77,41.54,41.6,263877.8069075573,26.689,26.811,26.6633,26.7019,263877.8069
2011-09-12 10:30:00,41.59,41.65,41.33,41.34,210076.3706827767,26.6954,26.734,26.5286,26.535,210076.3707
2011-09-12 11:00:00,41.32,41.7,41.32,41.65,123674.9116607774,26.5221,26.766,26.5221,26.734,123674.9117
2011-09-12 11:30:00,41.65,41.8,41.61,41.65,149435.76883620198,26.734,26.8302,26.7083,26.734,149435.7688
2011-09-12 12:00:00,41.65,41.74,41.56,41.7,147384.01914966374,26.734,26.7917,26.6762,26.766,147384.0191
2011-09-12 12:30:00,41.7,41.71,41.51,41.65,158554.65633192752,26.766,26.7725,26.6441,26.734,158554.6563
2011-09-12 13:00:00,41.65,41.76,41.61,41.64,172802.91804399862,26.734,26.8046,26.7083,26.7275,172802.918
2011-09-12 13:30:00,41.63,41.64,41.43,41.62,195030.2063148296,26.7211,26.7275,26.5927,26.7147,195030.2063
2011-09-12 14:00:00,41.62,41.63,41.42,41.56,240282.6855123675,26.7147,26.7211,26.5863,26.6762,240282.6855
2011-09-12 14:30:00,41.56,41.93,41.53,41.68,441012.1965120256,26.6762,26.9137,26.6569,26.7532,441012.1965
2011-09-12 15:00:00,41.68,41.92,41.62,41.92,404650.63262282,26.7532,26.9073,26.7147,26.9073,404650.6326
2011-09-12 15:30:00,41.92,42.44,41.91,42.38,1048216.1176336488,26.9073,27.241,26.9008,27.2025,1048216.1176
2011-09-13 09:30:00,42.53,42.6,42.17,42.57,257266.6134731563,27.2988,27.3437,27.0677,27.3245,257266.6135
2011-09-13 10:00:00,42.58,42.67,42.35,42.37,342984.15593297617,27.3309,27.3887,27.1833,27.1961,342984.1559
2011-09-13 10:30:00,42.37,42.44,42.11,42.22,368745.0131084008,27.1961,27.241,27.0292,27.0998,368745.0131
2011-09-13 11:00:00,42.21,42.29,42.07,42.17,303772.93970135646,27.0934,27.1447,27.0035,27.0677,303772.9397
2011-09-13 11:30:00,42.18,42.34,42.13,42.27,194574.2619400433,27.0741,27.1768,27.042,27.1319,194574.2619
2011-09-13 12:00:00,42.24,42.39,42.12,42.35,164937.87757893538,27.1127,27.2089,27.0356,27.1833,164937.8776
2011-09-13 12:30:00,42.35,42.44,42.31,42.42,131767.9243132338,27.1833,27.241,27.1576,27.2282,131767.9243
2011-09-13 13:00:00,42.42,42.51,42.41,42.46,106918.95588738174,27.2282,27.286,27.2218,27.2539,106918.9559
2011-09-13 13:30:00,42.46,42.59,42.38,42.52,183859.56913256584,27.2539,27.3373,27.2025,27.2924,183859.5691
2011-09-13 14:00:00,42.51,42.65,42.44,42.65,164481.9332041491,27.286,27.3758,27.241,27.3758,164481.9332
2011-09-13 14:30:00,42.65,42.66,42.44,42.51,246323.9484782857,27.3758,27.3822,27.241,27.286,246323.9485
2011-09-13 15:00:00,42.51,42.57,42.3,42.5,337968.7678103271,27.286,27.3245,27.1512,27.2795,337968.7678
2011-09-13 15:30:00,42.51,42.73,42.49,42.63,471332.4974353129,27.286,27.4272,27.2731,27.363,471332.4974
2011-09-14 09:30:00,42.96,42.96,42.65,42.76,297503.7045480451,27.5748,27.5748,27.3758,27.4464,297503.7045
2011-09-14 10:00:00,42.78,42.79,42.3,42.55,442835.9740111706,27.4593,27.4657,27.1512,27.3116,442835.974
2011-09-14 10:30:00,42.55,42.8,42.51,42.73,417759.03339792544,27.3116,27.4721,27.286,27.4272,417759.0334
2011-09-14 11:00:00,42.72,42.95,42.68,42.95,220905.04958395075,27.4208,27.5684,27.3951,27.5684,220905.0496
2011-09-14 11:30:00,42.94,42.98,42.82,42.98,211330.21771343896,27.562,27.5876,27.4849,27.5876,211330.2177
2011-09-14 12:00:00,42.99,42.99,42.87,42.97,120483.30103727346,27.5941,27.5941,27.517,27.5812,120483.301
2011-09-14 12:30:00,42.97,43.13,42.95,43.02,223070.7853641856,27.5812,27.6839,27.5684,27.6133,223070.7854
2011-09-14 13:00:00,43.02,43.1,43.0,43.08,118317.56525703864,27.6133,27.6647,27.6005,27.6518,118317.5653
2011-09-14 13:30:00,43.07,43.29,43.06,43.18,232645.61723469736,27.6454,27.7866,27.639,27.716,232645.6172
2011-09-14 14:00:00,43.18,43.42,43.17,43.36,195144.19240852617,27.716,27.8701,27.7096,27.8316,195144.1924
2011-09-14 14:30:00,43.36,43.45,43.29,43.43,237888.97754473955,27.8316,27.8893,27.7866,27.8765,237888.9775
2011-09-14 15:00:00,43.44,43.79,43.44,43.75,325430.2975037045,27.8829,28.1076,27.8829,28.0819,325430.2975
2011-09-14 15:30:00,43.75,43.82,43.33,43.34,804285.877122991,28.0819,28.1268,27.8123,27.8187,804285.8771
2011-09-15 09:30:00,43.82,43.87,43.53,43.58,303772.93970135646,28.1268,28.1589,27.9407,27.9728,303772.9397
2011-09-15 10:00:00,43.63,43.87,43.45,43.53,218511.3416163228,28.0049,28.1589,27.8893,27.9407,218511.3416
2011-09-15 10:30:00,43.52,43.55,43.34,43.38,222386.8688020061,27.9343,27.9535,27.8187,27.8444,222386.8688
2011-09-15 11:00:00,43.36,43.65,43.31,43.61,168357.46038983244,27.8316,28.0177,27.7995,27.992,168357.4604
2011-09-15 11:30:00,43.61,43.76,43.58,43.73,126752.53619058475,27.992,28.0883,27.9728,28.069,126752.5362
2011-09-15 12:00:00,43.73,43.86,43.67,43.83,104525.2479197538,28.069,28.1525,28.0305,28.1332,104525.2479
2011-09-15 12:30:00,43.84,44.01,43.83,43.96,116607.77385159011,28.1396,28.2488,28.1332,28.2167,116607.7739
2011-09-15 13:00:00,43.95,44.09,43.94,44.02,119457.42619400434,28.2103,28.3001,28.2038,28.2552,119457.4262
2011-09-15 13:30:00,44.01,44.12,43.95,44.11,128462.32759603328,28.2488,28.3194,28.2103,28.313,128462.3276
2011-09-15 14:00:00,44.11,44.21,44.1,44.15,224210.64630115125,28.313,28.3771,28.3065,28.3386,224210.6463
2011-09-15 14:30:00,44.15,44.27,44.13,44.25,163684.03054827312,28.3386,28.4157,28.3258,28.4028,163684.0305
2011-09-15 15:00:00,44.25,44.3,44.14,44.18,331699.53265701584,28.4028,28.4349,28.3322,28.3579,331699.5327
2011-09-15 15:30:00,44.16,44.35,44.15,44.33,863216.6875641171,28.345,28.467,28.3386,28.4542,863216.6876
2011-09-16 09:30:00,44.64,44.92,44.06,44.65,1745355.066681865,28.6531,28.8329,28.2809,28.6596,1745355.0667
2011-09-16 10:00:00,44.66,44.83,44.45,44.46,243816.2544169612,28.666,28.7751,28.5312,28.5376,243816.2544
2011-09-16 10:30:00,44.45,44.55,44.26,44.34,250769.40613245184,28.5312,28.5954,28.4092,28.4606,250769.4061
2011-09-16 11:00:00,44.34,44.43,44.21,44.28,212470.07865040464,28.4606,28.5184,28.3771,28.4221,212470.0787
2011-09-16 11:30:00,44.28,44.5,44.19,44.44,206884.7600592728,28.4221,28.5633,28.3643,28.5248,206884.7601
2011-09-16 12:00:00,44.45,44.53,44.42,44.5,121053.2315057563,28.5312,28.5825,28.5119,28.5633,121053.2315
2011-09-16 12:30:00,44.51,44.61,44.48,44.51,116493.78775789354,28.5697,28.6339,28.5504,28.5697,116493.7878
2011-09-16 13:00:00,44.51,44.52,44.43,44.46,117291.69041376952,28.5697,28.5761,28.5184,28.5376,117291.6904
2011-09-16 13:30:00,44.45,44.46,44.31,44.37,186937.1936623732,28.5312,28.5376,28.4413,28.4798,186937.1937
2011-09-16 14:00:00,44.37,44.44,44.35,44.35,120255.32884988032,28.4798,28.5248,28.467,28.467,120255.3288
2011-09-16 14:30:00,44.36,44.48,44.36,44.45,135871.42368631027,28.4734,28.5504,28.4734,28.5312,135871.4237
2011-09-16 15:00:00,44.45,44.48,44.33,44.34,201983.3580303203,28.5312,28.5504,28.4542,28.4606,201983.358
2011-09-16 15:30:00,44.34,44.58,44.3,44.53,708309.5862304799,28.4606,28.6146,28.4349,28.5825,708309.5862
2011-09-19 09:30:00,43.94,44.06,43.78,43.8,424370.2268323264,28.2038,28.2809,28.1011,28.114,424370.2268
2011-09-19 10:00:00,43.79,44.02,43.79,44.01,258520.46050381853,28.1076,28.2552,28.1076,28.2488,258520.4605
2011-09-19 10:30:00,44.01,44.08,43.91,43.95,162772.14179870056,28.2488,28.2937,28.1846,28.2103,162772.1418
2011-09-19 11:00:00,43.95,44.19,43.95,44.07,173828.79288726774,28.2103,28.3643,28.2103,28.2873,173828.7929
2011-09-19 11:30:00,44.07,44.35,44.04,44.26,161176.3364869486,28.2873,28.467,28.268,28.4092,161176.3365
2011-09-19 12:00:00,44.25,44.32,44.11,44.16,131995.89650062693,28.4028,28.4477,28.313,28.345,131995.8965
2011-09-19 12:30:00,44.16,44.16,44.01,44.04,93468.5968311866,28.345,28.345,28.2488,28.268,93468.5968
2011-09-19 13:00:00,44.03,44.11,43.97,44.1,98711.95714122878,28.2616,28.313,28.2231,28.3065,98711.9571
2011-09-19 13:30:00,44.1,44.15,44.07,44.15,72951.09996580417,28.3065,28.3386,28.2873,28.3386,72951.1
2011-09-19 14:00:00,44.15,44.24,44.03,44.14,146586.11649378776,28.3386,28.3964,28.2616,28.3322,146586.1165
2011-09-19 14:30:00,44.14,44.28,44.09,44.11,127322.4666590676,28.3322,28.4221,28.3001,28.313,127322.4667
2011-09-19 15:00:00,44.11,44.54,44.04,44.51,428359.7401117064,28.313,28.589,28.268,28.5697,428359.7401
2011-09-19 15:30:00,44.52,44.63,44.39,44.41,519662.6011626582,28.5761,28.6467,28.4927,28.5055,519662.6012
2011-09-20 09:30:00,44.68,44.7,44.34,44.49,235837.2278582013,28.6788,28.6917,28.4606,28.5569,235837.2279
2011-09-20 10:00:00,44.47,44.74,44.44,44.73,299669.44032828,28.544,28.7173,28.5248,28.7109,299669.4403
2011-09-20 10:30:00,44.74,44.99,44.73,44.96,276074.3189330902,28.7173,28.8778,28.7109,28.8585,276074.3189
2011-09-20 11:00:00,44.96,45.09,44.95,45.01,212812.0369314944,28.8585,28.942,28.8521,28.8906,212812.0369
2011-09-20 11:30:00,45.0,45.09,44.93,45.07,138037.1594665451,28.8842,28.942,28.8393,28.9292,138037.1595
2011-09-20 12:00:00,45.06,45.06,44.85,44.94,136327.36806109655,28.9227,28.9227,28.7879,28.8457,136327.3681
2011-09-20 12:30:00,44.94,45.04,44.83,45.01,126752.53619058475,28.8457,28.9099,28.7751,28.8906,126752.5362
2011-09-20 13:00:00,45.01,45.05,44.9,44.99,97914.05448535278,28.8906,28.9163,28.82,28.8778,97914.0545
2011-09-20 13:30:00,44.99,45.0,44.87,44.93,94038.52729966944,28.8778,28.8842,28.8008,28.8393,94038.5273
2011-09-20 14:00:00,44.93,45.05,44.87,44.96,124130.85603556366,28.8393,28.9163,28.8008,28.8585,124130.856
2011-09-20 14:30:00,44.97,45.0,44.77,44.82,123902.88384817052,28.865,28.8842,28.7366,28.7687,123902.8838
2011-09-20 15:00:00,44.82,44.87,44.58,44.58,210988.25943234927,28.7687,28.8008,28.6146,28.6146,210988.2594
2011-09-20 15:30:00,44.57,44.71,44.44,44.5,409438.0485580759,28.6082,28.6981,28.5248,28.5633,409438.0486
2011-09-21 09:30:00,44.48,44.5,44.22,44.41,402826.8551236749,28.5504,28.5633,28.3836,28.5055,402826.8551
2011-09-21 10:00:00,44.46,44.48,44.17,44.17,243246.3239484783,28.5376,28.5504,28.3515,28.3515,243246.3239
2011-09-21 10:30:00,44.18,44.21,43.96,44.07,160378.43383107262,28.3579,28.3771,28.2167,28.2873,160378.4338
2011-09-21 11:00:00,44.06,44.2,43.97,44.02,186823.20756867665,28.2809,28.3707,28.2231,28.2552,186823.2076
2011-09-21 11:30:00,44.01,44.09,43.98,44.04,155477.03180212015,28.2488,28.3001,28.2295,28.268,155477.0318
2011-09-21 12:00:00,44.03,44.07,43.92,43.96,175652.57038641287,28.2616,28.2873,28.191,28.2167,175652.5704
2011-09-21 12:30:00,43.95,44.15,43.94,44.04,212584.06474410123,28.2103,28.3386,28.2038,28.268,212584.0647
2011-09-21 13:00:00,44.04,44.08,43.94,44.02,170181.23788897754,28.268,28.2937,28.2038,28.2552,170181.2379
2011-09-21 13:30:00,44.04,44.04,43.88,43.89,156388.9205516927,28.268,28.268,28.1653,28.1717,156388.9206
2011-09-21 14:00:00,43.88,44.15,43.66,43.88,291690.4137695201,28.1653,28.3386,28.0241,28.1653,291690.4138
2011-09-21 14:30:00,43.9,43.96,43.45,43.7,439644.3633876667,28.1782,28.2167,27.8893,28.0498,439644.3634
2011-09-21 15:00:00,43.67,43.93,43.6,43.69,523766.1005357347,28.0305,28.1974,27.9856,28.0434,523766.1005
2011-09-21 15:30:00,43.69,43.72,43.09,43.09,839279.6078878377,28.0434,28.0626,27.6582,27.6582,839279.6079
2011-09-22 09:30:00,41.99,42.14,41.79,41.84,689729.8529579391,26.9522,27.0485,26.8238,26.8559,689729.853
2011-09-22 10:00:00,41.85,42.62,41.85,41.98,684258.5204605039,26.8623,27.3566,26.8623,26.9458,684258.5205
2011-09-22 10:30:00,41.99,42.22,41.81,41.85,472814.3166533683,26.9522,27.0998,26.8367,26.8623,472814.3167
2011-09-22 11:00:00,41.85,41.96,41.72,41.77,399065.31403168815,26.8623,26.9329,26.7789,26.811,399065.314
2011-09-22 11:30:00,41.75,41.88,41.64,41.65,399407.2723127779,26.7981,26.8816,26.7275,26.734,399407.2723
2011-09-22 12:00:00,41.65,41.69,41.5,41.57,329419.8107830845,26.734,26.7596,26.6377,26.6826,329419.8108
2011-09-22 12:30:00,41.56,41.79,41.56,41.69,292602.3025190927,26.6762,26.8238,26.6762,26.7596,292602.3025
2011-09-22 13:00:00,41.7,41.72,41.45,41.5,299897.4125156731,26.766,26.7789,26.6056,26.6377,299897.4125
2011-09-22 13:30:00,41.5,41.66,41.25,41.26,470306.6225920438,26.6377,26.7404,26.4772,26.4836,470306.6226
2011-09-22 14:00:00,41.27,41.74,41.2,41.58,1004559.4437478628,26.49,26.7917,26.4451,26.689,1004559.4437
2011-09-22 14:30:00,41.58,41.61,41.25,41.26,821269.8050837797,26.689,26.7083,26.4772,26.4836,821269.8051
2011-09-22 15:00:00,41.25,41.41,41.08,41.23,665222.8428131768,26.4772,26.5799,26.3681,26.4644,665222.8428
2011-09-22 15:30:00,41.23,41.78,41.15,41.58,1605608.1158098711,26.4644,26.8174,26.413,26.689,1605608.1158
2011-09-23 09:30:00,41.43,41.47,40.93,41.24,692579.5053003534,26.5927,26.6184,26.2718,26.4708,692579.5053
2011-09-23 10:00:00,41.24,41.3,40.97,41.25,369428.9296705802,26.4708,26.5093,26.2975,26.4772,369428.9297
2011-09-23 10:30:00,41.25,41.48,41.15,41.3,314145.6742277442,26.4772,26.6248,26.413,26.5093,314145.6742
2011-09-23 11:00:00,41.32,41.46,41.19,41.31,443405.9044796535,26.5221,26.612,26.4387,26.5157,443405.9045
2011-09-23 11:30:00,41.32,41.36,41.16,41.36,181807.8194460276,26.5221,26.5478,26.4194,26.5478,181807.8194
2011-09-23 12:00:00,41.36,41.44,41.2,41.24,202781.2606861963,26.5478,26.5992,26.4451,26.4708,202781.2607
2011-09-23 12:30:00,41.23,41.35,41.11,41.15,352558.987803488,26.4644,26.5414,26.3873,26.413,352558.9878
2011-09-23 13:00:00,41.16,41.37,41.09,41.28,231733.72848512483,26.4194,26.5542,26.3745,26.4965,231733.7285
2011-09-23 13:30:00,41.29,41.56,41.25,41.52,351647.0990539154,26.5029,26.6762,26.4772,26.6505,351647.0991
2011-09-23 14:00:00,41.52,41.6,41.21,41.26,267639.34799954406,26.6505,26.7019,26.4515,26.4836,267639.348
2011-09-23 14:30:00,41.26,41.37,41.15,41.18,216573.57802348112,26.4836,26.5542,26.413,26.4323,216573.578
2011-09-23 15:00:00,41.18,41.34,41.15,41.34,451384.9310384133,26.4323,26.535,26.413,26.535,451384.931
2011-09-23 15:30:00,41.34,41.35,41.16,41.2,1008434.970933546,26.535,26.5414,26.4194,26.4451,1008434.9709
2011-09-26 09:30:00,41.55,41.86,41.17,41.19,437706.599794825,26.6698,26.8687,26.4259,26.4387,437706.5998
2011-09-26 10:00:00,41.17,41.28,40.96,41.18,325202.32531631144,26.4259,26.4965,26.2911,26.4323,325202.3253
2011-09-26 10:30:00,41.19,41.27,40.93,41.2,436110.79448307306,26.4387,26.49,26.2718,26.4451,436110.7945
2011-09-26 11:00:00,41.21,41.39,41.15,41.33,399635.244500171,26.4515,26.5671,26.413,26.5286,399635.2445
2011-09-26 11:30:00,41.36,41.6,41.26,41.5,264675.70956343325,26.5478,26.7019,26.4836,26.6377,264675.7096
2011-09-26 12:00:00,41.51,41.55,41.29,41.36,280519.77658725635,26.6441,26.6698,26.5029,26.5478,280519.7766
2011-09-26 12:30:00,41.36,41.47,41.21,41.33,235723.24176450472,26.5478,26.6184,26.4515,26.5286,235723.2418
2011-09-26 13:00:00,41.33,41.35,41.15,41.3,229795.9648922832,26.5286,26.5414,26.413,26.5093,229795.9649
2011-09-26 13:30:00,41.29,41.43,41.16,41.41,255898.78034879745,26.5029,26.5927,26.4194,26.5799,255898.7803
2011-09-26 14:00:00,41.41,41.61,41.35,41.48,236863.10270147043,26.5799,26.7083,26.5414,26.6248,236863.1027
2011-09-26 14:30:00,41.47,41.67,41.42,41.56,184543.48569474524,26.6184,26.7468,26.5863,26.6762,184543.4857
2011-09-26 15:00:00,41.57,41.73,41.54,41.7,292260.34423800296,26.6826,26.7853,26.6633,26.766,292260.3442
2011-09-26 15:30:00,41.72,41.93,41.59,41.89,605266.1575287814,26.7789,26.9137,26.6954,26.888,605266.1575
2011-09-27 09:30:00,42.69,42.8,42.04,42.32,651202.5532884988,27.4015,27.4721,26.9843,27.164,651202.5533
2011-09-27 10:00:00,42.32,42.41,42.15,42.35,539496.1814658612,27.164,27.2218,27.0549,27.1833,539496.1815
2011-09-27 10:30:00,42.34,42.62,42.33,42.61,414453.43668072496,27.1768,27.3566,27.1704,27.3501,414453.4367
2011-09-27 11:00:00,42.61,42.63,42.36,42.37,335119.1154679129,27.3501,27.363,27.1897,27.1961,335119.1155
2011-09-27 11:30:00,42.38,42.53,42.36,42.38,181351.8750712413,27.2025,27.2988,27.1897,27.2025,181351.8751
2011-09-27 12:00:00,42.38,42.65,42.37,42.54,196398.03943918843,27.2025,27.3758,27.1961,27.3052,196398.0394
2011-09-27 12:30:00,42.54,42.55,42.43,42.51,139291.00649720733,27.3052,27.3116,27.2346,27.286,139291.0065
2011-09-27 13:00:00,42.51,42.62,42.47,42.6,204719.024279038,27.286,27.3566,27.2603,27.3437,204719.0243
2011-09-27 13:30:00,42.6,42.83,42.56,42.8,131084.00775105436,27.3437,27.4914,27.3181,27.4721,131084.0078
2011-09-27 14:00:00,42.79,42.91,42.75,42.76,202439.30240510657,27.4657,27.5427,27.44,27.4464,202439.3024
2011-09-27 14:30:00,42.77,42.84,42.55,42.62,334435.1989057336,27.4528,27.4978,27.3116,27.3566,334435.1989
2011-09-27 15:00:00,42.62,42.64,42.36,42.43,328735.89422090503,27.3566,27.3694,27.1897,27.2346,328735.8942
2011-09-27 15:30:00,42.43,42.71,42.08,42.11,1190014.8181921805,27.2346,27.4143,27.01,27.0292,1190014.8182
2011-09-28 09:30:00,42.23,42.51,42.11,42.33,507580.07523082185,27.1062,27.286,27.0292,27.1704,507580.0752
2011-09-28 10:00:00,42.32,42.33,41.99,42.09,327937.9915650291,27.164,27.1704,26.9522,27.0164,327937.9916
2011-09-28 10:30:00,42.1,42.3,42.02,42.29,321782.74250541435,27.0228,27.1512,26.9714,27.1447,321782.7425
2011-09-28 11:00:00,42.28,42.3,42.08,42.14,271856.8334663171,27.1383,27.1512,27.01,27.0485,271856.8335
2011-09-28 11:30:00,42.14,42.39,42.03,42.36,204833.0103727345,27.0485,27.2089,26.9779,27.1897,204833.0104
2011-09-28 12:00:00,42.36,42.41,42.23,42.35,209962.3845890801,27.1897,27.2218,27.1062,27.1833,209962.3846
2011-09-28 12:30:00,42.35,42.38,42.17,42.36,163456.05836087998,27.1833,27.2025,27.0677,27.1897,163456.0584
2011-09-28 13:00:00,42.36,42.37,42.15,42.21,146586.11649378776,27.1897,27.1961,27.0549,27.0934,146586.1165
2011-09-28 13:30:00,42.21,42.27,42.02,42.08,256582.69691097687,27.0934,27.1319,26.9714,27.01,256582.6969
2011-09-28 14:00:00,42.07,42.16,41.96,42.09,235951.21395189787,27.0035,27.0613,26.9329,27.0164,235951.214
2011-09-28 14:30:00,42.1,42.26,42.06,42.23,195714.122877009,27.0228,27.1255,26.9971,27.1062,195714.1229
2011-09-28 15:00:00,42.23,42.39,42.14,42.15,363957.59717314487,27.1062,27.2089,27.0485,27.0549,363957.5972
2011-09-28 15:30:00,42.15,42.19,41.79,41.81,908583.1528553516,27.0549,27.0806,26.8238,26.8367,908583.1529
2011-09-29 09:30:00,42.43,42.74,42.36,42.61,303203.0092328736,27.2346,27.4336,27.1897,27.3501,303203.0092
2011-09-29 10:00:00,42.63,42.68,42.27,42.31,225236.5211444204,27.363,27.3951,27.1319,27.1576,225236.5211
2011-09-29 10:30:00,42.3,42.34,41.96,42.05,310498.119229454,27.1512,27.1768,26.9329,26.9907,310498.1192
2011-09-29 11:00:00,42.05,42.22,42.03,42.21,199361.6778752992,26.9907,27.0998,26.9779,27.0934,199361.6779
2011-09-29 11:30:00,42.2,42.38,42.17,42.29,138493.10384133135,27.087,27.2025,27.0677,27.1447,138493.1038
2011-09-29 12:00:00,42.29,42.49,42.27,42.43,188988.94334891145,27.1447,27.2731,27.1319,27.2346,188988.9433
2011-09-29 12:30:00,42.44,42.44,42.26,42.35,252251.22535050724,27.241,27.241,27.1255,27.1833,252251.2254
2011-09-29 13:00:00,42.33,42.54,42.28,42.28,231961.700672518,27.1704,27.3052,27.1383,27.1383,231961.7007
2011-09-29 13:30:00,42.28,42.29,41.88,41.97,225122.53505072385,27.1383,27.1447,26.8816,26.9393,225122.5351
2011-09-29 14:00:00,41.97,42.01,41.59,41.83,340248.48968425853,26.9393,26.965,26.6954,26.8495,340248.4897
2011-09-29 14:30:00,41.82,41.89,41.57,41.77,286902.99783426424,26.8431,26.888,26.6826,26.811,286902.9978
2011-09-29 15:00:00,41.79,41.82,41.53,41.76,328051.97765872563,26.8238,26.8431,26.6569,26.8046,328051.9777
2011-09-29 15:30:00,41.78,42.22,41.73,42.21,718682.3207568676,26.8174,27.0998,26.7853,27.0934,718682.3208
2011-09-30 09:30:00,41.75,41.89,41.47,41.5,426763.9347999544,26.7981,26.888,26.6184,26.6377,426763.9348
2011-09-30 10:00:00,41.47,41.93,41.43,41.81,333751.2823435541,26.6184,26.9137,26.5927,26.8367,333751.2823
2011-09-30 10:30:00,41.81,41.87,41.53,41.59,218169.3833352331,26.8367,26.8752,26.6569,26.6954,218169.3833
2011-09-30 11:00:00,41.58,41.87,41.58,41.74,245640.03191610624,26.689,26.8752,26.689,26.7917,245640.0319
2011-09-30 11:30:00,41.75,41.93,41.72,41.79,248603.67035221704,26.7981,26.9137,26.7789,26.8238,248603.6704
2011-09-30 12:00:00,41.79,41.88,41.71,41.79,162658.155705004,26.8238,26.8816,26.7725,26.8238,162658.1557
2011-09-30 12:30:00,41.78,41.89,41.7,41.72,123332.95337968768,26.8174,26.888,26.766,26.7789,123332.9534
2011-09-30 13:00:00,41.72,41.85,41.65,41.76,120711.2732246666,26.7789,26.8623,26.734,26.8046,120711.2732
2011-09-30 13:30:00,41.76,41.96,41.75,41.88,100877.6929214636,26.8046,26.9329,26.7981,26.8816,100877.6929
2011-09-30 14:00:00,41.87,41.91,41.54,41.64,221702.9522398268,26.8752,26.9008,26.6633,26.7275,221702.9522
2011-09-30 14:30:00,41.63,41.79,41.53,41.72,334891.1432805197,26.7211,26.8238,26.6569,26.7789,334891.1433
2011-09-30 15:00:00,41.72,41.79,41.6,41.63,296135.8714236864,26.7789,26.8238,26.7019,26.7211,296135.8714
2011-09-30 15:30:00,41.62,41.73,41.34,41.34,733500.5129374217,26.7147,26.7853,26.535,26.535,733500.5129
2011-10-03 09:30:00,40.96,41.58,40.92,41.12,400661.1193434401,26.2911,26.689,26.2654,26.3938,400661.1193
2011-10-03 10:00:00,41.14,41.97,41.1,41.79,627607.431893309,26.4066,26.9393,26.3809,26.8238,627607.4319
2011-10-03 10:30:00,41.79,41.83,41.42,41.56,366237.3190470763,26.8238,26.8495,26.5863,26.6762,366237.319
2011-10-03 11:00:00,41.54,41.85,41.46,41.72,372848.5124814773,26.6633,26.8623,26.612,26.7789,372848.5125
2011-10-03 11:30:00,41.72,42.01,41.67,41.93,316995.3265701584,26.7789,26.965,26.7468,26.9137,316995.3266
2011-10-03 12:00:00,41.95,41.99,41.76,41.86,580531.175196626,26.9265,26.9522,26.8046,26.8687,580531.1752
2011-10-03 12:30:00,41.86,41.9,41.6,41.65,296135.8714236864,26.8687,26.8944,26.7019,26.734,296135.8714
2011-10-03 13:00:00,41.65,41.76,41.49,41.59,446597.51510315744,26.734,26.8046,26.6313,26.6954,446597.5151
2011-10-03 13:30:00,41.59,41.61,41.16,41.29,502450.70101447625,26.6954,26.7083,26.4194,26.5029,502450.701
2011-10-03 14:00:00,41.3,41.39,41.07,41.13,352445.0017097914,26.5093,26.5671,26.3617,26.4002,352445.0017
2011-10-03 14:30:00,41.11,41.19,40.85,40.98,359854.0978000684,26.3873,26.4387,26.2205,26.3039,359854.0978
2011-10-03 15:00:00,40.97,41.15,40.84,40.88,344693.94733842474,26.2975,26.413,26.214,26.2397,344693.9473
2011-10-03 15:30:00,40.88,41.22,40.76,40.77,891029.2944260801,26.2397,26.4579,26.1627,26.1691,891029.2944
2011-10-04 09:30:00,40.32,40.68,40.22,40.52,498233.2155477032,25.8803,26.1113,25.8161,26.0086,498233.2155
2011-10-04 10:00:00,40.55,40.99,40.31,40.46,539496.1814658612,26.0279,26.3103,25.8738,25.9701,539496.1815
2011-10-04 10:30:00,40.46,40.93,40.43,40.8,281773.62361791864,25.9701,26.2718,25.9509,26.1884,281773.6236
2011-10-04 11:00:00,40.81,40.94,40.67,40.8,329077.8525019948,26.1948,26.2782,26.1049,26.1884,329077.8525
2011-10-04 11:30:00,40.8,40.92,40.63,40.82,291120.4833010373,26.1884,26.2654,26.0792,26.2012,291120.4833
2011-10-04 12:00:00,40.82,41.08,40.82,40.83,255898.78034879745,26.2012,26.3681,26.2012,26.2076,255898.7803
2011-10-04 12:30:00,40.83,41.08,40.79,40.85,184543.48569474524,26.2076,26.3681,26.1819,26.2205,184543.4857
2011-10-04 13:00:00,40.82,40.9,40.67,40.76,238230.93582582925,26.2012,26.2525,26.1049,26.1627,238230.9358
2011-10-04 13:30:00,40.76,40.86,40.61,40.68,234013.4503590562,26.1627,26.2269,26.0664,26.1113,234013.4504
2011-10-04 14:00:00,40.69,40.86,40.45,40.68,354724.7235837228,26.1178,26.2269,25.9637,26.1113,354724.7236
2011-10-04 14:30:00,40.67,40.87,40.37,40.48,380029.63638436113,26.1049,26.2333,25.9124,25.983,380029.6364
2011-10-04 15:00:00,40.48,40.9,40.29,40.83,424256.2407386299,25.983,26.2525,25.861,26.2076,424256.2407
2011-10-04 15:30:00,40.83,41.6,40.79,41.51,1029864.3565485012,26.2076,26.7019,26.1819,26.6441,1029864.3565
2011-10-05 09:30:00,41.48,41.66,41.01,41.36,491280.0638322125,26.6248,26.7404,26.3232,26.5478,491280.0638
2011-10-05 10:00:00,41.35,41.51,41.24,41.33,407728.2571526274,26.5414,26.6441,26.4708,26.5286,407728.2572
2011-10-05 10:30:00,41.33,41.85,41.32,41.84,315057.5629773168,26.5286,26.8623,26.5221,26.8559,315057.563
2011-10-05 11:00:00,41.84,41.93,41.73,41.86,298985.5237661005,26.8559,26.9137,26.7853,26.8687,298985.5238
2011-10-05 11:30:00,41.86,42.04,41.85,41.93,229567.99270489,26.8687,26.9843,26.8623,26.9137,229567.9927
2011-10-05 12:00:00,41.94,42.02,41.79,41.81,186823.20756867665,26.9201,26.9714,26.8238,26.8367,186823.2076
2011-10-05 12:30:00,41.81,41.91,41.66,41.9,176336.48694859227,26.8367,26.9008,26.7404,26.8944,176336.4869
2011-10-05 13:00:00,41.89,42.01,41.81,41.95,211102.24552604585,26.888,26.965,26.8367,26.9265,211102.2455
2011-10-05 13:30:00,41.97,42.24,41.89,42.22,240966.6020745469,26.9393,27.1127,26.888,27.0998,240966.6021
2011-10-05 14:00:00,42.22,42.28,42.13,42.2,176792.43132337855,27.0998,27.1383,27.042,27.087,176792.4313
2011-10-05 14:30:00,42.21,42.3,42.04,42.17,197651.8864698507,27.0934,27.1512,26.9843,27.0677,197651.8865
2011-10-05 15:00:00,42.18,42.25,42.03,42.12,325202.32531631144,27.0741,27.1191,26.9779,27.0356,325202.3253
2011-10-05 15:30:00,42.13,42.35,42.12,42.24,1176564.4591359857,27.042,27.1833,27.0356,27.1127,1176564.4591
2011-10-06 09:30:00,42.22,42.22,41.77,41.93,446483.5290094609,27.0998,27.0998,26.811,26.9137,446483.529
2011-10-06 10:00:00,41.93,42.23,41.83,42.16,257608.571754246,26.9137,27.1062,26.8495,27.0613,257608.5718
2011-10-06 10:30:00,42.16,42.37,42.15,42.15,160264.44773737603,27.0613,27.1961,27.0549,27.0549,160264.4477
2011-10-06 11:00:00,42.16,42.31,42.09,42.27,155249.059614727,27.0613,27.1576,27.0164,27.1319,155249.0596
2011-10-06 11:30:00,42.27,42.36,42.23,42.31,194118.31756525705,27.1319,27.1897,27.1062,27.1576,194118.3176
2011-10-06 12:00:00,42.33,42.45,42.27,42.42,171663.05710703295,27.1704,27.2474,27.1319,27.2282,171663.0571
2011-10-06 12:30:00,42.41,42.44,42.3,42.34,116151.82947680385,27.2218,27.241,27.1512,27.1768,116151.8295
2011-10-06 13:00:00,42.36,42.51,42.28,42.31,204491.0520916448,27.1897,27.286,27.1383,27.1576,204491.0521
2011-10-06 13:30:00,42.31,42.46,42.23,42.44,161860.25304912802,27.1576,27.2539,27.1062,27.241,161860.253
2011-10-06 14:00:00,42.44,42.57,42.37,42.55,111934.34401003078,27.241,27.3245,27.1961,27.3116,111934.344
2011-10-06 14:30:00,42.55,42.58,42.38,42.55,152513.39336600935,27.3116,27.3309,27.2025,27.3116,152513.3934
2011-10-06 15:00:00,42.57,42.65,42.44,42.49,227516.24301835176,27.3245,27.3758,27.241,27.2731,227516.243
2011-10-06 15:30:00,42.49,42.81,42.48,42.81,476689.84383905167,27.2731,27.4785,27.2667,27.4785,476689.8438
2011-10-07 09:30:00,43.13,43.17,42.74,42.95,328735.89422090503,27.6839,27.7096,27.4336,27.5684,328735.8942
2011-10-07 10:00:00,42.95,43.15,42.86,43.08,217599.45286675025,27.5684,27.6968,27.5106,27.6518,217599.4529
2011-10-07 10:30:00,43.07,43.12,42.85,42.86,150461.6436794711,27.6454,27.6775,27.5042,27.5106,150461.6437
2011-10-07 11:00:00,42.85,42.88,42.61,42.87,198107.8308446369,27.5042,27.5235,27.3501,27.517,198107.8308
2011-10-07 11:30:00,42.86,43.15,42.81,43.15,177020.4035107717,27.5106,27.6968,27.4785,27.6968,177020.4035
2011-10-07 12:00:00,43.15,43.16,42.79,42.93,478969.565712983,27.6968,27.7032,27.4657,27.5555,478969.5657
2011-10-07 12:30:00,42.92,42.94,42.8,42.87,275732.36065200047,27.5491,27.562,27.4721,27.517,275732.3607
2011-10-07 13:00:00,42.86,43.01,42.76,42.97,123560.92556708082,27.5106,27.6069,27.4464,27.5812,123560.9256
2011-10-07 13:30:00,42.94,43.04,42.79,43.01,58018.92169155363,27.562,27.6262,27.4657,27.6069,58018.9217
2011-10-07 14:00:00,43.02,43.08,42.9,42.97,125840.6474410122,27.6133,27.6518,27.5363,27.5812,125840.6474
2011-10-07 14:30:00,42.97,43.08,42.93,43.01,173372.8485124815,27.5812,27.6518,27.5555,27.6069,173372.8485
2011-10-07 15:00:00,43.01,43.4,42.94,43.39,220905.04958395075,27.6069,27.8572,27.562,27.8508,220905.0496
2011-10-07 15:30:00,43.39,43.42,42.81,42.86,861620.8822523652,27.8508,27.8701,27.4785,27.5106,861620.8823
2011-10-10 09:30:00,43.49,43.55,43.22,43.51,276530.2633078764,27.915,27.9535,27.7417,27.9278,276530.2633
2011-10-10 10:00:00,43.51,43.6,43.44,43.58,275504.3884646073,27.9278,27.9856,27.8829,27.9728,275504.3885
2011-10-10 10:30:00,43.58,43.62,43.48,43.51,333523.31015616097,27.9728,27.9984,27.9086,27.9278,333523.3102
2011-10-10 11:00:00,43.52,43.54,43.41,43.44,215319.7309928189,27.9343,27.9471,27.8636,27.8829,215319.731
2011-10-10 11:30:00,43.45,43.51,43.4,43.51,146244.15821269806,27.8893,27.9278,27.8572,27.9278,146244.1582
2011-10-10 12:00:00,43.51,43.54,43.43,43.53,122763.02291120484,27.9278,27.9471,27.8765,27.9407,122763.0229
2011-10-10 12:30:00,43.53,43.59,43.51,43.57,136441.3541547931,27.9407,27.9792,27.9278,27.9663,136441.3542
2011-10-10 13:00:00,43.57,43.62,43.54,43.56,183859.56913256584,27.9663,27.9984,27.9471,27.9599,183859.5691
2011-10-10 13:30:00,43.57,43.6,43.51,43.58,136213.38196739997,27.9663,27.9856,27.9278,27.9728,136213.382
2011-10-10 14:00:00,43.59,43.7,43.57,43.67,114328.05197765872,27.9792,28.0498,27.9663,28.0305,114328.052
2011-10-10 14:30:00,43.67,43.69,43.53,43.54,113644.13541547932,28.0305,28.0434,27.9407,27.9471,113644.1354
2011-10-10 15:00:00,43.54,43.58,43.41,43.47,230365.895360766,27.9471,27.9728,27.8636,27.9022,230365.8954
2011-10-10 15:30:00,43.47,43.87,43.41,43.84,569930.4684828451,27.9022,28.1589,27.8636,28.1396,569930.4685
2011-10-11 09:30:00,43.73,43.86,43.56,43.69,327824.0054713325,28.069,28.1525,27.9599,28.0434,327824.0055
2011-10-11 10:00:00,43.69,43.85,43.61,43.84,209164.48193320417,28.0434,28.1461,27.992,28.1396,209164.4819
2011-10-11 10:30:00,43.83,43.97,43.8,43.93,255100.87769292147,28.1332,28.2231,28.114,28.1974,255100.8777
2011-10-11 11:00:00,43.93,44.13,43.88,44.1,227972.18739313804,28.1974,28.3258,28.1653,28.3065,227972.1874
2011-10-11 11:30:00,44.09,44.2,44.06,44.14,165165.84976632852,28.3001,28.3707,28.2809,28.3322,165165.8498
2011-10-11 12:00:00,44.15,44.17,44.04,44.09,86287.47292830274,28.3386,28.3515,28.268,28.3001,86287.4729
2011-10-11 12:30:00,44.09,44.13,43.98,44.12,100991.67901516016,28.3001,28.3258,28.2295,28.3194,100991.679
2011-10-11 13:00:00,44.11,44.22,44.02,44.22,186253.27710019372,28.313,28.3836,28.2552,28.3836,186253.2771
2011-10-11 13:30:00,44.22,44.35,44.17,44.33,129830.16072039212,28.3836,28.467,28.3515,28.4542,129830.1607
2011-10-11 14:00:00,44.34,44.35,44.09,44.15,208366.57927732816,28.4606,28.467,28.3001,28.3386,208366.5793
2011-10-11 14:30:00,44.15,44.16,44.03,44.16,162772.14179870056,28.3386,28.345,28.2616,28.345,162772.1418
2011-10-11 15:00:00,44.15,44.23,44.07,44.08,209278.46802690072,28.3386,28.39,28.2873,28.2937,209278.468
2011-10-11 15:30:00,44.08,44.21,44.05,44.11,436338.7666704662,28.2937,28.3771,28.2744,28.313,436338.7667
2011-10-12 09:30:00,44.46,44.65,44.34,44.63,199361.6778752992,28.5376,28.6596,28.4606,28.6467,199361.6779
2011-10-12 10:00:00,44.64,44.74,44.49,44.72,206998.7461529693,28.6531,28.7173,28.5569,28.7045,206998.7462
2011-10-12 10:30:00,44.73,44.85,44.69,44.72,223412.74364527527,28.7109,28.7879,28.6852,28.7045,223412.7436
2011-10-12 11:00:00,44.73,44.85,44.71,44.79,150917.5880542574,28.7109,28.7879,28.6981,28.7494,150917.5881
2011-10-12 11:30:00,44.79,44.89,44.78,44.79,182491.736008207,28.7494,28.8136,28.743,28.7494,182491.736
2011-10-12 12:00:00,44.79,44.88,44.79,44.87,134503.59056195145,28.7494,28.8072,28.7494,28.8008,134503.5906
2011-10-12 12:30:00,44.87,45.0,44.81,44.96,138607.08993502794,28.8008,28.8842,28.7623,28.8585,138607.0899
2011-10-12 13:00:00,44.96,45.06,44.89,44.9,147042.06086857404,28.8585,28.9227,28.8136,28.82,147042.0609
2011-10-12 13:30:00,44.9,44.97,44.89,44.89,130970.0216573578,28.82,28.865,28.8136,28.8136,130970.0217
2011-10-12 14:00:00,44.91,45.07,44.87,45.03,213837.9117747635,28.8265,28.9292,28.8008,28.9035,213837.9118
2011-10-12 14:30:00,45.03,45.15,44.94,44.99,244158.21269805083,28.9035,28.9805,28.8457,28.8778,244158.2127
2011-10-12 15:00:00,44.98,45.08,44.92,45.05,347885.55796192866,28.8714,28.9356,28.8329,28.9163,347885.558
2011-10-12 15:30:00,45.05,45.13,44.88,44.93,856035.5636612333,28.9163,28.9677,28.8072,28.8393,856035.5637
2011-10-13 09:30:00,44.65,44.8,44.44,44.49,297503.7045480451,28.6596,28.7558,28.5248,28.5569,297503.7045
2011-10-13 10:00:00,44.48,44.65,44.37,44.59,219081.27208480565,28.5504,28.6596,28.4798,28.6211,219081.2721
2011-10-13 10:30:00,44.58,44.72,44.46,44.52,242676.39347999543,28.6146,28.7045,28.5376,28.5761,242676.3935
2011-10-13 11:00:00,44.54,44.62,44.44,44.48,174740.6816368403,28.589,28.6403,28.5248,28.5504,174740.6816
2011-10-13 11:30:00,44.46,44.72,44.46,44.65,141684.7144648353,28.5376,28.7045,28.5376,28.6596,141684.7145
2011-10-13 12:00:00,44.65,44.72,44.57,44.57,176222.5008548957,28.6596,28.7045,28.6082,28.6082,176222.5009
2011-10-13 12:30:00,44.56,44.58,44.52,44.54,128006.38322124702,28.6018,28.6146,28.5761,28.589,128006.3832
2011-10-13 13:00:00,44.56,44.67,44.51,44.65,168927.39085831528,28.6018,28.6724,28.5697,28.6596,168927.3909
2011-10-13 13:30:00,44.65,44.7,44.57,44.59,157756.75367605154,28.6596,28.6917,28.6082,28.6211,157756.7537
2011-10-13 14:00:00,44.58,44.6,44.51,44.57,143394.5058702838,28.6146,28.6275,28.5697,28.6082,143394.5059
2011-10-13 14:30:00,44.56,44.73,44.51,44.72,196056.0811580987,28.6018,28.7109,28.5697,28.7045,196056.0812
2011-10-13 15:00:00,44.71,44.74,44.55,44.58,237205.06098256013,28.6981,28.7173,28.5954,28.6146,237205.061
2011-10-13 15:30:00,44.58,44.67,44.53,44.64,710247.3498233216,28.6146,28.6724,28.5825,28.6531,710247.3498
2011-10-14 09:30:00,45.18,45.25,44.87,45.19,271400.8890915308,28.9998,29.0447,28.8008,29.0062,271400.8891
2011-10-14 10:00:00,45.19,45.24,45.06,45.07,191268.66522284283,29.0062,29.0383,28.9227,28.9292,191268.6652
2011-10-14 10:30:00,45.07,45.27,45.05,45.23,149891.71321098827,28.9292,29.0575,28.9163,29.0319,149891.7132
2011-10-14 11:00:00,45.24,45.31,44.96,45.0,150803.6019605608,29.0383,29.0832,28.8585,28.8842,150803.602
2011-10-14 11:30:00,44.99,45.13,44.98,45.1,120939.24541205972,28.8778,28.9677,28.8714,28.9484,120939.2454
2011-10-14 12:00:00,45.09,45.13,45.01,45.09,86857.4033967856,28.942,28.9677,28.8906,28.942,86857.4034
2011-10-14 12:30:00,45.08,45.13,45.05,45.06,86515.44511569588,28.9356,28.9677,28.9163,28.9227,86515.4451
2011-10-14 13:00:00,45.06,45.15,45.05,45.08,67365.7813746723,28.9227,28.9805,28.9163,28.9356,67365.7814
2011-10-14 13:30:00,45.08,45.21,45.06,45.18,84691.66761655078,28.9356,29.019,28.9227,28.9998,84691.6676
2011-10-14 14:00:00,45.19,45.22,45.13,45.18,71127.32246665907,29.0062,29.0254,28.9677,28.9998,71127.3225
2011-10-14 14:30:00,45.18,45.26,45.09,45.25,120369.31494357689,28.9998,29.0511,28.942,29.0447,120369.3149
2011-10-14 15:00:00,45.25,45.33,45.22,45.29,142140.65883962158,29.0447,29.096,29.0254,29.0704,142140.6588
2011-10-14 15:30:00,45.3,45.43,45.18,45.37,520802.4620996239,29.0768,29.1602,28.9998,29.1217,520802.4621
2011-10-17 09:30:00,45.05,45.25,44.94,44.98,203009.2328735894,28.9163,29.0447,28.8457,28.8714,203009.2329
2011-10-17 10:00:00,44.96,45.08,44.82,44.84,176450.47304228885,28.8585,28.9356,28.7687,28.7815,176450.473
2011-10-17 10:30:00,44.83,45.03,44.82,44.95,179642.08366579277,28.7751,28.9035,28.7687,28.8521,179642.0837
2011-10-17 11:00:00,44.95,45.08,44.91,45.07,104867.2062008435,28.8521,28.9356,28.8265,28.9292,104867.2062
2011-10-17 11:30:00,45.06,45.16,45.01,45.03,150803.6019605608,28.9227,28.9869,28.8906,28.9035,150803.602
2011-10-17 12:00:00,45.02,45.06,44.94,45.01,123218.96728599112,28.8971,28.9227,28.8457,28.8906,123218.9673
2011-10-17 12:30:00,45.0,45.08,44.94,44.97,146016.18602530492,28.8842,28.9356,28.8457,28.865,146016.186
2011-10-17 13:00:00,44.96,45.03,44.9,44.95,88111.25042744786,28.8585,28.9035,28.82,28.8521,88111.2504
2011-10-17 13:30:00,44.94,44.96,44.79,44.92,143964.43633876668,28.8457,28.8585,28.7494,28.8329,143964.4363
2011-10-17 14:00:00,44.92,44.94,44.79,44.82,108970.70557392,28.8329,28.8457,28.7494,28.7687,108970.7056
2011-10-17 14:30:00,44.81,44.87,44.71,44.87,219651.2025532885,28.7623,28.8008,28.6981,28.8008,219651.2026
2011-10-17 15:00:00,44.87,44.88,44.78,44.83,186139.2910064972,28.8008,28.8072,28.743,28.7751,186139.291
2011-10-17 15:30:00,44.83,44.91,44.64,44.74,574033.9678559216,28.7751,28.8265,28.6531,28.7173,574033.9679
2011-10-18 09:30:00,44.74,44.78,44.46,44.51,263763.8208138607,28.7173,28.743,28.5376,28.5697,263763.8208
2011-10-18 10:00:00,44.52,44.7,44.39,44.69,194802.23412743644,28.5761,28.6917,28.4927,28.6852,194802.2341
2011-10-18 10:30:00,44.69,44.86,44.65,44.83,224324.63239484784,28.6852,28.7944,28.6596,28.7751,224324.6324
2011-10-18 11:00:00,44.84,44.87,44.65,44.7,171891.0292944261,28.7815,28.8008,28.6596,28.6917,171891.0293
2011-10-18 11:30:00,44.7,45.07,44.7,44.94,323492.53391086287,28.6917,28.9292,28.6917,28.8457,323492.5339
2011-10-18 12:00:00,44.94,44.99,44.8,44.88,187507.12413085604,28.8457,28.8778,28.7558,28.8072,187507.1241
2011-10-18 12:30:00,44.87,45.08,44.87,45.02,154793.11523994073,28.8008,28.9356,28.8008,28.8971,154793.1152
2011-10-18 13:00:00,45.02,45.05,44.93,45.05,138721.0760287245,28.8971,28.9163,28.8393,28.9163,138721.076
2011-10-18 13:30:00,45.05,45.14,45.01,45.03,182035.7916334207,28.9163,28.9741,28.8906,28.9035,182035.7916
2011-10-18 14:00:00,45.03,45.22,45.01,45.15,223298.75755157872,28.9035,29.0254,28.8906,28.9805,223298.7576
2011-10-18 14:30:00,45.15,45.18,44.96,45.07,179414.11147839963,28.9805,28.9998,28.8585,28.9292,179414.1115
2011-10-18 15:00:00,45.07,45.56,45.07,45.35,706029.8643565485,28.9292,29.2437,28.9292,29.1089,706029.8644
2011-10-18 15:30:00,45.34,45.47,45.22,45.37,863558.6458452069,29.1025,29.1859,29.0254,29.1217,863558.6458
2011-10-19 09:30:00,45.24,45.51,45.24,45.36,219195.25817850223,29.0383,29.2116,29.0383,29.1153,219195.2582
2011-10-19 10:00:00,45.34,45.48,45.28,45.47,188305.026786732,29.1025,29.1923,29.0639,29.1859,188305.0268
2011-10-19 10:30:00,45.47,45.51,45.37,45.46,127436.45275276416,29.1859,29.2116,29.1217,29.1795,127436.4528
2011-10-19 11:00:00,45.46,45.51,45.36,45.49,98028.04057904935,29.1795,29.2116,29.1153,29.1987,98028.0406
2011-10-19 11:30:00,45.49,45.59,45.43,45.44,270602.98643565486,29.1987,29.2629,29.1602,29.1666,270602.9864
2011-10-19 12:00:00,45.44,45.45,45.28,45.29,191154.67912914624,29.1666,29.1731,29.0639,29.0704,191154.6791
2011-10-19 12:30:00,45.29,45.43,45.22,45.36,152627.37945970593,29.0704,29.1602,29.0254,29.1153,152627.3795
2011-10-19 13:00:00,45.35,45.44,45.32,45.32,143850.4502450701,29.1089,29.1666,29.0896,29.0896,143850.4502
2011-10-19 13:30:00,45.32,45.32,45.13,45.22,109312.66385500968,29.0896,29.0896,28.9677,29.0254,109312.6639
2011-10-19 14:00:00,45.22,45.25,44.87,44.87,224780.5767696341,29.0254,29.0447,28.8008,28.8008,224780.5768
2011-10-19 14:30:00,44.87,45.1,44.84,44.93,255328.8498803146,28.8008,28.9484,28.7815,28.8393,255328.8499
2011-10-19 15:00:00,44.92,45.02,44.82,44.94,355978.57061438507,28.8329,28.8971,28.7687,28.8457,355978.5706
2011-10-19 15:30:00,44.94,45.04,44.85,44.87,979026.5587598314,28.8457,28.9099,28.7879,28.8008,979026.5588
2011-10-20 09:30:00,44.94,45.34,44.94,45.14,406474.4101219651,28.8457,29.1025,28.8457,28.9741,406474.4101
2011-10-20 10:00:00,45.15,45.34,45.06,45.14,264675.70956343325,28.9805,29.1025,28.9227,28.9741,264675.7096
2011-10-20 10:30:00,45.13,45.23,44.93,44.93,219879.17474068163,28.9677,29.0319,28.8393,28.8393,219879.1747
2011-10-20 11:00:00,44.93,44.93,44.68,44.78,266955.43143736466,28.8393,28.8393,28.6788,28.743,266955.4314
2011-10-20 11:30:00,44.79,44.87,44.62,44.69,185113.4161632281,28.7494,28.8008,28.6403,28.6852,185113.4162
2011-10-20 12:00:00,44.71,44.72,44.43,44.57,180667.9585090619,28.6981,28.7045,28.5184,28.6082,180667.9585
2011-10-20 12:30:00,44.57,44.74,44.56,44.73,121281.20369314944,28.6082,28.7173,28.6018,28.7109,121281.2037
2011-10-20 13:00:00,44.73,44.96,44.68,44.95,264561.7234697367,28.7109,28.8585,28.6788,28.8521,264561.7235
2011-10-20 13:30:00,44.96,45.01,44.79,44.93,244044.22660435428,28.8585,28.8906,28.7494,28.8393,244044.2266
2011-10-20 14:00:00,44.91,45.0,44.76,44.89,149777.72711729168,28.8265,28.8842,28.7302,28.8136,149777.7271
2011-10-20 14:30:00,44.89,45.12,44.85,45.05,176678.445229682,28.8136,28.9612,28.7879,28.9163,176678.4452
2011-10-20 15:00:00,45.05,45.08,44.79,44.82,117519.66260116266,28.9163,28.9356,28.7494,28.7687,117519.6626
2011-10-20 15:30:00,44.83,45.01,44.75,44.88,614271.0589308104,28.7751,28.8906,28.7238,28.8072,614271.0589
2011-10-21 09:30:00,45.25,45.59,45.14,45.53,838025.7608571755,29.0447,29.2629,28.9741,29.2244,838025.7609
2011-10-21 10:00:00,45.54,45.8,45.45,45.79,195486.15068961587,29.2308,29.3977,29.1731,29.3913,195486.1507
2011-10-21 10:30:00,45.8,45.86,45.69,45.79,119115.46791291462,29.3977,29.4362,29.3271,29.3913,119115.4679
2011-10-21 11:00:00,45.78,45.8,45.7,45.74,165621.79414111478,29.3849,29.3977,29.3335,29.3592,165621.7941
2011-10-21 11:30:00,45.73,45.84,45.67,45.8,159580.53117519664,29.3528,29.4234,29.3143,29.3977,159580.5312
2011-10-21 12:00:00,45.8,45.8,45.64,45.66,133705.68790607547,29.3977,29.3977,29.295,29.3079,133705.6879
2011-10-21 12:30:00,45.66,45.66,45.59,45.59,71013.3363729625,29.3079,29.3079,29.2629,29.2629,71013.3364
2011-10-21 13:00:00,45.59,45.59,45.34,45.37,226604.3542687792,29.2629,29.2629,29.1025,29.1217,226604.3543
2011-10-21 13:30:00,45.38,45.47,45.34,45.4,151031.57414795394,29.1281,29.1859,29.1025,29.141,151031.5741
2011-10-21 14:00:00,45.4,45.58,45.37,45.53,130628.0633762681,29.141,29.2565,29.1217,29.2244,130628.0634
2011-10-21 14:30:00,45.53,45.57,45.4,45.57,144876.32508833922,29.2244,29.2501,29.141,29.2501,144876.3251
2011-10-21 15:00:00,45.57,45.67,45.56,45.62,170181.23788897754,29.2501,29.3143,29.2437,29.2822,170181.2379
2011-10-21 15:30:00,45.61,45.84,45.52,45.84,442721.98791747406,29.2758,29.4234,29.218,29.4234,442721.9879
2011-10-24 09:30:00,45.84,46.06,45.82,46.01,190698.73475436,29.4234,29.5646,29.4106,29.5325,190698.7348
2011-10-24 10:00:00,46.01,46.21,45.93,46.16,189558.87381739428,29.5325,29.6609,29.4812,29.6288,189558.8738
2011-10-24 10:30:00,46.17,46.22,46.12,46.18,175196.6260116266,29.6352,29.6673,29.6031,29.6416,175196.626
2011-10-24 11:00:00,46.18,46.3,46.16,46.26,177362.3617918614,29.6416,29.7187,29.6288,29.693,177362.3618
2011-10-24 11:30:00,46.27,46.3,46.2,46.22,103841.33135757438,29.6994,29.7187,29.6545,29.6673,103841.3314
2011-10-24 12:00:00,46.22,46.32,46.19,46.28,95064.40214293856,29.6673,29.7315,29.648,29.7058,95064.4021
2011-10-24 12:30:00,46.28,46.29,46.16,46.23,106463.01151259546,29.7058,29.7122,29.6288,29.6737,106463.0115
2011-10-24 13:00:00,46.24,46.3,46.2,46.29,76940.61324518408,29.6801,29.7187,29.6545,29.7122,76940.6132
2011-10-24 13:30:00,46.29,46.44,46.28,46.38,114670.01025874844,29.7122,29.8085,29.7058,29.77,114670.0103
2011-10-24 14:00:00,46.38,46.41,46.26,46.27,101903.56776473272,29.77,29.7893,29.693,29.6994,101903.5678
2011-10-24 14:30:00,46.27,46.31,46.23,46.3,114897.98244614156,29.6994,29.7251,29.6737,29.7187,114897.9824
2011-10-24 15:00:00,46.31,46.37,46.12,46.15,190014.81819218057,29.7251,29.7636,29.6031,29.6224,190014.8182
2011-10-24 15:30:00,46.15,46.22,46.07,46.2,558759.8313005813,29.6224,29.6673,29.571,29.6545,558759.8313
2011-10-25 09:30:00,46.03,46.18,45.72,45.99,549526.9577111593,29.5453,29.6416,29.3464,29.5197,549526.9577
2011-10-25 10:00:00,45.98,46.31,45.88,46.22,457312.2079106349,29.5133,29.7251,29.4491,29.6673,457312.2079
2011-10-25 10:30:00,46.22,46.29,45.99,46.01,328051.97765872563,29.6673,29.7122,29.5197,29.5325,328051.9777
2011-10-25 11:00:00,46.01,46.05,45.84,45.88,306850.5642311638,29.5325,29.5582,29.4234,29.4491,306850.5642
2011-10-25 11:30:00,45.89,46.0,45.84,45.84,366921.2356092557,29.4555,29.5261,29.4234,29.4234,366921.2356
2011-10-25 12:00:00,45.84,45.88,45.81,45.83,384931.0384133136,29.4234,29.4491,29.4041,29.417,384931.0384
2011-10-25 12:30:00,45.83,45.85,45.56,45.58,341730.30890231393,29.417,29.4298,29.2437,29.2565,341730.3089
2011-10-25 13:00:00,45.58,45.89,45.56,45.86,217941.41114784,29.2565,29.4555,29.2437,29.4362,217941.4111
2011-10-25 13:30:00,45.85,45.91,45.74,45.83,286219.0812720848,29.4298,29.4683,29.3592,29.417,286219.0813
2011-10-25 14:00:00,45.83,45.84,45.66,45.84,243930.2405106577,29.417,29.4234,29.3079,29.4234,243930.2405
2011-10-25 14:30:00,45.83,46.03,45.77,46.03,472130.4000911889,29.417,29.5453,29.3785,29.5453,472130.4001
2011-10-25 15:00:00,46.03,46.08,45.88,45.94,504502.4507010145,29.5453,29.5774,29.4491,29.4876,504502.4507
2011-10-25 15:30:00,45.94,45.97,45.6,45.7,630115.1259546336,29.4876,29.5068,29.2693,29.3335,630115.126
2011-10-26 09:30:00,46.16,46.16,44.93,44.96,927504.844408982,29.6288,29.6288,28.8393,28.8585,927504.8444
2011-10-26 10:00:00,44.96,45.17,44.79,44.9,366807.2495155591,28.8585,28.9933,28.7494,28.82,366807.2495
2011-10-26 10:30:00,44.89,44.92,43.78,43.89,574831.8705117976,28.8136,28.8329,28.1011,28.1717,574831.8705
2011-10-26 11:00:00,43.9,44.07,43.56,44.0,692693.49139405,28.1782,28.2873,27.9599,28.2423,692693.4914
2011-10-26 11:30:00,44.0,44.26,43.93,44.15,234469.3947338425,28.2423,28.4092,28.1974,28.3386,234469.3947
2011-10-26 12:00:00,44.15,44.34,44.15,44.32,189558.87381739428,28.3386,28.4606,28.3386,28.4477,189558.8738
2011-10-26 12:30:00,44.32,44.32,44.08,44.1,152627.37945970593,28.4477,28.4477,28.2937,28.3065,152627.3795
2011-10-26 13:00:00,44.11,44.21,43.98,44.21,301379.2317337285,28.313,28.3771,28.2295,28.3771,301379.2317
2011-10-26 13:30:00,44.22,44.65,44.18,44.57,433603.1004217485,28.3836,28.6596,28.3579,28.6082,433603.1004
2011-10-26 14:00:00,44.58,44.75,44.5,44.55,243816.2544169612,28.6146,28.7238,28.5633,28.5954,243816.2544
2011-10-26 14:30:00,44.56,44.79,44.53,44.56,255328.8498803146,28.6018,28.7494,28.5825,28.6018,255328.8499
2011-10-26 15:00:00,44.57,44.62,44.44,44.58,420038.7552718569,28.6082,28.6403,28.5248,28.6146,420038.7553
2011-10-26 15:30:00,44.58,44.74,44.5,44.58,740453.6646529124,28.6146,28.7173,28.5633,28.6146,740453.6647
2011-10-27 09:30:00,45.63,45.8,45.43,45.8,426307.9904251681,29.2886,29.3977,29.1602,29.3977,426307.9904
2011-10-27 10:00:00,45.76,45.92,45.67,45.86,294768.0382993275,29.372,29.4747,29.3143,29.4362,294768.0383
2011-10-27 10:30:00,45.86,45.93,45.78,45.92,195258.1785022228,29.4362,29.4812,29.3849,29.4747,195258.1785
2011-10-27 11:00:00,45.91,46.07,45.89,46.01,304684.82845092897,29.4683,29.571,29.4555,29.5325,304684.8285
2011-10-27 11:30:00,46.01,46.06,45.92,46.04,411717.7704320073,29.5325,29.5646,29.4747,29.5518,411717.7704
2011-10-27 12:00:00,46.04,46.37,46.04,46.12,300239.3707967628,29.5518,29.7636,29.5518,29.6031,300239.3708
2011-10-27 12:30:00,46.12,46.17,46.07,46.12,176906.4174170751,29.6031,29.6352,29.571,29.6031,176906.4174
2011-10-27 13:00:00,46.12,46.26,46.09,46.15,243816.2544169612,29.6031,29.693,29.5839,29.6224,243816.2544
2011-10-27 13:30:00,46.15,46.33,46.14,46.31,250541.4339450587,29.6224,29.7379,29.616,29.7251,250541.4339
2011-10-27 14:00:00,46.32,46.36,46.17,46.3,244614.15707283712,29.7315,29.7572,29.6352,29.7187,244614.1571
2011-10-27 14:30:00,46.3,46.37,46.2,46.25,283027.4706485809,29.7187,29.7636,29.6545,29.6866,283027.4706
2011-10-27 15:00:00,46.26,46.41,46.25,46.28,659979.4825031346,29.693,29.7893,29.6866,29.7058,659979.4825
2011-10-27 15:30:00,46.28,46.37,46.09,46.3,1055055.2832554427,29.7058,29.7636,29.5839,29.7187,1055055.2833
2011-10-28 09:30:00,46.09,46.37,45.84,46.06,317337.28485124814,29.5839,29.7636,29.4234,29.5646,317337.2849
2011-10-28 10:00:00,46.06,46.13,45.95,46.08,228542.11786162088,29.5646,29.6095,29.494,29.5774,228542.1179
2011-10-28 10:30:00,46.08,46.17,46.01,46.15,200387.5527185684,29.5774,29.6352,29.5325,29.6224,200387.5527
2011-10-28 11:00:00,46.15,46.22,46.03,46.05,165735.78023481136,29.6224,29.6673,29.5453,29.5582,165735.7802
2011-10-28 11:30:00,46.05,46.1,45.95,46.08,230935.82582924885,29.5582,29.5903,29.494,29.5774,230935.8258
2011-10-28 12:00:00,46.08,46.08,45.94,45.97,103385.3869827881,29.5774,29.5774,29.4876,29.5068,103385.387
2011-10-28 12:30:00,45.96,46.1,45.94,46.09,112504.27447851362,29.5004,29.5903,29.4876,29.5839,112504.2745
2011-10-28 13:00:00,46.1,46.22,46.08,46.2,110338.53869827882,29.5903,29.6673,29.5774,29.6545,110338.5387
2011-10-28 13:30:00,46.2,46.2,46.07,46.18,127664.4249401573,29.6545,29.6545,29.571,29.6416,127664.4249
2011-10-28 14:00:00,46.18,46.19,46.02,46.1,127664.4249401573,29.6416,29.648,29.5389,29.5903,127664.4249
2011-10-28 14:30:00,46.09,46.16,46.07,46.08,168243.4742961359,29.5839,29.6288,29.571,29.5774,168243.4743
2011-10-28 15:00:00,46.09,46.16,46.03,46.07,240396.67160606408,29.5839,29.6288,29.5453,29.571,240396.6716
2011-10-28 15:30:00,46.07,46.18,46.01,46.13,520916.4481933204,29.571,29.6416,29.5325,29.6095,520916.4482
2011-10-31 09:30:00,45.79,46.06,45.58,46.06,377521.9423230366,29.3913,29.5646,29.2565,29.5646,377521.9423
2011-10-31 10:00:00,46.05,46.35,46.01,46.34,262168.0155021087,29.5582,29.7507,29.5325,29.7443,262168.0155
2011-10-31 10:30:00,46.33,46.5,46.33,46.44,248375.6981648239,29.7379,29.847,29.7379,29.8085,248375.6982
2011-10-31 11:00:00,46.44,46.5,46.35,46.44,264219.76518864697,29.8085,29.847,29.7507,29.8085,264219.7652
2011-10-31 11:30:00,46.43,46.59,46.38,46.38,437706.599794825,29.8021,29.9048,29.77,29.77,437706.5998
2011-10-31 12:00:00,46.37,46.44,46.26,46.29,210646.3011512596,29.7636,29.8085,29.693,29.7122,210646.3012
2011-10-31 12:30:00,46.28,46.38,46.23,46.35,256582.69691097687,29.7058,29.77,29.6737,29.7507,256582.6969
2011-10-31 13:00:00,46.35,46.44,46.34,46.38,278240.054713325,29.7507,29.8085,29.7443,29.77,278240.0547
2011-10-31 13:30:00,46.38,46.43,46.34,46.4,256924.65519206657,29.77,29.8021,29.7443,29.7828,256924.6552
2011-10-31 14:00:00,46.4,46.42,46.3,46.36,303658.95360765985,29.7828,29.7957,29.7187,29.7572,303658.9536
2011-10-31 14:30:00,46.36,46.37,46.25,46.26,289524.6779892853,29.7572,29.7636,29.6866,29.693,289524.678
2011-10-31 15:00:00,46.26,46.26,46.01,46.03,321782.74250541435,29.693,29.693,29.5325,29.5453,321782.7425
2011-10-31 15:30:00,46.04,46.17,45.89,45.89,1143508.4919639805,29.5518,29.6352,29.4555,29.4555,1143508.492
2011-11-01 09:30:00,45.19,45.22,44.72,44.82,483529.0094608458,29.0062,29.0254,28.7045,28.7687,483529.0095
2011-11-01 10:00:00,44.82,44.99,44.65,44.87,428815.6844864927,28.7687,28.8778,28.6596,28.8008,428815.6845
2011-11-01 10:30:00,44.86,45.05,44.79,44.94,287700.9004901402,28.7944,28.9163,28.7494,28.8457,287700.9005
2011-11-01 11:00:00,44.94,45.01,44.8,44.81,175538.5842927163,28.8457,28.8906,28.7558,28.7623,175538.5843
2011-11-01 11:30:00,44.81,44.84,44.44,44.52,212698.05083779772,28.7623,28.7815,28.5248,28.5761,212698.0508
2011-11-01 12:00:00,44.53,44.67,44.43,44.55,216687.5641171777,28.5825,28.6724,28.5184,28.5954,216687.5641
2011-11-01 12:30:00,44.54,44.65,44.43,44.45,257038.64128576315,28.589,28.6596,28.5184,28.5312,257038.6413
2011-11-01 13:00:00,44.43,44.58,44.27,44.55,308218.3973555226,28.5184,28.6146,28.4157,28.5954,308218.3974
2011-11-01 13:30:00,44.57,44.85,44.53,44.66,345149.89171321096,28.6082,28.7879,28.5825,28.666,345149.8917
2011-11-01 14:00:00,44.65,44.79,44.6,44.76,306394.61985637754,28.6596,28.7494,28.6275,28.7302,306394.6199
2011-11-01 14:30:00,44.75,44.83,44.54,44.58,250769.40613245184,28.7238,28.7751,28.589,28.6146,250769.4061
2011-11-01 15:00:00,44.58,44.64,44.46,44.6,386982.7880998518,28.6146,28.6531,28.5376,28.6275,386982.7881
2011-11-01 15:30:00,44.61,44.77,44.37,44.45,810555.1122763023,28.6339,28.7366,28.4798,28.5312,810555.1123
2011-11-02 09:30:00,44.46,45.03,44.46,44.58,345719.82218169386,28.5376,28.9035,28.5376,28.6146,345719.8222
2011-11-02 10:00:00,44.59,44.69,44.49,44.61,182833.69428929672,28.6211,28.6852,28.5569,28.6339,182833.6943
2011-11-02 10:30:00,44.61,44.79,44.51,44.76,203009.2328735894,28.6339,28.7494,28.5697,28.7302,203009.2329
2011-11-02 11:00:00,44.76,44.93,44.75,44.87,122990.99509859797,28.7302,28.8393,28.7238,28.8008,122990.9951
2011-11-02 11:30:00,44.87,44.87,44.66,44.69,95520.34651772484,28.8008,28.8008,28.666,28.6852,95520.3465
2011-11-02 12:00:00,44.69,44.72,44.58,44.67,117861.62088225236,28.6852,28.7045,28.6146,28.6724,117861.6209
2011-11-02 12:30:00,44.66,44.74,44.5,44.51,162202.21133021772,28.666,28.7173,28.5633,28.5697,162202.2113
2011-11-02 13:00:00,44.51,44.53,44.28,44.32,214977.7727117292,28.5697,28.5825,28.4221,28.4477,214977.7727
2011-11-02 13:30:00,44.32,44.46,44.29,44.36,144990.3111820358,28.4477,28.5376,28.4285,28.4734,144990.3112
2011-11-02 14:00:00,44.35,44.45,44.29,44.4,226604.3542687792,28.467,28.5312,28.4285,28.4991,226604.3543
2011-11-02 14:30:00,44.41,44.65,44.37,44.57,232189.67285991108,28.5055,28.6596,28.4798,28.6082,232189.6729
2011-11-02 15:00:00,44.58,44.74,44.5,44.66,202667.2745924997,28.6146,28.7173,28.5633,28.666,202667.2746
2011-11-02 15:30:00,44.67,44.75,44.54,44.7,424940.1573008093,28.6724,28.7238,28.589,28.6917,424940.1573
2011-11-03 09:30:00,44.89,45.21,44.89,45.12,323264.56172346976,28.8136,29.019,28.8136,28.9612,323264.5617
2011-11-03 10:00:00,45.13,45.18,44.76,45.14,333865.26843725063,28.9677,28.9998,28.7302,28.9741,333865.2684
2011-11-03 10:30:00,45.15,45.45,45.13,45.29,246323.9484782857,28.9805,29.1731,28.9677,29.0704,246323.9485
2011-11-03 11:00:00,45.3,45.61,45.26,45.59,202097.34412401688,29.0768,29.2758,29.0511,29.2629,202097.3441
2011-11-03 11:30:00,45.6,45.64,45.36,45.37,151829.47680382992,29.2693,29.295,29.1153,29.1217,151829.4768
2011-11-03 12:00:00,45.37,45.59,45.32,45.56,136897.2985295794,29.1217,29.2629,29.0896,29.2437,136897.2985
2011-11-03 12:30:00,45.57,45.65,45.38,45.63,152057.44899122306,29.2501,29.3014,29.1281,29.2886,152057.449
2011-11-03 13:00:00,45.63,45.8,45.63,45.71,150005.69930468482,29.2886,29.3977,29.2886,29.3399,150005.6993
2011-11-03 13:30:00,45.7,45.93,45.68,45.85,165165.84976632852,29.3335,29.4812,29.3207,29.4298,165165.8498
2011-11-03 14:00:00,45.86,45.95,45.83,45.87,276872.22158896615,29.4362,29.494,29.417,29.4426,276872.2216
2011-11-03 14:30:00,45.87,45.9,45.72,45.83,222500.8548957028,29.4426,29.4619,29.3464,29.417,222500.8549
2011-11-03 15:00:00,45.83,45.88,45.76,45.8,272882.7083095862,29.417,29.4491,29.372,29.3977,272882.7083
2011-11-03 15:30:00,45.79,45.87,45.74,45.75,638436.1107944831,29.3913,29.4426,29.3592,29.3656,638436.1108
2011-11-04 09:30:00,45.43,45.52,45.15,45.19,261142.14065883963,29.1602,29.218,28.9805,29.0062,261142.1407
2011-11-04 10:00:00,45.21,45.33,44.88,44.94,332041.4909381056,29.019,29.096,28.8072,28.8457,332041.4909
2011-11-04 10:30:00,44.94,44.94,44.79,44.94,168813.40476461872,28.8457,28.8457,28.7494,28.8457,168813.4048
2011-11-04 11:00:00,44.95,45.01,44.81,44.97,185569.3605380144,28.8521,28.8906,28.7623,28.865,185569.3605
2011-11-04 11:30:00,44.96,45.04,44.91,45.04,124358.8282229568,28.8585,28.9099,28.8265,28.9099,124358.8282
2011-11-04 12:00:00,45.03,45.12,44.98,45.1,332839.3935939815,28.9035,28.9612,28.8714,28.9484,332839.3936
2011-11-04 12:30:00,45.11,45.14,44.99,44.99,172232.98757551578,28.9548,28.9741,28.8778,28.8778,172232.9876
2011-11-04 13:00:00,44.99,45.26,44.96,45.24,177818.30616664767,28.8778,29.0511,28.8585,29.0383,177818.3062
2011-11-04 13:30:00,45.25,45.37,45.19,45.32,143850.4502450701,29.0447,29.1217,29.0062,29.0896,143850.4502
2011-11-04 14:00:00,45.32,45.37,45.22,45.28,161290.32258064515,29.0896,29.1217,29.0254,29.0639,161290.3226
2011-11-04 14:30:00,45.29,45.31,45.2,45.22,138721.0760287245,29.0704,29.0832,29.0126,29.0254,138721.076
2011-11-04 15:00:00,45.22,45.24,45.09,45.22,152627.37945970593,29.0254,29.0383,28.942,29.0254,152627.3795
2011-11-04 15:30:00,45.21,45.33,45.16,45.29,463353.470876553,29.019,29.096,28.9869,29.0704,463353.4709
2011-11-07 09:30:00,45.17,45.37,45.1,45.18,358486.2646757096,28.9933,29.1217,28.9484,28.9998,358486.2647
2011-11-07 10:00:00,45.19,45.25,45.04,45.04,205402.94084121732,29.0062,29.0447,28.9099,28.9099,205402.9408
2011-11-07 10:30:00,45.03,45.1,44.79,44.87,190356.77647327023,28.9035,28.9484,28.7494,28.8008,190356.7765
2011-11-07 11:00:00,44.87,45.13,44.85,44.97,159808.50336258978,28.8008,28.9677,28.7879,28.865,159808.5034
2011-11-07 11:30:00,44.97,45.15,44.97,45.08,152741.3655534025,28.865,28.9805,28.865,28.9356,152741.3656
2011-11-07 12:00:00,45.08,45.15,44.84,44.9,143622.47805767696,28.9356,28.9805,28.7815,28.82,143622.4781
2011-11-07 12:30:00,44.91,45.1,44.85,45.09,71811.23902883848,28.8265,28.9484,28.7879,28.942,71811.239
2011-11-07 13:00:00,45.09,45.15,45.01,45.12,80132.22386868802,28.942,28.9805,28.8906,28.9612,80132.2239
2011-11-07 13:30:00,45.13,45.24,45.06,45.22,108970.70557392,28.9677,29.0383,28.9227,29.0254,108970.7056
2011-11-07 14:00:00,45.22,45.38,45.21,45.34,196056.0811580987,29.0254,29.1281,29.019,29.1025,196056.0812
2011-11-07 14:30:00,45.34,45.44,45.3,45.44,134845.54884304115,29.1025,29.1666,29.0768,29.1666,134845.5488
2011-11-07 15:00:00,45.44,45.48,45.34,45.34,134047.64618716517,29.1666,29.1923,29.1025,29.1025,134047.6462
2011-11-07 15:30:00,45.35,45.56,45.34,45.44,544397.5834948136,29.1089,29.2437,29.1025,29.1666,544397.5835
2011-11-08 09:30:00,45.9,46.01,45.66,45.93,223640.7158326684,29.4619,29.5325,29.3079,29.4812,223640.7158
2011-11-08 10:00:00,45.94,45.94,45.5,45.58,242220.4491052092,29.4876,29.4876,29.2052,29.2565,242220.4491
2011-11-08 10:30:00,45.58,45.66,45.44,45.61,159352.5589878035,29.2565,29.3079,29.1666,29.2758,159352.559
2011-11-08 11:00:00,45.59,45.64,45.29,45.42,132793.7991565029,29.2629,29.295,29.0704,29.1538,132793.7992
2011-11-08 11:30:00,45.41,45.57,45.35,45.49,99053.91542231847,29.1474,29.2501,29.1089,29.1987,99053.9154
2011-11-08 12:00:00,45.48,45.62,45.44,45.58,90276.98620768268,29.1923,29.2822,29.1666,29.2565,90276.9862
2011-11-08 12:30:00,45.58,45.65,45.57,45.6,110908.46916676166,29.2565,29.3014,29.2501,29.2693,110908.4692
2011-11-08 13:00:00,45.59,45.87,45.58,45.87,346175.76655648014,29.2629,29.4426,29.2565,29.4426,346175.7666
2011-11-08 13:30:00,45.86,46.2,45.8,46.12,286219.0812720848,29.4362,29.6545,29.3977,29.6031,286219.0813
2011-11-08 14:00:00,46.13,46.23,46.03,46.23,193206.42881568449,29.6095,29.6737,29.5453,29.6737,193206.4288
2011-11-08 14:30:00,46.23,46.3,46.19,46.27,219765.18864698507,29.6737,29.7187,29.648,29.6994,219765.1886
2011-11-08 15:00:00,46.27,46.36,46.17,46.3,272198.7917474068,29.6994,29.7572,29.6352,29.7187,272198.7917
2011-11-08 15:30:00,46.3,46.4,46.3,46.36,526501.7667844523,29.7187,29.7828,29.7187,29.7572,526501.7668
2011-11-09 09:30:00,45.59,45.59,44.81,44.95,390972.3013792317,29.2629,29.2629,28.7623,28.8521,390972.3014
2011-11-09 10:00:00,44.95,45.14,44.95,44.98,231277.7841103385,28.8521,28.9741,28.8521,28.8714,231277.7841
2011-11-09 10:30:00,44.98,45.14,44.84,45.08,265359.6261256127,28.8714,28.9741,28.7815,28.9356,265359.6261
2011-11-09 11:00:00,45.08,45.24,45.03,45.18,123788.89775447396,28.9356,29.0383,28.9035,28.9998,123788.8978
2011-11-09 11:30:00,45.18,45.27,45.11,45.21,98369.99886013908,28.9998,29.0575,28.9548,29.019,98369.9989
2011-11-09 12:00:00,45.21,45.22,45.01,45.03,122421.06463011511,29.019,29.0254,28.8906,28.9035,122421.0646
2011-11-09 12:30:00,45.03,45.19,45.02,45.18,80702.15433717087,28.9035,29.0062,28.8971,28.9998,80702.1543
2011-11-09 13:00:00,45.18,45.23,44.98,45.01,83665.79277328166,28.9998,29.0319,28.8714,28.8906,83665.7928
2011-11-09 13:30:00,45.01,45.01,44.75,44.78,158326.68414453437,28.8906,28.8906,28.7238,28.743,158326.6841
2011-11-09 14:00:00,44.78,44.78,44.37,44.48,330901.6300011399,28.743,28.743,28.4798,28.5504,330901.63
2011-11-09 14:30:00,44.47,44.59,44.41,44.51,178388.2366351305,28.544,28.6211,28.5055,28.5697,178388.2366
2011-11-09 15:00:00,44.5,44.75,44.48,44.68,241422.5464493332,28.5633,28.7238,28.5504,28.6788,241422.5464
2011-11-09 15:30:00,44.67,44.68,44.49,44.58,665678.787187963,28.6724,28.6788,28.5569,28.6146,665678.7872
2011-11-10 09:30:00,45.14,45.18,44.91,44.94,196626.0116265816,28.9741,28.9998,28.8265,28.8457,196626.0116
2011-11-10 10:00:00,44.92,44.96,44.68,44.71,272540.7500284965,28.8329,28.8585,28.6788,28.6981,272540.75
2011-11-10 10:30:00,44.71,44.74,44.51,44.68,142824.57540180098,28.6981,28.7173,28.5697,28.6788,142824.5754
2011-11-10 11:00:00,44.68,44.87,44.66,44.78,159922.48945628633,28.6788,28.8008,28.666,28.743,159922.4895
2011-11-10 11:30:00,44.79,44.99,44.74,44.94,182605.7221019036,28.7494,28.8778,28.7173,28.8457,182605.7221
2011-11-10 12:00:00,44.94,45.02,44.87,44.88,97116.1518294768,28.8457,28.8971,28.8008,28.8072,97116.1518
2011-11-10 12:30:00,44.87,44.94,44.78,44.9,68277.67012424485,28.8008,28.8457,28.743,28.82,68277.6701
2011-11-10 13:00:00,44.91,45.19,44.89,45.07,121851.13416163228,28.8265,29.0062,28.8136,28.9292,121851.1342
2011-11-10 13:30:00,45.07,45.15,45.01,45.08,84691.66761655078,28.9292,28.9805,28.8906,28.9356,84691.6676
2011-11-10 14:00:00,45.08,45.11,44.92,44.93,110794.48307306509,28.9356,28.9548,28.8329,28.8393,110794.4831
2011-11-10 14:30:00,44.94,44.98,44.78,44.78,81044.11261826058,28.8457,28.8714,28.743,28.743,81044.1126
2011-11-10 15:00:00,44.79,44.99,44.74,44.94,151373.53242904367,28.7494,28.8778,28.7173,28.8457,151373.5324
2011-11-10 15:30:00,44.94,45.03,44.83,44.91,401345.0359056195,28.8457,28.9035,28.7751,28.8265,401345.0359
2011-11-11 09:30:00,45.29,45.54,45.25,45.44,141114.78399635246,29.0704,29.2308,29.0447,29.1666,141114.784
2011-11-11 10:00:00,45.44,45.62,45.44,45.6,123788.89775447396,29.1666,29.2822,29.1666,29.2693,123788.8978
2011-11-11 10:30:00,45.61,45.83,45.61,45.78,125384.70306622592,29.2758,29.417,29.2758,29.3849,125384.7031
2011-11-11 11:00:00,45.78,45.82,45.72,45.73,73293.05824689388,29.3849,29.4106,29.3464,29.3528,73293.0582
2011-11-11 11:30:00,45.73,45.83,45.72,45.77,92670.6941753106,29.3528,29.417,29.3464,29.3785,92670.6942
2011-11-11 12:00:00,45.77,45.8,45.66,45.71,80018.23777499144,29.3785,29.3977,29.3079,29.3399,80018.2378
2011-11-11 12:30:00,45.7,45.7,45.61,45.65,59044.79653482275,29.3335,29.3335,29.2758,29.3014,59044.7965
2011-11-11 13:00:00,45.65,45.75,45.65,45.69,87199.3616778753,29.3014,29.3656,29.3014,29.3271,87199.3617
2011-11-11 13:30:00,45.7,45.82,45.7,45.71,69303.54496751397,29.3335,29.4106,29.3335,29.3399,69303.545
2011-11-11 14:00:00,45.71,45.8,45.7,45.78,85945.51464721304,29.3399,29.3977,29.3335,29.3849,85945.5146
2011-11-11 14:30:00,45.78,45.83,45.71,45.73,85945.51464721304,29.3849,29.417,29.3399,29.3528,85945.5146
2011-11-11 15:00:00,45.72,45.75,45.66,45.74,136555.3402484897,29.3464,29.3656,29.3079,29.3592,136555.3402
2011-11-11 15:30:00,45.74,45.76,45.65,45.74,338196.7399977203,29.3592,29.372,29.3014,29.3592,338196.74
2011-11-14 09:30:00,45.58,45.71,45.22,45.3,137125.27071697253,29.2565,29.3399,29.0254,29.0768,137125.2707
2011-11-14 10:00:00,45.29,45.54,45.22,45.48,115809.87119571412,29.0704,29.2308,29.0254,29.1923,115809.8712
2011-11-14 10:30:00,45.51,45.58,45.34,45.54,118431.55135073522,29.2116,29.2565,29.1025,29.2308,118431.5514
2011-11-14 11:00:00,45.55,45.66,45.51,45.58,78194.46027584634,29.2372,29.3079,29.2116,29.2565,78194.4603
2011-11-14 11:30:00,45.57,45.64,45.37,45.41,79562.29340020518,29.2501,29.295,29.1217,29.1474,79562.2934
2011-11-14 12:00:00,45.39,45.41,45.19,45.21,80930.12652456401,29.1346,29.1474,29.0062,29.019,80930.1265
2011-11-14 12:30:00,45.22,45.25,45.14,45.24,52547.58919411832,29.0254,29.0447,28.9741,29.0383,52547.5892
2011-11-14 13:00:00,45.23,45.28,45.15,45.25,69759.48934230024,29.0319,29.0639,28.9805,29.0447,69759.4893
2011-11-14 13:30:00,45.26,45.34,45.22,45.29,64516.12903225807,29.0511,29.1025,29.0254,29.0704,64516.129
2011-11-14 14:00:00,45.29,45.35,45.27,45.29,96318.24917360082,29.0704,29.1089,29.0575,29.0704,96318.2492
2011-11-14 14:30:00,45.29,45.3,45.14,45.14,86515.44511569588,29.0704,29.0768,28.9741,28.9741,86515.4451
2011-11-14 15:00:00,45.15,45.27,45.14,45.25,129716.17462669556,28.9805,29.0575,28.9741,29.0447,129716.1746
2011-11-14 15:30:00,45.24,45.36,45.24,45.3,321554.7703180212,29.0383,29.1153,29.0383,29.0768,321554.7703
2011-11-15 09:30:00,45.08,45.5,45.07,45.44,129830.16072039212,28.9356,29.2052,28.9292,29.1666,129830.1607
2011-11-15 10:00:00,45.45,45.49,45.23,45.42,124016.86994186707,29.1731,29.1987,29.0319,29.1538,124016.8699
2011-11-15 10:30:00,45.42,45.6,45.39,45.4,153197.30992818877,29.1538,29.2693,29.1346,29.141,153197.3099
2011-11-15 11:00:00,45.39,45.55,45.31,45.35,102245.5260458224,29.1346,29.2372,29.0832,29.1089,102245.526
2011-11-15 11:30:00,45.34,45.44,45.26,45.42,122763.02291120484,29.1025,29.1666,29.0511,29.1538,122763.0229
2011-11-15 12:00:00,45.42,45.72,45.41,45.7,159466.54508150005,29.1538,29.3464,29.1474,29.3335,159466.5451
2011-11-15 12:30:00,45.7,45.87,45.67,45.82,141456.74227744216,29.3335,29.4426,29.3143,29.4106,141456.7423
2011-11-15 13:00:00,45.81,45.88,45.77,45.87,99395.8737034082,29.4041,29.4491,29.3785,29.4426,99395.8737
2011-11-15 13:30:00,45.87,46.02,45.87,45.94,163912.00273566626,29.4426,29.5389,29.4426,29.4876,163912.0027
2011-11-15 14:00:00,45.94,46.02,45.93,45.99,114556.02416505186,29.4876,29.5389,29.4812,29.5197,114556.0242
2011-11-15 14:30:00,45.98,46.06,45.97,46.03,119913.3705687906,29.5133,29.5646,29.5068,29.5453,119913.3706
2011-11-15 15:00:00,46.03,46.1,46.03,46.09,162886.12789239714,29.5453,29.5903,29.5453,29.5839,162886.1279
2011-11-15 15:30:00,46.08,46.1,45.96,45.99,443519.8905733501,29.5774,29.5903,29.5004,29.5197,443519.8906
2011-11-16 09:30:00,45.53,45.68,45.29,45.58,209848.3984953836,29.2244,29.3207,29.0704,29.2565,209848.3985
2011-11-16 10:00:00,45.58,45.65,45.38,45.42,147725.97743075344,29.2565,29.3014,29.1281,29.1538,147725.9774
2011-11-16 10:30:00,45.41,45.77,45.37,45.76,100649.72073407043,29.1474,29.3785,29.1217,29.372,100649.7207
2011-11-16 11:00:00,45.77,45.88,45.75,45.76,109996.5804171891,29.3785,29.4491,29.3656,29.372,109996.5804
2011-11-16 11:30:00,45.76,45.8,45.53,45.56,110566.51088567196,29.372,29.3977,29.2244,29.2437,110566.5109
2011-11-16 12:00:00,45.55,45.57,45.39,45.39,98142.02667274592,29.2372,29.2501,29.1346,29.1346,98142.0267
2011-11-16 12:30:00,45.39,45.56,45.39,45.47,114897.98244614156,29.1346,29.2437,29.1346,29.1859,114897.9824
2011-11-16 13:00:00,45.47,45.58,45.42,45.58,95292.3743303317,29.1859,29.2565,29.1538,29.2565,95292.3743
2011-11-16 13:30:00,45.57,45.7,45.55,45.58,127550.43884646072,29.2501,29.3335,29.2372,29.2565,127550.4388
2011-11-16 14:00:00,45.59,45.64,45.5,45.53,121851.13416163228,29.2629,29.295,29.2052,29.2244,121851.1342
2011-11-16 14:30:00,45.52,45.54,45.27,45.29,238002.9636384361,29.218,29.2308,29.0575,29.0704,238002.9636
2011-11-16 15:00:00,45.3,45.31,44.93,44.93,454462.5555682207,29.0768,29.0832,28.8393,28.8393,454462.5556
2011-11-16 15:30:00,44.93,44.93,44.6,44.69,926023.0251909269,28.8393,28.8393,28.6275,28.6852,926023.0252
2011-11-17 09:30:00,44.46,44.57,44.2,44.31,369542.9157642768,28.5376,28.6082,28.3707,28.4413,369542.9158
2011-11-17 10:00:00,44.3,44.32,44.11,44.22,380143.6224780577,28.4349,28.4477,28.313,28.3836,380143.6225
2011-11-17 10:30:00,44.22,44.32,44.11,44.16,313461.75766556483,28.3836,28.4477,28.313,28.345,313461.7577
2011-11-17 11:00:00,44.16,44.27,44.12,44.25,237547.01926364985,28.345,28.4157,28.3194,28.4028,237547.0193
2011-11-17 11:30:00,44.25,44.31,44.14,44.17,184429.49960104868,28.4028,28.4413,28.3322,28.3515,184429.4996
2011-11-17 12:00:00,44.18,44.22,44.09,44.11,267867.3201869372,28.3579,28.3836,28.3001,28.313,267867.3202
2011-11-17 12:30:00,44.1,44.1,43.66,43.79,360765.98654964095,28.3065,28.3065,28.0241,28.1076,360765.9865
2011-11-17 13:00:00,43.79,43.86,43.6,43.74,188077.05459933888,28.1076,28.1525,27.9856,28.0755,188077.0546
2011-11-17 13:30:00,43.75,43.81,43.58,43.79,194460.27584634675,28.0819,28.1204,27.9728,28.1076,194460.2758
2011-11-17 14:00:00,43.79,43.82,43.67,43.78,223298.75755157872,28.1076,28.1268,28.0305,28.1011,223298.7576
2011-11-17 14:30:00,43.78,43.95,43.7,43.87,204491.0520916448,28.1011,28.2103,28.0498,28.1589,204491.0521
2011-11-17 15:00:00,43.87,43.93,43.69,43.78,244500.17097914056,28.1589,28.1974,28.0434,28.1011,244500.171
2011-11-17 15:30:00,43.78,43.89,43.7,43.88,527299.6694403283,28.1011,28.1717,28.0498,28.1653,527299.6694
2011-11-18 09:30:00,43.95,44.15,43.79,43.89,582354.9526957711,28.2103,28.3386,28.1076,28.1717,582354.9527
2011-11-18 10:00:00,43.92,43.94,43.65,43.72,183517.6108514761,28.191,28.2038,28.0177,28.0626,183517.6109
2011-11-18 10:30:00,43.72,44.03,43.7,43.91,112732.24666590676,28.0626,28.2616,28.0498,28.1846,112732.2467
2011-11-18 11:00:00,43.91,43.95,43.84,43.89,74204.94699646643,28.1846,28.2103,28.1396,28.1717,74204.947
2011-11-18 11:30:00,43.9,43.92,43.73,43.81,113302.1771343896,28.1782,28.191,28.069,28.1204,113302.1771
2011-11-18 12:00:00,43.82,43.87,43.68,43.87,106349.02541889888,28.1268,28.1589,28.037,28.1589,106349.0254
2011-11-18 12:30:00,43.85,43.96,43.85,43.92,75458.7940271287,28.1461,28.2167,28.1461,28.191,75458.794
2011-11-18 13:00:00,43.92,44.01,43.88,43.94,141114.78399635246,28.191,28.2488,28.1653,28.2038,141114.784
2011-11-18 13:30:00,43.95,44.11,43.94,44.01,78992.36293172232,28.2103,28.313,28.2038,28.2488,78992.3629
2011-11-18 14:00:00,44.02,44.09,43.93,43.95,149891.71321098827,28.2552,28.3001,28.1974,28.2103,149891.7132
2011-11-18 14:30:00,43.94,44.01,43.85,43.87,118773.50963182493,28.2038,28.2488,28.1461,28.1589,118773.5096
2011-11-18 15:00:00,43.87,43.95,43.81,43.84,138265.1316539382,28.1589,28.2103,28.1204,28.1396,138265.1317
2011-11-18 15:30:00,43.84,43.94,43.76,43.77,643907.4432919184,28.1396,28.2038,28.0883,28.0947,643907.4433
2011-11-21 09:30:00,43.49,43.49,43.08,43.15,296819.7879858657,27.915,27.915,27.6518,27.6968,296819.788
2011-11-21 10:00:00,43.17,43.26,43.08,43.1,146700.10258748432,27.7096,27.7674,27.6518,27.6647,146700.1026
2011-11-21 10:30:00,43.11,43.17,43.01,43.02,148751.85227402256,27.6711,27.7096,27.6069,27.6133,148751.8523
2011-11-21 11:00:00,43.02,43.09,42.95,42.99,152513.39336600935,27.6133,27.6582,27.5684,27.5941,152513.3934
2011-11-21 11:30:00,42.98,43.01,42.83,42.94,138607.08993502794,27.5876,27.6069,27.4914,27.562,138607.0899
2011-11-21 12:00:00,42.94,43.02,42.91,42.92,65314.03168813405,27.562,27.6133,27.5427,27.5491,65314.0317
2011-11-21 12:30:00,42.93,43.04,42.9,43.0,107260.91416847144,27.5555,27.6262,27.5363,27.6005,107260.9142
2011-11-21 13:00:00,43.0,43.08,42.97,42.97,106235.03932520232,27.6005,27.6518,27.5812,27.5812,106235.0393
2011-11-21 13:30:00,42.97,42.99,42.85,42.86,104981.19229454007,27.5812,27.5941,27.5042,27.5106,104981.1923
2011-11-21 14:00:00,42.86,43.22,42.85,43.13,172688.93195030207,27.5106,27.7417,27.5042,27.6839,172688.932
2011-11-21 14:30:00,43.11,43.24,43.09,43.12,147839.96352445002,27.6711,27.7545,27.6582,27.6775,147839.9635
2011-11-21 15:00:00,43.11,43.32,43.03,43.3,243474.29613587144,27.6711,27.8059,27.6197,27.793,243474.2961
2011-11-21 15:30:00,43.29,43.36,43.17,43.18,639347.9995440557,27.7866,27.8316,27.7096,27.716,639347.9995
2011-11-22 09:30:00,43.03,43.08,42.83,42.93,155021.08742733387,27.6197,27.6518,27.4914,27.5555,155021.0874
2011-11-22 10:00:00,42.92,43.04,42.84,43.01,147042.06086857404,27.5491,27.6262,27.4978,27.6069,147042.0609
2011-11-22 10:30:00,43.02,43.05,42.64,42.72,204605.0381853414,27.6133,27.6326,27.3694,27.4208,204605.0382
2011-11-22 11:00:00,42.72,42.79,42.63,42.67,151031.57414795394,27.4208,27.4657,27.363,27.3887,151031.5741
2011-11-22 11:30:00,42.7,42.79,42.59,42.78,115353.92682092784,27.4079,27.4657,27.3373,27.4593,115353.9268
2011-11-22 12:00:00,42.79,43.06,42.79,42.82,187621.1102245526,27.4657,27.639,27.4657,27.4849,187621.1102
2011-11-22 12:30:00,42.82,43.01,42.79,43.01,72039.21121623162,27.4849,27.6069,27.4657,27.6069,72039.2112
2011-11-22 13:00:00,43.01,43.09,42.9,42.98,78422.43246323949,27.6069,27.6582,27.5363,27.5876,78422.4325
2011-11-22 13:30:00,42.99,43.06,42.88,42.91,70443.40590447966,27.5941,27.639,27.5235,27.5427,70443.4059
2011-11-22 14:00:00,42.91,42.94,42.82,42.88,90618.94448877237,27.5427,27.562,27.4849,27.5235,90618.9445
2011-11-22 14:30:00,42.88,42.91,42.72,42.77,149777.72711729168,27.5235,27.5427,27.4208,27.4528,149777.7271
2011-11-22 15:00:00,42.77,42.87,42.72,42.82,152513.39336600935,27.4528,27.517,27.4208,27.4849,152513.3934
2011-11-22 15:30:00,42.81,42.87,42.71,42.79,361107.9448307307,27.4785,27.517,27.4143,27.4657,361107.9448
2011-11-23 09:30:00,42.48,42.51,42.18,42.19,159010.60070671377,27.2667,27.286,27.0741,27.0806,159010.6007
2011-11-23 10:00:00,42.17,42.28,42.08,42.12,149207.79664880884,27.0677,27.1383,27.01,27.0356,149207.7966
2011-11-23 10:30:00,42.15,42.19,42.06,42.12,113758.12150917588,27.0549,27.0806,26.9971,27.0356,113758.1215
2011-11-23 11:00:00,42.11,42.15,41.94,41.97,120255.32884988032,27.0292,27.0549,26.9201,26.9393,120255.3288
2011-11-23 11:30:00,41.97,42.08,41.91,42.04,135643.45149891713,26.9393,27.01,26.9008,26.9843,135643.4515
2011-11-23 12:00:00,42.05,42.18,42.03,42.03,104069.30354496752,26.9907,27.0741,26.9779,26.9779,104069.3035
2011-11-23 12:30:00,42.03,42.22,42.0,42.21,159010.60070671377,26.9779,27.0998,26.9586,27.0934,159010.6007
2011-11-23 13:00:00,42.21,42.24,42.13,42.23,125384.70306622592,27.0934,27.1127,27.042,27.1062,125384.7031
2011-11-23 13:30:00,42.23,42.25,42.05,42.07,89023.1391770204,27.1062,27.1191,26.9907,27.0035,89023.1392
2011-11-23 14:00:00,42.07,42.15,42.04,42.12,326912.11672176,27.0035,27.0549,26.9843,27.0356,326912.1167
2011-11-23 14:30:00,42.12,42.24,42.11,42.11,102017.55385842928,27.0356,27.1127,27.0292,27.0292,102017.5539
2011-11-23 15:00:00,42.11,42.31,42.08,42.14,208366.57927732816,27.0292,27.1576,27.01,27.0485,208366.5793
2011-11-23 15:30:00,42.15,42.36,41.99,41.99,430639.4619856378,27.0549,27.1897,26.9522,26.9522,430639.462
2011-11-25 09:30:00,41.8,42.18,41.75,42.08,148181.92180553972,26.8302,27.0741,26.7981,27.01,148181.9218
2011-11-25 10:00:00,42.07,42.26,42.03,42.06,135757.4375926137,27.0035,27.1255,26.9779,26.9971,135757.4376
2011-11-25 10:30:00,42.02,42.18,42.01,42.15,118887.49572552148,26.9714,27.0741,26.965,27.0549,118887.4957
2011-11-25 11:00:00,42.15,42.3,42.08,42.2,141570.7283711387,27.0549,27.1512,27.01,27.087,141570.7284
2011-11-25 11:30:00,42.21,42.29,42.02,42.07,128576.31368972984,27.0934,27.1447,26.9714,27.0035,128576.3137
2011-11-25 12:00:00,42.07,42.12,41.97,42.12,83893.7649606748,27.0035,27.0356,26.9393,27.0356,83893.765
2011-11-25 12:30:00,42.11,42.17,41.93,42.05,368061.09654622135,27.0292,27.0677,26.9137,26.9907,368061.0965
2011-11-28 09:30:00,42.54,42.89,42.54,42.81,462669.5543143736,27.3052,27.5299,27.3052,27.4785,462669.5543
2011-11-28 10:00:00,42.8,42.8,42.56,42.75,357916.3342072267,27.4721,27.4721,27.3181,27.44,357916.3342
2011-11-28 10:30:00,42.75,42.99,42.72,42.73,299327.48204719025,27.44,27.5941,27.4208,27.4272,299327.482
2011-11-28 11:00:00,42.72,42.82,42.72,42.81,154337.17086515445,27.4208,27.4849,27.4208,27.4785,154337.1709
2011-11-28 11:30:00,42.82,42.93,42.82,42.87,89935.02792659296,27.4849,27.5555,27.4849,27.517,89935.0279
2011-11-28 12:00:00,42.88,43.01,42.88,42.89,107488.88635586458,27.5235,27.6069,27.5235,27.5299,107488.8864
2011-11-28 12:30:00,42.89,42.92,42.84,42.87,84577.68152285421,27.5299,27.5491,27.4978,27.517,84577.6815
2011-11-28 13:00:00,42.87,43.02,42.84,43.0,90960.90276986208,27.517,27.6133,27.4978,27.6005,90960.9028
2011-11-28 13:30:00,43.01,43.05,42.82,42.83,81956.00136783313,27.6069,27.6326,27.4849,27.4914,81956.0014
2011-11-28 14:00:00,42.83,42.99,42.81,42.92,95634.3326114214,27.4914,27.5941,27.4785,27.5491,95634.3326
2011-11-28 14:30:00,42.93,42.93,42.8,42.86,98142.02667274592,27.5555,27.5555,27.4721,27.5106,98142.0267
2011-11-28 15:00:00,42.86,42.88,42.71,42.72,251111.3644135416,27.5106,27.5235,27.4143,27.4208,251111.3644
2011-11-28 15:30:00,42.72,42.92,42.67,42.9,631710.9312663855,27.4208,27.5491,27.3887,27.5363,631710.9313
2011-11-29 09:30:00,42.94,43.01,42.77,42.88,201983.3580303203,27.562,27.6069,27.4528,27.5235,201983.358
2011-11-29 10:00:00,42.8,43.01,42.76,42.91,278695.9990881113,27.4721,27.6069,27.4464,27.5427,278695.9991
2011-11-29 10:30:00,42.9,43.06,42.86,42.9,87769.29214635814,27.5363,27.639,27.5106,27.5363,87769.2921
2011-11-29 11:00:00,42.88,42.94,42.83,42.88,153995.21258406475,27.5235,27.562,27.4914,27.5235,153995.2126
2011-11-29 11:30:00,42.87,43.04,42.79,42.85,160720.3921121623,27.517,27.6262,27.4657,27.5042,160720.3921
2011-11-29 12:00:00,42.84,42.96,42.84,42.9,81272.0848056537,27.4978,27.5748,27.4978,27.5363,81272.0848
2011-11-29 12:30:00,42.89,42.89,42.76,42.8,116721.75994528669,27.5299,27.5299,27.4464,27.4721,116721.7599
2011-11-29 13:00:00,42.79,42.84,42.67,42.8,88339.222614841,27.4657,27.4978,27.3887,27.4721,88339.2226
2011-11-29 13:30:00,42.8,42.81,42.62,42.64,141228.77009004902,27.4721,27.4785,27.3566,27.3694,141228.7701
2011-11-29 14:00:00,42.64,42.72,42.58,42.72,156388.9205516927,27.3694,27.4208,27.3309,27.4208,156388.9206
2011-11-29 14:30:00,42.71,42.85,42.71,42.8,198335.8030320301,27.4143,27.5042,27.4143,27.4721,198335.803
2011-11-29 15:00:00,42.8,42.94,42.79,42.84,229340.0205174969,27.4721,27.562,27.4657,27.4978,229340.0205
2011-11-29 15:30:00,42.84,42.9,42.73,42.78,456742.2774421521,27.4978,27.5363,27.4272,27.4593,456742.2774
2011-11-30 09:30:00,43.88,44.08,43.69,44.03,377065.9979482503,28.1653,28.2937,28.0434,28.2616,377065.9979
2011-11-30 10:00:00,44.03,44.22,44.02,44.22,180895.93069645503,28.2616,28.3836,28.2552,28.3836,180895.9307
2011-11-30 10:30:00,44.21,44.44,44.19,44.44,176222.5008548957,28.3771,28.5248,28.3643,28.5248,176222.5009
2011-11-30 11:00:00,44.43,44.43,44.32,44.37,129260.23025190926,28.5184,28.5184,28.4477,28.4798,129260.2303
2011-11-30 11:30:00,44.37,44.42,44.33,44.38,110680.49697936852,28.4798,28.5119,28.4542,28.4863,110680.497
2011-11-30 12:00:00,44.38,44.43,44.33,44.4,82183.97355522626,28.4863,28.5184,28.4542,28.4991,82183.9736
2011-11-30 12:30:00,44.39,44.43,44.31,44.38,112276.30229112048,28.4927,28.5184,28.4413,28.4863,112276.3023
2011-11-30 13:00:00,44.39,44.45,44.35,44.36,120027.35666248716,28.4927,28.5312,28.467,28.4734,120027.3567
2011-11-30 13:30:00,44.35,44.44,44.29,44.32,134731.5627493446,28.467,28.5248,28.4285,28.4477,134731.5627
2011-11-30 14:00:00,44.32,44.48,44.3,44.44,181351.8750712413,28.4477,28.5504,28.4349,28.5248,181351.8751
2011-11-30 14:30:00,44.44,44.53,44.37,44.43,128462.32759603328,28.5248,28.5825,28.4798,28.5184,128462.3276
2011-11-30 15:00:00,44.43,44.57,44.4,44.51,178958.16710361335,28.5184,28.6082,28.4991,28.5697,178958.1671
2011-11-30 15:30:00,44.51,44.88,44.45,44.8,827994.9846118774,28.5697,28.8072,28.5312,28.7558,827994.9846
2011-12-01 09:30:00,44.85,45.17,44.7,45.15,292602.3025190927,28.7879,28.9933,28.6917,28.9805,292602.3025
2011-12-01 10:00:00,45.15,45.22,44.92,44.98,226832.3264561724,28.9805,29.0254,28.8329,28.8714,226832.3265
2011-12-01 10:30:00,44.98,44.99,44.84,44.96,165393.82195372164,28.8714,28.8778,28.7815,28.8585,165393.822
2011-12-01 11:00:00,44.96,45.16,44.94,44.97,119343.44010030777,28.8585,28.9869,28.8457,28.865,119343.4401
2011-12-01 11:30:00,44.96,45.11,44.94,45.1,178844.1810099168,28.8585,28.9548,28.8457,28.9484,178844.181
2011-12-01 12:00:00,45.1,45.18,45.01,45.11,89023.1391770204,28.9484,28.9998,28.8906,28.9548,89023.1392
2011-12-01 12:30:00,45.11,45.15,45.0,45.01,108286.78901174056,28.9548,28.9805,28.8842,28.8906,108286.789
2011-12-01 13:00:00,45.01,45.16,45.01,45.15,83779.77886697823,28.8906,28.9869,28.8906,28.9805,83779.7789
2011-12-01 13:30:00,45.15,45.27,45.13,45.27,106235.03932520232,28.9805,29.0575,28.9677,29.0575,106235.0393
2011-12-01 14:00:00,45.27,45.28,45.15,45.21,74888.86355864584,29.0575,29.0639,28.9805,29.019,74888.8636
2011-12-01 14:30:00,45.22,45.28,45.16,45.22,104867.2062008435,29.0254,29.0639,28.9869,29.0254,104867.2062
2011-12-01 15:00:00,45.22,45.29,45.17,45.25,176906.4174170751,29.0254,29.0704,28.9933,29.0447,176906.4174
2011-12-01 15:30:00,45.26,45.26,45.08,45.17,390288.38481705234,29.0511,29.0511,28.9356,28.9933,390288.3848
2011-12-02 09:30:00,45.6,45.72,45.27,45.43,214863.7866180326,29.2693,29.3464,29.0575,29.1602,214863.7866
2011-12-02 10:00:00,45.43,45.48,45.34,45.37,121965.12025532885,29.1602,29.1923,29.1025,29.1217,121965.1203
2011-12-02 10:30:00,45.37,45.43,45.29,45.31,97002.16573578025,29.1217,29.1602,29.0704,29.0832,97002.1657
2011-12-02 11:00:00,45.3,45.36,45.04,45.19,110338.53869827882,29.0768,29.1153,28.9099,29.0062,110338.5387
2011-12-02 11:30:00,45.2,45.24,44.91,44.99,192180.55397241536,29.0126,29.0383,28.8265,28.8778,192180.554
2011-12-02 12:00:00,45.01,45.08,44.93,45.04,94494.47167445572,28.8906,28.9356,28.8393,28.9099,94494.4717
2011-12-02 12:30:00,45.04,45.12,44.97,45.08,72039.21121623162,28.9099,28.9612,28.865,28.9356,72039.2112
2011-12-02 13:00:00,45.08,45.08,44.9,44.97,111592.38572894108,28.9356,28.9356,28.82,28.865,111592.3857
2011-12-02 13:30:00,44.97,44.98,44.87,44.95,122990.99509859797,28.865,28.8714,28.8008,28.8521,122990.9951
2011-12-02 14:00:00,44.94,45.02,44.82,45.02,131767.9243132338,28.8457,28.8971,28.7687,28.8971,131767.9243
2011-12-02 14:30:00,45.01,45.09,44.96,45.01,121395.189786846,28.8906,28.942,28.8585,28.8906,121395.1898
2011-12-02 15:00:00,45.01,45.07,44.98,45.03,112960.2188532999,28.8906,28.9292,28.8714,28.9035,112960.2189
2011-12-02 15:30:00,45.03,45.07,44.91,45.01,363045.7084235723,28.9035,28.9292,28.8265,28.8906,363045.7084
2011-12-05 09:30:00,45.78,45.89,45.41,45.72,169725.29351419126,29.3849,29.4555,29.1474,29.3464,169725.2935
2011-12-05 10:00:00,45.72,45.96,45.67,45.94,284281.3176792432,29.3464,29.5004,29.3143,29.4876,284281.3177
2011-12-05 10:30:00,45.94,45.98,45.87,45.87,171093.1266385501,29.4876,29.5133,29.4426,29.4426,171093.1266
2011-12-05 11:00:00,45.87,45.89,45.79,45.81,294426.08001823776,29.4426,29.4555,29.3913,29.4041,294426.08
2011-12-05 11:30:00,45.82,45.94,45.79,45.91,169953.2657015844,29.4106,29.4876,29.3913,29.4683,169953.2657
2011-12-05 12:00:00,45.92,45.97,45.89,45.91,112276.30229112048,29.4747,29.5068,29.4555,29.4683,112276.3023
2011-12-05 12:30:00,45.91,46.05,45.9,46.0,84007.75105437137,29.4683,29.5582,29.4619,29.5261,84007.7511
2011-12-05 13:00:00,46.0,46.02,45.95,45.97,86971.38949048216,29.5261,29.5389,29.494,29.5068,86971.3895
2011-12-05 13:30:00,45.97,46.0,45.74,45.76,249515.5591017896,29.5068,29.5261,29.3592,29.372,249515.5591
2011-12-05 14:00:00,45.76,45.78,45.65,45.69,245184.08754131995,29.372,29.3849,29.3014,29.3271,245184.0875
2011-12-05 14:30:00,45.69,45.81,45.66,45.8,128690.29978342642,29.3271,29.4041,29.3079,29.3977,128690.2998
2011-12-05 15:00:00,45.8,45.82,45.52,45.55,262168.0155021087,29.3977,29.4106,29.218,29.2372,262168.0155
2011-12-05 15:30:00,45.56,45.72,45.49,45.7,372506.5542003876,29.2437,29.3464,29.1987,29.3335,372506.5542
2011-12-06 09:30:00,45.74,45.92,45.69,45.87,158326.68414453437,29.3592,29.4747,29.3271,29.4426,158326.6841
2011-12-06 10:00:00,45.87,45.99,45.75,45.85,210874.27333865268,29.4426,29.5197,29.3656,29.4298,210874.2733
2011-12-06 10:30:00,45.86,45.9,45.74,45.78,191496.637410236,29.4362,29.4619,29.3592,29.3849,191496.6374
2011-12-06 11:00:00,45.78,45.94,45.76,45.89,101333.63729624986,29.3849,29.4876,29.372,29.4555,101333.6373
2011-12-06 11:30:00,45.89,45.94,45.74,45.87,119799.38447509403,29.4555,29.4876,29.3592,29.4426,119799.3845
2011-12-06 12:00:00,45.86,45.87,45.73,45.77,170295.22398267413,29.4362,29.4426,29.3528,29.3785,170295.224
2011-12-06 12:30:00,45.77,45.81,45.74,45.79,79106.3490254189,29.3785,29.4041,29.3592,29.3913,79106.349
2011-12-06 13:00:00,45.79,45.87,45.74,45.85,99281.88760971162,29.3913,29.4426,29.3592,29.4298,99281.8876
2011-12-06 13:30:00,45.86,45.89,45.75,45.75,100421.7485466773,29.4362,29.4555,29.3656,29.3656,100421.7485
2011-12-06 14:00:00,45.75,45.81,45.74,45.79,92214.74980052434,29.3656,29.4041,29.3592,29.3913,92214.7498
2011-12-06 14:30:00,45.79,46.02,45.79,45.94,217485.4667730537,29.3913,29.5389,29.3913,29.4876,217485.4668
2011-12-06 15:00:00,45.94,46.01,45.79,45.8,196398.03943918843,29.4876,29.5325,29.3913,29.3977,196398.0394
2011-12-06 15:30:00,45.79,45.87,45.73,45.75,411603.7843383107,29.3913,29.4426,29.3528,29.3656,411603.7843
2011-12-07 09:30:00,45.46,45.5,44.72,44.99,285991.1090846917,29.4004,29.4263,28.9218,29.0964,285991.1091
2011-12-07 10:00:00,44.98,44.99,44.72,44.8,157642.76758235495,29.09,29.0964,28.9218,28.9736,157642.7676
2011-12-07 10:30:00,44.8,44.94,44.73,44.94,152969.33774079563,28.9736,29.0641,28.9283,29.0641,152969.3377
2011-12-07 11:00:00,44.95,45.15,44.93,45.12,143166.5336828907,29.0706,29.1999,29.0576,29.1805,143166.5337
2011-12-07 11:30:00,45.14,45.23,45.09,45.22,167103.61335917018,29.1935,29.2517,29.1611,29.2452,167103.6134
2011-12-07 12:00:00,45.23,45.35,45.15,45.32,147725.97743075344,29.2517,29.3293,29.1999,29.3099,147725.9774
2011-12-07 12:30:00,45.31,45.56,45.29,45.53,161176.3364869486,29.3034,29.4651,29.2905,29.4457,161176.3365
2011-12-07 13:00:00,45.53,45.58,45.42,45.57,154907.10133363729,29.4457,29.478,29.3745,29.4716,154907.1013
2011-12-07 13:30:00,45.57,45.58,45.44,45.48,119913.3705687906,29.4716,29.478,29.3875,29.4133,119913.3706
2011-12-07 14:00:00,45.47,45.51,45.39,45.5,145902.19993160834,29.4069,29.4327,29.3551,29.4263,145902.1999
2011-12-07 14:30:00,45.49,45.55,45.4,45.41,203123.218967286,29.4198,29.4586,29.3616,29.3681,203123.219
2011-12-07 15:00:00,45.41,45.72,45.41,45.72,233671.49207796648,29.3681,29.5686,29.3681,29.5686,233671.4921
2011-12-07 15:30:00,45.72,46.0,45.67,45.77,675595.5773395646,29.5686,29.7496,29.5362,29.6009,675595.5773
2011-12-08 09:30:00,45.57,45.88,45.48,45.77,304798.8145446256,29.4716,29.672,29.4133,29.6009,304798.8145
2011-12-08 10:00:00,45.76,45.81,45.44,45.47,283711.38721076027,29.5944,29.6268,29.3875,29.4069,283711.3872
2011-12-08 10:30:00,45.48,45.86,45.45,45.76,191268.66522284283,29.4133,29.6591,29.3939,29.5944,191268.6652
2011-12-08 11:00:00,45.75,45.8,45.61,45.69,184771.4578821384,29.588,29.6203,29.4974,29.5492,184771.4579
2011-12-08 11:30:00,45.7,45.82,45.67,45.8,148067.93571184317,29.5556,29.6332,29.5362,29.6203,148067.9357
2011-12-08 12:00:00,45.8,45.8,45.68,45.69,137353.24290436567,29.6203,29.6203,29.5427,29.5492,137353.2429
2011-12-08 12:30:00,45.69,45.88,45.65,45.87,143964.43633876668,29.5492,29.672,29.5233,29.6656,143964.4363
2011-12-08 13:00:00,45.88,45.88,45.56,45.64,175424.59819901973,29.672,29.672,29.4651,29.5168,175424.5982
2011-12-08 13:30:00,45.63,45.78,45.54,45.73,164253.96101675596,29.5104,29.6074,29.4521,29.575,164253.961
2011-12-08 14:00:00,45.72,45.72,45.56,45.56,134959.5349367377,29.5686,29.5686,29.4651,29.4651,134959.5349
2011-12-08 14:30:00,45.56,45.59,45.45,45.49,162202.21133021772,29.4651,29.4845,29.3939,29.4198,162202.2113
2011-12-08 15:00:00,45.49,45.66,45.46,45.64,171891.0292944261,29.4198,29.5298,29.4004,29.5168,171891.0293
2011-12-08 15:30:00,45.63,45.73,45.19,45.29,561039.5531745127,29.5104,29.575,29.2258,29.2905,561039.5532
2011-12-09 09:30:00,45.54,45.94,45.52,45.87,173258.8624187849,29.4521,29.7108,29.4392,29.6656,173258.8624
2011-12-09 10:00:00,45.87,46.02,45.76,45.81,211216.2316197424,29.6656,29.7626,29.5944,29.6268,211216.2316
2011-12-09 10:30:00,45.82,46.0,45.76,45.98,217143.508491964,29.6332,29.7496,29.5944,29.7367,217143.5085
2011-12-09 11:00:00,45.98,46.15,45.96,46.15,148409.89399293286,29.7367,29.8467,29.7238,29.8467,148409.894
2011-12-09 11:30:00,46.14,46.19,45.99,46.01,112162.31619742392,29.8402,29.8725,29.7432,29.7561,112162.3162
2011-12-09 12:00:00,46.0,46.06,45.91,45.99,83209.84839849538,29.7496,29.7884,29.6914,29.7432,83209.8484
2011-12-09 12:30:00,45.98,46.07,45.98,45.98,81272.0848056537,29.7367,29.7949,29.7367,29.7367,81272.0848
2011-12-09 13:00:00,46.01,46.08,45.91,46.07,63148.29590789924,29.7561,29.8014,29.6914,29.7949,63148.2959
2011-12-09 13:30:00,46.07,46.1,46.05,46.06,67023.82309358258,29.7949,29.8143,29.782,29.7884,67023.8231
2011-12-09 14:00:00,46.06,46.1,46.0,46.08,110224.55260458223,29.7884,29.8143,29.7496,29.8014,110224.5526
2011-12-09 14:30:00,46.09,46.28,46.07,46.17,131767.9243132338,29.8079,29.9307,29.7949,29.8596,131767.9243
2011-12-09 15:00:00,46.18,46.18,46.07,46.17,119913.3705687906,29.8661,29.8661,29.7949,29.8596,119913.3706
2011-12-09 15:30:00,46.18,46.18,46.03,46.04,365097.45811011054,29.8661,29.8661,29.769,29.7755,365097.4581
2011-12-12 09:30:00,45.74,45.81,45.25,45.3,163456.05836087998,29.5815,29.6268,29.2646,29.2969,163456.0584
2011-12-12 10:00:00,45.31,45.37,45.19,45.27,214521.82833694288,29.3034,29.3422,29.2258,29.2775,214521.8283
2011-12-12 10:30:00,45.28,45.37,45.24,45.34,99851.81807819448,29.284,29.3422,29.2581,29.3228,99851.8181
2011-12-12 11:00:00,45.34,45.49,45.3,45.42,159238.5728941069,29.3228,29.4198,29.2969,29.3745,159238.5729
2011-12-12 11:30:00,45.42,45.46,45.15,45.22,113986.09369656902,29.3745,29.4004,29.1999,29.2452,113986.0937
2011-12-12 12:00:00,45.22,45.35,45.2,45.29,87883.27824005471,29.2452,29.3293,29.2323,29.2905,87883.2782
2011-12-12 12:30:00,45.29,45.36,45.27,45.29,56081.15809871196,29.2905,29.3357,29.2775,29.2905,56081.1581
2011-12-12 13:00:00,45.29,45.36,45.24,45.36,82639.91793001254,29.2905,29.3357,29.2581,29.3357,82639.9179
2011-12-12 13:30:00,45.35,45.37,45.29,45.29,58930.81044112618,29.3293,29.3422,29.2905,29.2905,58930.8104
2011-12-12 14:00:00,45.29,45.31,45.19,45.24,102587.48432691212,29.2905,29.3034,29.2258,29.2581,102587.4843
2011-12-12 14:30:00,45.23,45.29,45.14,45.25,98142.02667274592,29.2517,29.2905,29.1935,29.2646,98142.0267
2011-12-12 15:00:00,45.27,45.38,45.19,45.36,168699.41867092214,29.2775,29.3487,29.2258,29.3357,168699.4187
2011-12-12 15:30:00,45.36,45.53,45.33,45.42,405106.5769976063,29.3357,29.4457,29.3163,29.3745,405106.577
2011-12-13 09:30:00,45.65,46.03,45.62,45.82,158554.65633192752,29.5233,29.769,29.5039,29.6332,158554.6563
2011-12-13 10:00:00,45.83,45.93,45.75,45.75,136669.32634218625,29.6397,29.7044,29.588,29.588,136669.3263
2011-12-13 10:30:00,45.76,45.83,45.52,45.52,261370.1128462328,29.5944,29.6397,29.4392,29.4392,261370.1128
2011-12-13 11:00:00,45.52,45.53,45.42,45.49,99053.91542231847,29.4392,29.4457,29.3745,29.4198,99053.9154
2011-12-13 11:30:00,45.51,45.59,45.48,45.56,161974.23914282458,29.4327,29.4845,29.4133,29.4651,161974.2391
2011-12-13 12:00:00,45.57,45.6,45.52,45.58,76028.72449561153,29.4716,29.491,29.4392,29.478,76028.7245
2011-12-13 12:30:00,45.59,45.63,45.5,45.63,68277.67012424485,29.4845,29.5104,29.4263,29.5104,68277.6701
2011-12-13 13:00:00,45.62,45.64,45.51,45.58,64744.1012196512,29.5039,29.5168,29.4327,29.478,64744.1012
2011-12-13 13:30:00,45.58,45.65,45.51,45.64,58930.81044112618,29.478,29.5233,29.4327,29.5168,58930.8104
2011-12-13 14:00:00,45.65,45.8,45.38,45.52,167673.54382765302,29.5233,29.6203,29.3487,29.4392,167673.5438
2011-12-13 14:30:00,45.52,45.53,45.23,45.31,179870.0558531859,29.4392,29.4457,29.2517,29.3034,179870.0559
2011-12-13 15:00:00,45.3,45.37,45.01,45.06,226946.3125498689,29.2969,29.3422,29.1094,29.1417,226946.3125
2011-12-13 15:30:00,45.06,45.16,44.88,45.12,631027.0147042061,29.1417,29.2064,29.0253,29.1805,631027.0147
2011-12-14 09:30:00,45.01,45.44,44.94,45.28,225920.4377065998,29.1094,29.3875,29.0641,29.284,225920.4377
2011-12-14 10:00:00,45.26,45.27,44.88,45.07,174740.6816368403,29.2711,29.2775,29.0253,29.1482,174740.6816
2011-12-14 10:30:00,45.07,45.14,44.85,44.86,350735.21030434285,29.1482,29.1935,29.0059,29.0124,350735.2103
2011-12-14 11:00:00,44.86,44.97,44.86,44.9,94950.416049242,29.0124,29.0835,29.0124,29.0382,94950.416
2011-12-14 11:30:00,44.89,44.98,44.85,44.94,185911.31881910408,29.0318,29.09,29.0059,29.0641,185911.3188
2011-12-14 12:00:00,44.93,44.98,44.9,44.96,176564.4591359854,29.0576,29.09,29.0382,29.077,176564.4591
2011-12-14 12:30:00,44.96,45.02,44.89,44.93,194232.3036589536,29.077,29.1158,29.0318,29.0576,194232.3037
2011-12-14 13:00:00,44.94,44.98,44.86,44.96,120141.34275618376,29.0641,29.09,29.0124,29.077,120141.3428
2011-12-14 13:30:00,44.95,45.0,44.84,44.87,143052.54758919412,29.0706,29.1029,28.9994,29.0188,143052.5476
2011-12-14 14:00:00,44.87,44.88,44.72,44.87,146358.14430639462,29.0188,29.0253,28.9218,29.0188,146358.1443
2011-12-14 14:30:00,44.87,44.89,44.72,44.79,163570.0444545765,29.0188,29.0318,28.9218,28.9671,163570.0445
2011-12-14 15:00:00,44.79,44.99,44.76,44.94,232759.60332839395,28.9671,29.0964,28.9477,29.0641,232759.6033
2011-12-14 15:30:00,44.94,44.99,44.8,44.84,389034.5377863901,29.0641,29.0964,28.9736,28.9994,389034.5378
2011-12-15 09:30:00,45.12,45.31,44.83,44.93,322922.60344238003,29.1805,29.3034,28.993,29.0576,322922.6034
2011-12-15 10:00:00,44.93,45.04,44.82,44.84,153539.26820927847,29.0576,29.1288,28.9865,28.9994,153539.2682
2011-12-15 10:30:00,44.83,44.91,44.74,44.77,146814.0886811809,28.993,29.0447,28.9348,28.9542,146814.0887
2011-12-15 11:00:00,44.78,44.87,44.74,44.85,91302.8610509518,28.9606,29.0188,28.9348,29.0059,91302.8611
2011-12-15 11:30:00,44.85,44.89,44.75,44.83,113872.10760287243,29.0059,29.0318,28.9412,28.993,113872.1076
2011-12-15 12:00:00,44.83,45.0,44.82,44.97,90504.9583950758,28.993,29.1029,28.9865,29.0835,90504.9584
2011-12-15 12:30:00,44.97,45.01,44.88,44.91,91644.81933204149,29.0835,29.1094,29.0253,29.0447,91644.8193
2011-12-15 13:00:00,44.91,45.04,44.91,45.01,90618.94448877237,29.0447,29.1288,29.0447,29.1094,90618.9445
2011-12-15 13:30:00,45.01,45.08,44.93,44.98,108286.78901174056,29.1094,29.1547,29.0576,29.09,108286.789
2011-12-15 14:00:00,44.99,45.05,44.94,44.95,72609.14168471447,29.0964,29.1353,29.0641,29.0706,72609.1417
2011-12-15 14:30:00,44.94,44.98,44.82,44.87,107374.900262168,29.0641,29.09,28.9865,29.0188,107374.9003
2011-12-15 15:00:00,44.87,45.06,44.87,44.95,138379.1177476348,29.0188,29.1417,29.0188,29.0706,138379.1177
2011-12-15 15:30:00,44.96,45.0,44.81,44.88,337284.8512481477,29.077,29.1029,28.98,29.0253,337284.8512
2011-12-16 09:30:00,45.11,45.64,44.92,45.26,1216117.633648695,29.1741,29.5168,29.0512,29.2711,1216117.6336
2011-12-16 10:00:00,45.26,45.68,45.25,45.53,231619.74239142824,29.2711,29.5427,29.2646,29.4457,231619.7424
2011-12-16 10:30:00,45.54,45.59,45.52,45.56,93582.58292488316,29.4521,29.4845,29.4392,29.4651,93582.5829
2011-12-16 11:00:00,45.56,45.6,45.56,45.57,131653.93821953723,29.4651,29.491,29.4651,29.4716,131653.9382
2011-12-16 11:30:00,45.58,45.59,45.39,45.39,190698.73475436,29.478,29.4845,29.3551,29.3551,190698.7348
2011-12-16 12:00:00,45.4,45.44,45.29,45.41,156616.89273908583,29.3616,29.3875,29.2905,29.3681,156616.8927
2011-12-16 12:30:00,45.42,45.42,45.18,45.24,238572.8941069189,29.3745,29.3745,29.2193,29.2581,238572.8941
2011-12-16 13:00:00,45.23,45.44,45.22,45.39,166419.69679699076,29.2517,29.3875,29.2452,29.3551,166419.6968
2011-12-16 13:30:00,45.39,45.45,45.29,45.29,120939.24541205972,29.3551,29.3939,29.2905,29.2905,120939.2454
2011-12-16 14:00:00,45.29,45.35,45.18,45.21,137581.21509175882,29.2905,29.3293,29.2193,29.2387,137581.2151
2011-12-16 14:30:00,45.21,45.45,45.2,45.38,159352.5589878035,29.2387,29.3939,29.2323,29.3487,159352.559
2011-12-16 15:00:00,45.38,45.49,45.34,45.35,215091.7588054257,29.3487,29.4198,29.3228,29.3293,215091.7588
2011-12-16 15:30:00,45.35,45.51,45.35,45.38,522284.28131767927,29.3293,29.4327,29.3293,29.3487,522284.2813
2011-12-19 09:30:00,45.39,45.94,45.39,45.65,189444.8877236977,29.3551,29.7108,29.3551,29.5233,189444.8877
2011-12-19 10:00:00,45.65,45.69,45.51,45.52,128120.36931494356,29.5233,29.5492,29.4327,29.4392,128120.3693
2011-12-19 10:30:00,45.53,45.67,45.32,45.34,160606.40601846576,29.4457,29.5362,29.3099,29.3228,160606.406
2011-12-19 11:00:00,45.32,45.38,45.17,45.19,115923.85728941068,29.3099,29.3487,29.2129,29.2258,115923.8573
2011-12-19 11:30:00,45.18,45.21,45.01,45.18,213951.89786846004,29.2193,29.2387,29.1094,29.2193,213951.8979
2011-12-19 12:00:00,45.17,45.34,45.17,45.32,63148.29590789924,29.2129,29.3228,29.2129,29.3099,63148.2959
2011-12-19 12:30:00,45.32,45.33,45.25,45.32,62008.43497093354,29.3099,29.3163,29.2646,29.3099,62008.435
2011-12-19 13:00:00,45.32,45.34,45.22,45.26,51065.76997606292,29.3099,29.3228,29.2452,29.2711,51065.77
2011-12-19 13:30:00,45.28,45.3,45.15,45.26,54827.3110680497,29.284,29.2969,29.1999,29.2711,54827.3111
2011-12-19 14:00:00,45.26,45.29,45.22,45.29,65655.98996922375,29.2711,29.2905,29.2452,29.2905,65655.99
2011-12-19 14:30:00,45.29,45.4,45.27,45.4,135529.46540522057,29.2905,29.3616,29.2775,29.3616,135529.4654
2011-12-19 15:00:00,45.4,45.41,45.01,45.02,195144.19240852617,29.3616,29.3681,29.1094,29.1158,195144.1924
2011-12-19 15:30:00,45.01,45.14,45.0,45.12,313347.7715718682,29.1094,29.1935,29.1029,29.1805,313347.7716
2011-12-20 09:30:00,45.87,46.5,45.86,46.46,359056.19514419243,29.6656,30.073,29.6591,30.0471,359056.1951
2011-12-20 10:00:00,46.47,46.59,46.37,46.59,257608.571754246,30.0536,30.1312,29.9889,30.1312,257608.5718
2011-12-20 10:30:00,46.6,46.67,46.54,46.58,171093.1266385501,30.1377,30.183,30.0989,30.1248,171093.1266
2011-12-20 11:00:00,46.58,46.65,46.53,46.59,147156.0469622706,30.1248,30.17,30.0924,30.1312,147156.047
2011-12-20 11:30:00,46.59,46.81,46.58,46.76,218967.2859911091,30.1312,30.2735,30.1248,30.2412,218967.286
2011-12-20 12:00:00,46.77,46.8,46.65,46.79,111706.37182263764,30.2476,30.267,30.17,30.2606,111706.3718
2011-12-20 12:30:00,46.8,46.87,46.77,46.87,132109.88259432348,30.267,30.3123,30.2476,30.3123,132109.8826
2011-12-20 13:00:00,46.87,47.01,46.87,46.91,194346.2897526502,30.3123,30.4028,30.3123,30.3382,194346.2898
2011-12-20 13:30:00,46.91,46.94,46.84,46.87,113644.13541547932,30.3382,30.3576,30.2929,30.3123,113644.1354
2011-12-20 14:00:00,46.87,46.96,46.82,46.95,111934.34401003078,30.3123,30.3705,30.28,30.364,111934.344
2011-12-20 14:30:00,46.95,47.08,46.95,47.01,186367.2631938904,30.364,30.4481,30.364,30.4028,186367.2632
2011-12-20 15:00:00,47.0,47.17,47.0,47.13,225122.53505072385,30.3964,30.5063,30.3964,30.4805,225122.5351
2011-12-20 15:30:00,47.13,47.13,46.99,47.06,656445.9135985409,30.4805,30.4805,30.3899,30.4352,656445.9136
2011-12-21 09:30:00,47.16,47.27,46.41,46.47,360196.0560811581,30.4999,30.571,30.0148,30.0536,360196.0561
2011-12-21 10:00:00,46.48,46.67,46.39,46.58,269007.1811239029,30.0601,30.183,30.0019,30.1248,269007.1811
2011-12-21 10:30:00,46.58,46.62,46.37,46.48,252593.1836315969,30.1248,30.1506,29.9889,30.0601,252593.1836
2011-12-21 11:00:00,46.49,46.49,46.36,46.48,106576.99760629205,30.0665,30.0665,29.9825,30.0601,106576.9976
2011-12-21 11:30:00,46.48,46.6,46.45,46.52,102359.51213951898,30.0601,30.1377,30.0407,30.0859,102359.5121
2011-12-21 12:00:00,46.53,46.56,46.33,46.34,125954.63353470876,30.0924,30.1118,29.9631,29.9695,125954.6335
2011-12-21 12:30:00,46.34,46.51,46.34,46.51,95634.3326114214,29.9695,30.0795,29.9695,30.0795,95634.3326
2011-12-21 13:00:00,46.51,46.65,46.51,46.64,159010.60070671377,30.0795,30.17,30.0795,30.1636,159010.6007
2011-12-21 13:30:00,46.65,46.65,46.5,46.65,194232.3036589536,30.17,30.17,30.073,30.17,194232.3037
2011-12-21 14:00:00,46.65,46.83,46.65,46.71,155135.07352103043,30.17,30.2864,30.17,30.2088,155135.0735
2011-12-21 14:30:00,46.71,46.85,46.63,46.79,222842.81317679244,30.2088,30.2994,30.1571,30.2606,222842.8132
2011-12-21 15:00:00,46.79,47.05,46.75,47.01,227858.20129944148,30.2606,30.4287,30.2347,30.4028,227858.2013
2011-12-21 15:30:00,47.01,47.14,46.92,47.07,481249.2875869144,30.4028,30.4869,30.3446,30.4416,481249.2876
2011-12-22 09:30:00,47.09,47.32,47.09,47.24,165279.83586002508,30.4546,30.6033,30.4546,30.5516,165279.8359
2011-12-22 10:00:00,47.25,47.27,47.01,47.07,185797.3327254075,30.5581,30.571,30.4028,30.4416,185797.3327
2011-12-22 10:30:00,47.06,47.08,46.92,47.03,120711.2732246666,30.4352,30.4481,30.3446,30.4158,120711.2732
2011-12-22 11:00:00,47.02,47.16,47.0,47.11,141684.7144648353,30.4093,30.4999,30.3964,30.4675,141684.7145
2011-12-22 11:30:00,47.11,47.23,47.07,47.21,133819.67399977203,30.4675,30.5451,30.4416,30.5322,133819.674
2011-12-22 12:00:00,47.21,47.33,47.19,47.33,105665.10885671948,30.5322,30.6098,30.5193,30.6098,105665.1089
2011-12-22 12:30:00,47.32,47.35,47.27,47.29,47304.22888407615,30.6033,30.6227,30.571,30.5839,47304.2289
2011-12-22 13:00:00,47.3,47.3,47.18,47.21,72837.1138721076,30.5904,30.5904,30.5128,30.5322,72837.1139
2011-12-22 13:30:00,47.22,47.27,47.19,47.2,63832.21247007865,30.5387,30.571,30.5193,30.5257,63832.2125
2011-12-22 14:00:00,47.2,47.24,47.16,47.23,67023.82309358258,30.5257,30.5516,30.4999,30.5451,67023.8231
2011-12-22 14:30:00,47.23,47.26,47.15,47.17,79334.32121281204,30.5451,30.5645,30.4934,30.5063,79334.3212
2011-12-22 15:00:00,47.18,47.27,47.17,47.23,86743.41730308902,30.5128,30.571,30.5063,30.5451,86743.4173
2011-12-22 15:30:00,47.24,47.28,47.16,47.23,269805.08377977886,30.5516,30.5775,30.4999,30.5451,269805.0838
2011-12-23 09:30:00,47.37,47.37,47.21,47.33,107602.87244956115,30.6357,30.6357,30.5322,30.6098,107602.8724
2011-12-23 10:00:00,47.33,47.37,47.26,47.33,109312.66385500968,30.6098,30.6357,30.5645,30.6098,109312.6639
2011-12-23 10:30:00,47.34,47.36,47.31,47.36,59500.74090960903,30.6163,30.6292,30.5969,30.6292,59500.7409
2011-12-23 11:00:00,47.36,47.45,47.33,47.45,134503.59056195145,30.6292,30.6874,30.6098,30.6874,134503.5906
2011-12-23 11:30:00,47.45,47.52,47.36,47.36,93696.56901857971,30.6874,30.7327,30.6292,30.6292,93696.569
2011-12-23 12:00:00,47.37,47.53,47.35,47.51,81044.11261826058,30.6357,30.7391,30.6227,30.7262,81044.1126
2011-12-23 12:30:00,47.51,47.59,47.5,47.59,52775.561381511456,30.7262,30.7779,30.7197,30.7779,52775.5614
2011-12-23 13:00:00,47.59,47.61,47.54,47.59,58702.83825373305,30.7779,30.7909,30.7456,30.7779,58702.8383
2011-12-23 13:30:00,47.59,47.62,47.55,47.57,57562.97731676736,30.7779,30.7974,30.7521,30.765,57562.9773
2011-12-23 14:00:00,47.57,47.57,47.52,47.53,52889.547475208026,30.765,30.765,30.7327,30.7391,52889.5475
2011-12-23 14:30:00,47.54,47.54,47.5,47.5,50609.82560127664,30.7456,30.7456,30.7197,30.7197,50609.8256
2011-12-23 15:00:00,47.51,47.59,47.5,47.58,80246.20996238459,30.7262,30.7779,30.7197,30.7715,80246.21
2011-12-23 15:30:00,47.57,47.68,47.56,47.65,188077.05459933888,30.765,30.8362,30.7585,30.8168,188077.0546
2011-12-27 09:30:00,47.57,47.73,47.38,47.72,101903.56776473272,30.765,30.8685,30.6421,30.862,101903.5678
2011-12-27 10:00:00,47.72,47.79,47.67,47.73,86515.44511569588,30.862,30.9073,30.8297,30.8685,86515.4451
2011-12-27 10:30:00,47.74,47.8,47.65,47.66,56993.04684828451,30.875,30.9138,30.8168,30.8232,56993.0468
2011-12-27 11:00:00,47.67,47.67,47.54,47.58,96318.24917360082,30.8297,30.8297,30.7456,30.7715,96318.2492
2011-12-27 11:30:00,47.58,47.6,47.51,47.59,107374.900262168,30.7715,30.7844,30.7262,30.7779,107374.9003
2011-12-27 12:00:00,47.59,47.65,47.58,47.64,54029.40841217372,30.7779,30.8168,30.7715,30.8103,54029.4084
2011-12-27 12:30:00,47.64,47.7,47.55,47.58,83779.77886697823,30.8103,30.8491,30.7521,30.7715,83779.7789
2011-12-27 13:00:00,47.59,47.61,47.56,47.59,34195.82810897071,30.7779,30.7909,30.7585,30.7779,34195.8281
2011-12-27 13:30:00,47.59,47.72,47.59,47.71,75230.82183973555,30.7779,30.862,30.7779,30.8556,75230.8218
2011-12-27 14:00:00,47.7,47.77,47.67,47.7,55055.28325544284,30.8491,30.8944,30.8297,30.8491,55055.2833
2011-12-27 14:30:00,47.69,47.8,47.67,47.79,91986.7776131312,30.8426,30.9138,30.8297,30.9073,91986.7776
2011-12-27 15:00:00,47.79,47.85,47.78,47.84,115125.95463353473,30.9073,30.9461,30.9008,30.9396,115125.9546
2011-12-27 15:30:00,47.84,47.84,47.73,47.74,270147.0420608686,30.9396,30.9396,30.8685,30.875,270147.0421
2011-12-28 09:30:00,47.8,47.81,47.41,47.46,162430.18351761086,30.9138,30.9202,30.6615,30.6939,162430.1835
2011-12-28 10:00:00,47.45,47.59,47.32,47.36,117861.62088225236,30.6874,30.7779,30.6033,30.6292,117861.6209
2011-12-28 10:30:00,47.37,47.42,47.3,47.35,105779.09495041604,30.6357,30.668,30.5904,30.6227,105779.095
2011-12-28 11:00:00,47.35,47.38,47.24,47.25,78878.37683802577,30.6227,30.6421,30.5516,30.5581,78878.3768
2011-12-28 11:30:00,47.24,47.27,47.14,47.21,53801.43622478058,30.5516,30.571,30.4869,30.5322,53801.4362
2011-12-28 12:00:00,47.22,47.28,47.14,47.23,40465.063262282005,30.5387,30.5775,30.4869,30.5451,40465.0633
2011-12-28 12:30:00,47.23,47.25,47.12,47.15,48786.04810213154,30.5451,30.5581,30.474,30.4934,48786.0481
2011-12-28 13:00:00,47.14,47.25,47.13,47.24,103499.37307648468,30.4869,30.5581,30.4805,30.5516,103499.3731
2011-12-28 13:30:00,47.25,47.31,47.24,47.29,50951.78388236636,30.5581,30.5969,30.5516,30.5839,50951.7839
2011-12-28 14:00:00,47.28,47.28,47.11,47.21,66681.86481249287,30.5775,30.5775,30.4675,30.5322,66681.8648
2011-12-28 14:30:00,47.22,47.23,47.11,47.2,65655.98996922375,30.5387,30.5451,30.4675,30.5257,65655.99
2011-12-28 15:00:00,47.2,47.24,47.01,47.06,124814.77259774308,30.5257,30.5516,30.4028,30.4352,124814.7726
2011-12-28 15:30:00,47.07,47.24,47.04,47.22,235039.32520232533,30.4416,30.5516,30.4222,30.5387,235039.3252
2011-12-29 09:30:00,47.48,47.56,47.31,47.38,92784.68026900718,30.7068,30.7585,30.5969,30.6421,92784.6803
2011-12-29 10:00:00,47.41,47.5,47.34,47.48,90276.98620768268,30.6615,30.7197,30.6163,30.7068,90276.9862
2011-12-29 10:30:00,47.49,47.63,47.49,47.52,61666.47668984384,30.7133,30.8038,30.7133,30.7327,61666.4767
2011-12-29 11:00:00,47.53,47.57,47.42,47.52,54713.32497435313,30.7391,30.765,30.668,30.7327,54713.325
2011-12-29 11:30:00,47.56,47.63,47.52,47.63,54599.33888065656,30.7585,30.8038,30.7327,30.8038,54599.3389
2011-12-29 12:00:00,47.64,47.65,47.51,47.64,61780.46278354041,30.8103,30.8168,30.7262,30.8103,61780.4628
2011-12-29 12:30:00,47.64,47.76,47.59,47.76,61210.53231505757,30.8103,30.8879,30.7779,30.8879,61210.5323
2011-12-29 13:00:00,47.75,47.81,47.64,47.72,98483.98495383564,30.8814,30.9202,30.8103,30.862,98483.985
2011-12-29 13:30:00,47.72,47.81,47.69,47.73,61552.49059614727,30.862,30.9202,30.8426,30.8685,61552.4906
2011-12-29 14:00:00,47.73,47.78,47.64,47.65,93924.54120597288,30.8685,30.9008,30.8103,30.8168,93924.5412
2011-12-29 14:30:00,47.65,47.67,47.62,47.65,98711.95714122878,30.8168,30.8297,30.7974,30.8168,98711.9571
2011-12-29 15:00:00,47.65,47.73,47.65,47.68,170409.21007637068,30.8168,30.8685,30.8168,30.8362,170409.2101
2011-12-29 15:30:00,47.68,47.73,47.61,47.68,337968.7678103271,30.8362,30.8685,30.7909,30.8362,337968.7678
2011-12-30 09:30:00,47.64,47.74,47.38,47.68,233557.50598427,30.8103,30.875,30.6421,30.8362,233557.506
2011-12-30 10:00:00,47.68,47.74,47.62,47.69,66111.93434401003,30.8362,30.875,30.7974,30.8426,66111.9343
2011-12-30 10:30:00,47.7,47.84,47.69,47.81,77168.58543257722,30.8491,30.9396,30.8426,30.9202,77168.5854
2011-12-30 11:00:00,47.81,47.88,47.78,47.88,86971.38949048216,30.9202,30.9655,30.9008,30.9655,86971.3895
2011-12-30 11:30:00,47.88,47.92,47.76,47.76,62236.407158326685,30.9655,30.9914,30.8879,30.8879,62236.4072
2011-12-30 12:00:00,47.77,47.82,47.68,47.68,100763.70682776702,30.8944,30.9267,30.8362,30.8362,100763.7068
2011-12-30 12:30:00,47.67,47.69,47.64,47.65,58930.81044112618,30.8297,30.8426,30.8103,30.8168,58930.8104
2011-12-30 13:00:00,47.65,47.68,47.58,47.58,40237.091074888864,30.8168,30.8362,30.7715,30.7715,40237.0911
2011-12-30 13:30:00,47.59,47.59,47.52,47.55,64744.1012196512,30.7779,30.7779,30.7327,30.7521,64744.1012
2011-12-30 14:00:00,47.54,47.58,47.41,47.42,85717.5424598199,30.7456,30.7715,30.6615,30.668,85717.5425
2011-12-30 14:30:00,47.42,47.44,47.37,47.42,154565.1430525476,30.668,30.6809,30.6357,30.668,154565.1431
2011-12-30 15:00:00,47.42,47.47,47.4,47.43,135073.5210304343,30.668,30.7003,30.6551,30.6745,135073.521
2011-12-30 15:30:00,47.43,47.54,47.36,47.37,299099.50985979714,30.6745,30.7456,30.6292,30.6357,299099.5099
2012-01-03 09:30:00,48.24,48.24,47.99,48.18,313575.7437592614,31.1983,31.1983,31.0366,31.1595,313575.7438
2012-01-03 10:00:00,48.18,48.25,48.13,48.14,225920.4377065998,31.1595,31.2048,31.1272,31.1337,225920.4377
2012-01-03 10:30:00,48.14,48.23,48.13,48.22,166077.73851590106,31.1337,31.1919,31.1272,31.1854,166077.7385
2012-01-03 11:00:00,48.22,48.23,48.13,48.22,140544.8535278696,31.1854,31.1919,31.1272,31.1854,140544.8535
2012-01-03 11:30:00,48.22,48.23,48.03,48.03,172916.9041376952,31.1854,31.1919,31.0625,31.0625,172916.9041
2012-01-03 12:00:00,48.04,48.08,48.0,48.04,112504.27447851362,31.069,31.0948,31.0431,31.069,112504.2745
2012-01-03 12:30:00,48.03,48.03,47.77,47.85,150917.5880542574,31.0625,31.0625,30.8944,30.9461,150917.5881
2012-01-03 13:00:00,47.86,47.89,47.8,47.87,151829.47680382992,30.9526,30.972,30.9138,30.959,151829.4768
2012-01-03 13:30:00,47.87,47.88,47.82,47.86,128006.38322124702,30.959,30.9655,30.9267,30.9526,128006.3832
2012-01-03 14:00:00,47.86,47.9,47.82,47.89,144990.3111820358,30.9526,30.9784,30.9267,30.972,144990.3112
2012-01-03 14:30:00,47.89,47.9,47.81,47.87,153311.29602188533,30.972,30.9784,30.9202,30.959,153311.296
2012-01-03 15:00:00,47.87,47.87,47.73,47.77,173144.87632508835,30.959,30.959,30.8685,30.8944,173144.8763
2012-01-03 15:30:00,47.77,47.88,47.75,47.77,434742.9613587143,30.8944,30.9655,30.8814,30.8944,434742.9614
2012-01-04 09:30:00,47.78,47.89,47.55,47.57,276872.22158896615,30.9008,30.972,30.7521,30.765,276872.2216
2012-01-04 10:00:00,47.58,47.63,47.49,47.58,175652.57038641287,30.7715,30.8038,30.7133,30.7715,175652.5704
2012-01-04 10:30:00,47.58,47.69,47.52,47.67,112276.30229112048,30.7715,30.8426,30.7327,30.8297,112276.3023
2012-01-04 11:00:00,47.67,47.82,47.66,47.81,130514.07728257152,30.8297,30.9267,30.8232,30.9202,130514.0773
2012-01-04 11:30:00,47.81,47.83,47.6,47.64,134617.576655648,30.9202,30.9332,30.7844,30.8103,134617.5767
2012-01-04 12:00:00,47.63,47.73,47.61,47.66,46392.34013450359,30.8038,30.8685,30.7909,30.8232,46392.3401
2012-01-04 12:30:00,47.67,47.71,47.62,47.68,83551.80667958509,30.8297,30.8556,30.7974,30.8362,83551.8067
2012-01-04 13:00:00,47.68,47.68,47.55,47.59,61780.46278354041,30.8362,30.8362,30.7521,30.7779,61780.4628
2012-01-04 13:30:00,47.58,47.71,47.57,47.69,91302.8610509518,30.7715,30.8556,30.765,30.8426,91302.8611
2012-01-04 14:00:00,47.69,47.7,47.58,47.66,83779.77886697823,30.8426,30.8491,30.7715,30.8232,83779.7789
2012-01-04 14:30:00,47.66,47.84,47.66,47.8,148637.866180326,30.8232,30.9396,30.8232,30.9138,148637.8662
2012-01-04 15:00:00,47.8,47.8,47.66,47.73,97914.05448535278,30.9138,30.9138,30.8232,30.8685,97914.0545
2012-01-04 15:30:00,47.74,47.83,47.72,47.73,444659.75151031575,30.875,30.9332,30.862,30.8685,444659.7515
2012-01-05 09:30:00,47.76,47.88,47.6,47.79,384475.0940385273,30.8879,30.9655,30.7844,30.9073,384475.094
2012-01-05 10:00:00,47.77,47.92,47.62,47.87,276530.2633078764,30.8944,30.9914,30.7974,30.959,276530.2633
2012-01-05 10:30:00,47.87,47.88,47.71,47.83,185797.3327254075,30.959,30.9655,30.8556,30.9332,185797.3327
2012-01-05 11:00:00,47.82,48.0,47.79,47.99,169725.29351419126,30.9267,31.0431,30.9073,31.0366,169725.2935
2012-01-05 11:30:00,47.98,48.05,47.94,47.99,108856.71948022342,31.0302,31.0754,31.0043,31.0366,108856.7195
2012-01-05 12:00:00,47.99,48.17,47.97,48.15,141570.7283711387,31.0366,31.1531,31.0237,31.1401,141570.7284
2012-01-05 12:30:00,48.14,48.22,48.07,48.21,143622.47805767696,31.1337,31.1854,31.0884,31.1789,143622.4781
2012-01-05 13:00:00,48.21,48.21,48.11,48.18,198563.77521942323,31.1789,31.1789,31.1142,31.1595,198563.7752
2012-01-05 13:30:00,48.19,48.22,48.1,48.1,107716.85854325772,31.166,31.1854,31.1078,31.1078,107716.8585
2012-01-05 14:00:00,48.1,48.14,47.95,47.98,176792.43132337855,31.1078,31.1337,31.0108,31.0302,176792.4313
2012-01-05 14:30:00,47.97,48.11,47.97,48.05,136327.36806109655,31.0237,31.1142,31.0237,31.0754,136327.3681
2012-01-05 15:00:00,48.04,48.08,47.91,48.0,228542.11786162088,31.069,31.0948,30.9849,31.0431,228542.1179
2012-01-05 15:30:00,48.0,48.12,47.94,48.08,478513.6213381968,31.0431,31.1207,31.0043,31.0948,478513.6213
2012-01-06 09:30:00,48.08,48.2,47.67,47.76,240282.6855123675,31.0948,31.1725,30.8297,30.8879,240282.6855
2012-01-06 10:00:00,47.76,48.03,47.72,47.85,224210.64630115125,30.8879,31.0625,30.862,30.9461,224210.6463
2012-01-06 10:30:00,47.83,48.03,47.82,47.93,146928.07477487746,30.9332,31.0625,30.9267,30.9978,146928.0748
2012-01-06 11:00:00,47.94,48.15,47.94,48.12,131995.89650062693,31.0043,31.1401,31.0043,31.1207,131995.8965
2012-01-06 11:30:00,48.13,48.22,48.08,48.08,159922.48945628633,31.1272,31.1854,31.0948,31.0948,159922.4895
2012-01-06 12:00:00,48.08,48.09,48.01,48.02,112276.30229112048,31.0948,31.1013,31.0496,31.056,112276.3023
2012-01-06 12:30:00,48.02,48.05,47.9,47.96,104411.26182605722,31.056,31.0754,30.9784,31.0172,104411.2618
2012-01-06 13:00:00,47.95,48.04,47.95,48.0,125270.71697252936,31.0108,31.069,31.0108,31.0431,125270.717
2012-01-06 13:30:00,48.0,48.22,47.96,48.15,100877.6929214636,31.0431,31.1854,31.0172,31.1401,100877.6929
2012-01-06 14:00:00,48.15,48.2,48.11,48.16,87199.3616778753,31.1401,31.1725,31.1142,31.1466,87199.3617
2012-01-06 14:30:00,48.16,48.25,48.16,48.18,221930.92442721987,31.1466,31.2048,31.1466,31.1595,221930.9244
2012-01-06 15:00:00,48.18,48.23,48.11,48.2,111364.41354154794,31.1595,31.1919,31.1142,31.1725,111364.4135
2012-01-06 15:30:00,48.2,48.23,48.12,48.17,514989.1713210988,31.1725,31.1919,31.1207,31.1531,514989.1713
2012-01-09 09:30:00,48.04,48.15,47.87,47.94,179186.1392910065,31.069,31.1401,30.959,31.0043,179186.1393
2012-01-09 10:00:00,47.95,48.05,47.85,47.99,163228.08617348684,31.0108,31.0754,30.9461,31.0366,163228.0862
2012-01-09 10:30:00,47.99,47.99,47.69,47.77,192294.54006611195,31.0366,31.0366,30.8426,30.8944,192294.5401
2012-01-09 11:00:00,47.77,47.87,47.69,47.87,98711.95714122878,30.8944,30.959,30.8426,30.959,98711.9571
2012-01-09 11:30:00,47.87,47.99,47.82,47.89,122535.0507238117,30.959,31.0366,30.9267,30.972,122535.0507
2012-01-09 12:00:00,47.9,47.99,47.87,47.97,84007.75105437137,30.9784,31.0366,30.959,31.0237,84007.7511
2012-01-09 12:30:00,47.96,48.0,47.9,47.9,119571.4122877009,31.0172,31.0431,30.9784,30.9784,119571.4123
2012-01-09 13:00:00,47.91,47.95,47.87,47.95,105437.13666932634,30.9849,31.0108,30.959,31.0108,105437.1367
2012-01-09 13:30:00,47.95,47.99,47.87,47.97,101105.66510885672,31.0108,31.0366,30.959,31.0237,101105.6651
2012-01-09 14:00:00,47.97,48.01,47.91,47.94,145332.2694631255,31.0237,31.0496,30.9849,31.0043,145332.2695
2012-01-09 14:30:00,47.93,48.0,47.84,47.88,118773.50963182493,30.9978,31.0431,30.9396,30.9655,118773.5096
2012-01-09 15:00:00,47.88,47.99,47.88,47.96,141456.74227744216,30.9655,31.0366,30.9655,31.0172,141456.7423
2012-01-09 15:30:00,47.96,48.0,47.93,47.95,345377.86390060413,31.0172,31.0431,30.9978,31.0108,345377.8639
2012-01-10 09:30:00,48.08,48.21,48.01,48.05,436794.7110452525,31.0948,31.1789,31.0496,31.0754,436794.711
2012-01-10 10:00:00,48.05,48.21,48.03,48.11,305938.67548159126,31.0754,31.1789,31.0625,31.1142,305938.6755
2012-01-10 10:30:00,48.11,48.12,47.82,47.89,264105.7790949504,31.1142,31.1207,30.9267,30.972,264105.7791
2012-01-10 11:00:00,47.88,48.02,47.83,47.94,161974.23914282458,30.9655,31.056,30.9332,31.0043,161974.2391
2012-01-10 11:30:00,47.94,48.0,47.91,47.99,137011.28462327595,31.0043,31.0431,30.9849,31.0366,137011.2846
2012-01-10 12:00:00,47.99,48.0,47.78,47.8,143850.4502450701,31.0366,31.0431,30.9008,30.9138,143850.4502
2012-01-10 12:30:00,47.8,47.84,47.75,47.77,205744.89912230708,30.9138,30.9396,30.8814,30.8944,205744.8991
2012-01-10 13:00:00,47.77,47.81,47.73,47.81,100307.76245298074,30.8944,30.9202,30.8685,30.9202,100307.7625
2012-01-10 13:30:00,47.81,47.92,47.8,47.87,133705.68790607547,30.9202,30.9914,30.9138,30.959,133705.6879
2012-01-10 14:00:00,47.88,47.93,47.82,47.84,151487.51852274025,30.9655,30.9978,30.9267,30.9396,151487.5185
2012-01-10 14:30:00,47.84,47.99,47.84,47.92,114897.98244614156,30.9396,31.0366,30.9396,30.9914,114897.9824
2012-01-10 15:00:00,47.92,47.99,47.9,47.98,164937.87757893538,30.9914,31.0366,30.9784,31.0302,164937.8776
2012-01-10 15:30:00,47.98,47.98,47.88,47.95,366807.2495155591,31.0302,31.0302,30.9655,31.0108,366807.2495
2012-01-11 09:30:00,47.9,48.05,47.74,47.75,240282.6855123675,30.9784,31.0754,30.875,30.8814,240282.6855
2012-01-11 10:00:00,47.74,47.99,47.73,47.9,139860.9369656902,30.875,31.0366,30.8685,30.9784,139860.937
2012-01-11 10:30:00,47.89,48.01,47.86,47.86,153311.29602188533,30.972,31.0496,30.9526,30.9526,153311.296
2012-01-11 11:00:00,47.87,47.94,47.87,47.87,96546.22136099396,30.959,31.0043,30.959,30.959,96546.2214
2012-01-11 11:30:00,47.87,48.01,47.86,47.87,100649.72073407043,30.959,31.0496,30.9526,30.959,100649.7207
2012-01-11 12:00:00,47.87,47.94,47.85,47.9,86971.38949048216,30.959,31.0043,30.9461,30.9784,86971.3895
2012-01-11 12:30:00,47.9,47.91,47.8,47.82,97344.12401686994,30.9784,30.9849,30.9138,30.9267,97344.124
2012-01-11 13:00:00,47.82,47.85,47.75,47.81,94266.49948706258,30.9267,30.9461,30.8814,30.9202,94266.4995
2012-01-11 13:30:00,47.81,47.87,47.74,47.75,103955.31745127097,30.9202,30.959,30.875,30.8814,103955.3175
2012-01-11 14:00:00,47.76,47.87,47.73,47.85,113872.10760287243,30.8879,30.959,30.8685,30.9461,113872.1076
2012-01-11 14:30:00,47.86,47.94,47.86,47.93,108514.7611991337,30.9526,31.0043,30.9526,30.9978,108514.7612
2012-01-11 15:00:00,47.93,47.95,47.87,47.92,232417.64504730425,30.9978,31.0108,30.959,30.9914,232417.645
2012-01-11 15:30:00,47.92,47.95,47.87,47.91,437364.64151373535,30.9914,31.0108,30.959,30.9849,437364.6415
2012-01-12 09:30:00,47.82,48.11,47.82,48.01,261598.0850336259,30.9267,31.1142,30.9267,31.0496,261598.085
2012-01-12 10:00:00,48.01,48.01,47.8,47.9,212242.1064630116,31.0496,31.0496,30.9138,30.9784,212242.1065
2012-01-12 10:30:00,47.92,48.01,47.84,47.96,103955.31745127097,30.9914,31.0496,30.9396,31.0172,103955.3175
2012-01-12 11:00:00,47.96,48.12,47.95,48.11,70443.40590447966,31.0172,31.1207,31.0108,31.1142,70443.4059
2012-01-12 11:30:00,48.11,48.12,48.08,48.12,60184.65747178844,31.1142,31.1207,31.0948,31.1207,60184.6575
2012-01-12 12:00:00,48.12,48.12,48.08,48.1,50723.811694973214,31.1207,31.1207,31.0948,31.1078,50723.8117
2012-01-12 12:30:00,48.11,48.12,48.06,48.09,101447.62338994644,31.1142,31.1207,31.0819,31.1013,101447.6234
2012-01-12 13:00:00,48.09,48.16,48.08,48.14,133135.7574375926,31.1013,31.1466,31.0948,31.1337,133135.7574
2012-01-12 13:30:00,48.15,48.18,48.11,48.15,59842.69919069874,31.1401,31.1595,31.1142,31.1401,59842.6992
2012-01-12 14:00:00,48.16,48.19,48.11,48.18,67593.75356206542,31.1466,31.166,31.1142,31.1595,67593.7536
2012-01-12 14:30:00,48.17,48.22,48.15,48.21,82411.9457426194,31.1531,31.1854,31.1401,31.1789,82411.9457
2012-01-12 15:00:00,48.21,48.24,48.18,48.23,129716.17462669556,31.1789,31.1983,31.1595,31.1919,129716.1746
2012-01-12 15:30:00,48.23,48.25,48.19,48.21,382765.3026330788,31.1919,31.2048,31.166,31.1789,382765.3026
2012-01-13 09:30:00,48.01,48.07,47.69,47.9,184999.43006953152,31.0496,31.0884,30.8426,30.9784,184999.4301
2012-01-13 10:00:00,47.89,48.05,47.75,48.02,301721.1900148182,30.972,31.0754,30.8814,31.056,301721.19
2012-01-13 10:30:00,48.01,48.03,47.88,47.95,138835.06212242108,31.0496,31.0625,30.9655,31.0108,138835.0621
2012-01-13 11:00:00,47.94,48.07,47.91,48.07,83323.83449219195,31.0043,31.0884,30.9849,31.0884,83323.8345
2012-01-13 11:30:00,48.07,48.17,48.03,48.03,90732.93058246894,31.0884,31.1531,31.0625,31.0625,90732.9306
2012-01-13 12:00:00,48.03,48.08,47.98,48.05,59956.6852843953,31.0625,31.0948,31.0302,31.0754,59956.6853
2012-01-13 12:30:00,48.06,48.13,47.98,48.08,92442.72198791748,31.0819,31.1272,31.0302,31.0948,92442.722
2012-01-13 13:00:00,48.08,48.08,47.98,48.01,75344.80793343212,31.0948,31.0948,31.0302,31.0496,75344.8079
2012-01-13 13:30:00,48.0,48.16,47.99,48.11,76826.62715148753,31.0431,31.1466,31.0366,31.1142,76826.6272
2012-01-13 14:00:00,48.1,48.21,48.07,48.17,125612.67525361906,31.1078,31.1789,31.0884,31.1531,125612.6753
2012-01-13 14:30:00,48.16,48.22,48.09,48.15,100877.6929214636,31.1466,31.1854,31.1013,31.1401,100877.6929
2012-01-13 15:00:00,48.14,48.23,48.14,48.18,129032.25806451614,31.1337,31.1919,31.1337,31.1595,129032.2581
2012-01-13 15:30:00,48.18,48.22,48.13,48.21,261712.07112732247,31.1595,31.1854,31.1272,31.1789,261712.0711
2012-01-17 09:30:00,48.25,48.99,48.16,48.82,607203.9211216231,31.2048,31.6834,31.1466,31.5734,607203.9211
2012-01-17 10:00:00,48.82,48.94,48.7,48.91,181123.90288384812,31.5734,31.651,31.4958,31.6316,181123.9029
2012-01-17 10:30:00,48.9,48.94,48.8,48.86,157870.7397697481,31.6252,31.651,31.5605,31.5993,157870.7398
2012-01-17 11:00:00,48.86,48.95,48.85,48.95,150917.5880542574,31.5993,31.6575,31.5928,31.6575,150917.5881
2012-01-17 11:30:00,48.95,48.95,48.81,48.88,119913.3705687906,31.6575,31.6575,31.567,31.6122,119913.3706
2012-01-17 12:00:00,48.87,48.95,48.86,48.94,102815.45651430526,31.6058,31.6575,31.5993,31.651,102815.4565
2012-01-17 12:30:00,48.94,48.94,48.82,48.91,62350.393252023256,31.651,31.651,31.5734,31.6316,62350.3933
2012-01-17 13:00:00,48.9,49.0,48.9,48.95,127550.43884646072,31.6252,31.6898,31.6252,31.6575,127550.4388
2012-01-17 13:30:00,48.96,48.96,48.87,48.95,78650.40465063263,31.664,31.664,31.6058,31.6575,78650.4047
2012-01-17 14:00:00,48.95,48.98,48.91,48.92,81044.11261826058,31.6575,31.6769,31.6316,31.6381,81044.1126
2012-01-17 14:30:00,48.92,48.92,48.76,48.76,136099.3958737034,31.6381,31.6381,31.5346,31.5346,136099.3959
2012-01-17 15:00:00,48.77,48.8,48.6,48.73,198677.76131311984,31.5411,31.5605,31.4311,31.5152,198677.7613
2012-01-17 15:30:00,48.73,48.85,48.7,48.84,398039.439188419,31.5152,31.5928,31.4958,31.5864,398039.4392
2012-01-18 09:30:00,48.94,49.11,48.82,49.06,239598.76895018807,31.651,31.761,31.5734,31.7286,239598.769
2012-01-18 10:00:00,49.07,49.22,49.05,49.21,367605.1521714351,31.7351,31.8321,31.7222,31.8257,367605.1522
2012-01-18 10:30:00,49.22,49.31,49.21,49.25,187051.17975606976,31.8321,31.8903,31.8257,31.8515,187051.1798
2012-01-18 11:00:00,49.26,49.3,49.05,49.08,166647.6689843839,31.858,31.8839,31.7222,31.7416,166647.669
2012-01-18 11:30:00,49.08,49.17,49.06,49.17,156388.9205516927,31.7416,31.7998,31.7286,31.7998,156388.9206
2012-01-18 12:00:00,49.16,49.33,49.12,49.32,151829.47680382992,31.7933,31.9033,31.7674,31.8968,151829.4768
2012-01-18 12:30:00,49.31,49.4,49.29,49.39,229340.0205174969,31.8903,31.9485,31.8774,31.9421,229340.0205
2012-01-18 13:00:00,49.4,49.4,49.21,49.29,120369.31494357689,31.9485,31.9485,31.8257,31.8774,120369.3149
2012-01-18 13:30:00,49.29,49.3,49.17,49.17,94494.47167445572,31.8774,31.8839,31.7998,31.7998,94494.4717
2012-01-18 14:00:00,49.18,49.29,49.18,49.28,78080.47418214977,31.8063,31.8774,31.8063,31.8709,78080.4742
2012-01-18 14:30:00,49.29,49.34,49.24,49.33,104411.26182605722,31.8774,31.9097,31.8451,31.9033,104411.2618
2012-01-18 15:00:00,49.34,49.51,49.34,49.47,266157.52878148865,31.9097,32.0197,31.9097,31.9938,266157.5288
2012-01-18 15:30:00,49.47,49.58,49.44,49.57,637638.2081386071,31.9938,32.0649,31.9744,32.0585,637638.2081
2012-01-19 09:30:00,49.89,49.89,49.44,49.74,282913.4845548843,32.2654,32.2654,31.9744,32.1684,282913.4846
2012-01-19 10:00:00,49.73,49.87,49.51,49.82,158212.6980508378,32.162,32.2525,32.0197,32.2202,158212.6981
2012-01-19 10:30:00,49.82,49.89,49.76,49.77,111250.42744785135,32.2202,32.2654,32.1814,32.1878,111250.4274
2012-01-19 11:00:00,49.78,49.87,49.69,49.82,109084.69166761656,32.1943,32.2525,32.1361,32.2202,109084.6917
2012-01-19 11:30:00,49.82,49.83,49.76,49.81,104183.28963866408,32.2202,32.2266,32.1814,32.2137,104183.2896
2012-01-19 12:00:00,49.81,49.83,49.74,49.77,73862.98871537672,32.2137,32.2266,32.1684,32.1878,73862.9887
2012-01-19 12:30:00,49.76,49.85,49.73,49.83,84349.70933546107,32.1814,32.2396,32.162,32.2266,84349.7093
2012-01-19 13:00:00,49.83,49.9,49.82,49.9,125840.6474410122,32.2266,32.2719,32.2202,32.2719,125840.6474
2012-01-19 13:30:00,49.89,49.92,49.81,49.81,111250.42744785135,32.2654,32.2848,32.2137,32.2137,111250.4274
2012-01-19 14:00:00,49.81,49.92,49.81,49.84,90163.0001139861,32.2137,32.2848,32.2137,32.2331,90163.0001
2012-01-19 14:30:00,49.85,49.87,49.79,49.84,101219.65120255329,32.2396,32.2525,32.2008,32.2331,101219.6512
2012-01-19 15:00:00,49.85,49.98,49.84,49.91,173600.82069987463,32.2396,32.3236,32.2331,32.2784,173600.8207
2012-01-19 15:30:00,49.91,49.94,49.85,49.94,340476.46187165164,32.2784,32.2978,32.2396,32.2978,340476.4619
2012-01-20 09:30:00,49.93,50.09,49.77,49.79,751738.2879288727,32.2913,32.3948,32.1878,32.2008,751738.2879
2012-01-20 10:00:00,49.79,49.95,49.74,49.84,173714.8067935712,32.2008,32.3042,32.1684,32.2331,173714.8068
2012-01-20 10:30:00,49.84,49.86,49.68,49.76,93924.54120597288,32.2331,32.246,32.1296,32.1814,93924.5412
2012-01-20 11:00:00,49.76,49.77,49.59,49.59,175424.59819901973,32.1814,32.1878,32.0714,32.0714,175424.5982
2012-01-20 11:30:00,49.59,49.59,49.51,49.56,115581.89900832098,32.0714,32.0714,32.0197,32.052,115581.899
2012-01-20 12:00:00,49.56,49.58,49.47,49.48,135529.46540522057,32.052,32.0649,31.9938,32.0003,135529.4654
2012-01-20 12:30:00,49.47,49.63,49.47,49.63,93012.65245640032,31.9938,32.0973,31.9938,32.0973,93012.6525
2012-01-20 13:00:00,49.63,49.78,49.63,49.73,102359.51213951898,32.0973,32.1943,32.0973,32.162,102359.5121
2012-01-20 13:30:00,49.73,49.75,49.67,49.74,110338.53869827882,32.162,32.1749,32.1232,32.1684,110338.5387
2012-01-20 14:00:00,49.74,49.83,49.73,49.77,101675.59557733955,32.1684,32.2266,32.162,32.1878,101675.5956
2012-01-20 14:30:00,49.76,49.83,49.76,49.81,105209.1644819332,32.1814,32.2266,32.1814,32.2137,105209.1645
2012-01-20 15:00:00,49.8,49.82,49.72,49.73,208252.5931836316,32.2072,32.2202,32.1555,32.162,208252.5932
2012-01-20 15:30:00,49.73,49.82,49.7,49.82,305482.731106805,32.162,32.2202,32.1426,32.2202,305482.7311
2012-01-23 09:30:00,49.94,50.01,49.83,49.97,237091.0748888636,32.2978,32.343,32.2266,32.3172,237091.0749
2012-01-23 10:00:00,49.97,50.07,49.86,49.92,264561.7234697367,32.3172,32.3818,32.246,32.2848,264561.7235
2012-01-23 10:30:00,49.92,49.97,49.8,49.8,141000.79790265588,32.2848,32.3172,32.2072,32.2072,141000.7979
2012-01-23 11:00:00,49.8,49.82,49.51,49.81,188305.026786732,32.2072,32.2202,32.0197,32.2137,188305.0268
2012-01-23 11:30:00,49.81,49.81,49.52,49.55,195372.1645959193,32.2137,32.2137,32.0261,32.0455,195372.1646
2012-01-23 12:00:00,49.55,49.56,49.37,49.43,159808.50336258978,32.0455,32.052,31.9291,31.9679,159808.5034
2012-01-23 12:30:00,49.44,49.55,49.44,49.51,152513.39336600935,31.9744,32.0455,31.9744,32.0197,152513.3934
2012-01-23 13:00:00,49.51,49.77,49.51,49.77,141000.79790265588,32.0197,32.1878,32.0197,32.1878,141000.7979
2012-01-23 13:30:00,49.77,49.85,49.73,49.84,154679.12914624417,32.1878,32.2396,32.162,32.2331,154679.1291
2012-01-23 14:00:00,49.83,49.86,49.67,49.7,94494.47167445572,32.2266,32.246,32.1232,32.1426,94494.4717
2012-01-23 14:30:00,49.7,49.74,49.63,49.73,118089.5930696455,32.1426,32.1684,32.0973,32.162,118089.5931
2012-01-23 15:00:00,49.73,49.8,49.69,49.8,172802.91804399862,32.162,32.2072,32.1361,32.2072,172802.918
2012-01-23 15:30:00,49.81,49.83,49.72,49.72,258748.43269121167,32.2137,32.2266,32.1555,32.1555,258748.4327
2012-01-24 09:30:00,49.31,49.6,49.18,49.59,309358.25829248835,31.8903,32.0779,31.8063,32.0714,309358.2583
2012-01-24 10:00:00,49.59,49.67,49.5,49.57,172346.97366921237,32.0714,32.1232,32.0132,32.0585,172346.9737
2012-01-24 10:30:00,49.57,49.89,49.56,49.66,227516.24301835176,32.0585,32.2654,32.052,32.1167,227516.243
2012-01-24 11:00:00,49.66,49.91,49.64,49.82,149435.76883620198,32.1167,32.2784,32.1037,32.2202,149435.7688
2012-01-24 11:30:00,49.83,49.86,49.75,49.77,128348.34150233673,32.2266,32.246,32.1749,32.1878,128348.3415
2012-01-24 12:00:00,49.77,49.88,49.77,49.85,72609.14168471447,32.1878,32.259,32.1878,32.2396,72609.1417
2012-01-24 12:30:00,49.85,49.91,49.8,49.84,96318.24917360082,32.2396,32.2784,32.2072,32.2331,96318.2492
2012-01-24 13:00:00,49.85,49.86,49.77,49.86,94950.416049242,32.2396,32.246,32.1878,32.246,94950.416
2012-01-24 13:30:00,49.86,49.87,49.74,49.78,159466.54508150005,32.246,32.2525,32.1684,32.1943,159466.5451
2012-01-24 14:00:00,49.78,49.81,49.73,49.81,131881.91040693034,32.1943,32.2137,32.162,32.2137,131881.9104
2012-01-24 14:30:00,49.81,49.83,49.62,49.66,250427.4478513621,32.2137,32.2266,32.0908,32.1167,250427.4479
2012-01-24 15:00:00,49.66,49.77,49.64,49.76,146358.14430639462,32.1167,32.1878,32.1037,32.1814,146358.1443
2012-01-24 15:30:00,49.76,49.82,49.67,49.76,519890.5733500513,32.1814,32.2202,32.1232,32.1814,519890.5734
2012-01-25 09:30:00,49.37,49.74,49.19,49.38,411945.7426194005,31.9291,32.1684,31.8127,31.9356,411945.7426
2012-01-25 10:00:00,49.4,49.77,49.37,49.72,260800.1823777499,31.9485,32.1878,31.9291,32.1555,260800.1824
2012-01-25 10:30:00,49.73,49.82,49.61,49.82,205402.94084121732,32.162,32.2202,32.0843,32.2202,205402.9408
2012-01-25 11:00:00,49.82,49.82,49.67,49.68,200729.5109996581,32.2202,32.2202,32.1232,32.1296,200729.511
2012-01-25 11:30:00,49.69,49.75,49.59,49.68,106121.05323150576,32.1361,32.1749,32.0714,32.1296,106121.0532
2012-01-25 12:00:00,49.68,49.8,49.58,49.69,120141.34275618376,32.1296,32.2072,32.0649,32.1361,120141.3428
2012-01-25 12:30:00,49.69,49.8,49.47,49.5,396671.6060640602,32.1361,32.2072,31.9938,32.0132,396671.6061
2012-01-25 13:00:00,49.5,49.82,49.5,49.69,196739.99772027813,32.0132,32.2202,32.0132,32.1361,196739.9977
2012-01-25 13:30:00,49.69,49.8,49.65,49.8,166647.6689843839,32.1361,32.2072,32.1102,32.2072,166647.669
2012-01-25 14:00:00,49.81,49.83,49.67,49.75,129032.25806451614,32.2137,32.2266,32.1232,32.1749,129032.2581
2012-01-25 14:30:00,49.76,49.99,49.73,49.89,173828.79288726774,32.1814,32.3301,32.162,32.2654,173828.7929
2012-01-25 15:00:00,49.88,49.93,49.75,49.85,257950.5300353357,32.259,32.2913,32.1749,32.2396,257950.53
2012-01-25 15:30:00,49.85,50.0,49.85,49.93,567080.8161404309,32.2396,32.3366,32.2396,32.2913,567080.8161
2012-01-26 09:30:00,49.37,49.43,48.83,49.3,560469.6227060299,31.9291,31.9679,31.5799,31.8839,560469.6227
2012-01-26 10:00:00,49.3,49.35,48.97,49.0,372164.5959192978,31.8839,31.9162,31.6704,31.6898,372164.5959
2012-01-26 10:30:00,49.01,49.03,48.87,48.94,413427.56183745584,31.6963,31.7092,31.6058,31.651,413427.5618
2012-01-26 11:00:00,48.95,49.08,48.81,49.08,250769.40613245184,31.6575,31.7416,31.567,31.7416,250769.4061
2012-01-26 11:30:00,49.08,49.13,48.9,48.94,177134.38960446825,31.7416,31.7739,31.6252,31.651,177134.3896
2012-01-26 12:00:00,48.94,49.0,48.87,48.91,157414.7953949618,31.651,31.6898,31.6058,31.6316,157414.7954
2012-01-26 12:30:00,48.92,49.15,48.92,49.12,194232.3036589536,31.6381,31.7869,31.6381,31.7674,194232.3037
2012-01-26 13:00:00,49.13,49.14,49.02,49.04,93126.63855009688,31.7739,31.7804,31.7028,31.7157,93126.6386
2012-01-26 13:30:00,49.04,49.07,48.95,49.01,238914.85238800867,31.7157,31.7351,31.6575,31.6963,238914.8524
2012-01-26 14:00:00,49.01,49.08,48.99,49.08,189786.84600478745,31.6963,31.7416,31.6834,31.7416,189786.846
2012-01-26 14:30:00,49.08,49.12,49.03,49.04,389832.44044226606,31.7416,31.7674,31.7092,31.7157,389832.4404
2012-01-26 15:00:00,49.05,49.05,48.87,48.87,350963.182491736,31.7222,31.7222,31.6058,31.6058,350963.1825
2012-01-26 15:30:00,48.87,48.98,48.87,48.97,678217.2574945857,31.6058,31.6769,31.6058,31.6704,678217.2575
2012-01-27 09:30:00,48.95,49.19,48.8,48.91,277328.1659637524,31.6575,31.8127,31.5605,31.6316,277328.166
2012-01-27 10:00:00,48.92,48.94,48.69,48.79,264219.76518864697,31.6381,31.651,31.4894,31.554,264219.7652
2012-01-27 10:30:00,48.8,48.84,48.66,48.73,200957.4831870512,31.5605,31.5864,31.47,31.5152,200957.4832
2012-01-27 11:00:00,48.73,48.85,48.73,48.75,163456.05836087998,31.5152,31.5928,31.5152,31.5282,163456.0584
2012-01-27 11:30:00,48.76,48.79,48.67,48.74,138265.1316539382,31.5346,31.554,31.4764,31.5217,138265.1317
2012-01-27 12:00:00,48.73,48.78,48.63,48.71,130286.10509517838,31.5152,31.5476,31.4505,31.5023,130286.1051
2012-01-27 12:30:00,48.7,48.73,48.51,48.54,230251.90926706945,31.4958,31.5152,31.3729,31.3923,230251.9093
2012-01-27 13:00:00,48.55,48.73,48.53,48.69,151601.5046164368,31.3988,31.5152,31.3859,31.4894,151601.5046
2012-01-27 13:30:00,48.68,48.8,48.66,48.66,124016.86994186707,31.4829,31.5605,31.47,31.47,124016.8699
2012-01-27 14:00:00,48.66,48.73,48.57,48.63,270261.02815456514,31.47,31.5152,31.4117,31.4505,270261.0282
2012-01-27 14:30:00,48.63,48.66,48.57,48.58,239484.7828564915,31.4505,31.47,31.4117,31.4182,239484.7829
2012-01-27 15:00:00,48.58,48.67,48.57,48.66,223184.77145788213,31.4182,31.4764,31.4117,31.47,223184.7715
2012-01-27 15:30:00,48.65,48.69,48.53,48.56,564687.108172803,31.4635,31.4894,31.3859,31.4053,564687.1082
2012-01-30 09:30:00,48.24,48.24,47.97,48.06,348227.5162430184,31.1983,31.1983,31.0237,31.0819,348227.5162
2012-01-30 10:00:00,48.06,48.13,47.94,47.94,417531.0612105323,31.0819,31.1272,31.0043,31.0043,417531.0612
2012-01-30 10:30:00,47.94,48.08,47.87,47.99,384703.06622592045,31.0043,31.0948,30.959,31.0366,384703.0662
2012-01-30 11:00:00,47.99,48.14,47.99,48.07,471446.4835290095,31.0366,31.1337,31.0366,31.0884,471446.4835
2012-01-30 11:30:00,48.08,48.15,48.01,48.06,170181.23788897754,31.0948,31.1401,31.0496,31.0819,170181.2379
2012-01-30 12:00:00,48.06,48.07,47.9,47.98,307306.5086059501,31.0819,31.0884,30.9784,31.0302,307306.5086
2012-01-30 12:30:00,47.97,47.99,47.86,47.99,167787.5299213496,31.0237,31.0366,30.9526,31.0366,167787.5299
2012-01-30 13:00:00,47.98,48.07,47.91,48.04,117405.6765074661,31.0302,31.0884,30.9849,31.069,117405.6765
2012-01-30 13:30:00,48.04,48.15,48.03,48.06,238344.92191952583,31.069,31.1401,31.0625,31.0819,238344.9219
2012-01-30 14:00:00,48.06,48.16,48.03,48.09,269577.11159238574,31.0819,31.1466,31.0625,31.1013,269577.1116
2012-01-30 14:30:00,48.09,48.12,48.03,48.1,225920.4377065998,31.1013,31.1207,31.0625,31.1078,225920.4377
2012-01-30 15:00:00,48.1,48.32,48.03,48.31,232531.6311410008,31.1078,31.2501,31.0625,31.2436,232531.6311
2012-01-30 15:30:00,48.31,48.31,48.15,48.16,504274.4785136213,31.2436,31.2436,31.1401,31.1466,504274.4785
2012-01-31 09:30:00,48.31,48.49,48.12,48.3,277100.1937763593,31.2436,31.36,31.1207,31.2371,277100.1938
2012-01-31 10:00:00,48.3,48.31,48.08,48.23,310840.0775105437,31.2371,31.2436,31.0948,31.1919,310840.0775
2012-01-31 10:30:00,48.23,48.25,48.01,48.08,292374.3303316995,31.1919,31.2048,31.0496,31.0948,292374.3303
2012-01-31 11:00:00,48.09,48.14,47.92,47.97,165849.76632850792,31.1013,31.1337,30.9914,31.0237,165849.7663
2012-01-31 11:30:00,47.98,48.03,47.87,47.94,113416.16322808618,31.0302,31.0625,30.959,31.0043,113416.1632
2012-01-31 12:00:00,47.94,47.94,47.79,47.8,291804.3998632167,31.0043,31.0043,30.9073,30.9138,291804.3999
2012-01-31 12:30:00,47.81,48.01,47.81,47.95,121395.189786846,30.9202,31.0496,30.9202,31.0108,121395.1898
2012-01-31 13:00:00,47.95,48.01,47.93,48.01,139518.97868460047,31.0108,31.0496,30.9978,31.0496,139518.9787
2012-01-31 13:30:00,48.01,48.01,47.9,47.97,149891.71321098827,31.0496,31.0496,30.9784,31.0237,149891.7132
2012-01-31 14:00:00,47.97,48.23,47.94,48.16,143850.4502450701,31.0237,31.1919,31.0043,31.1466,143850.4502
2012-01-31 14:30:00,48.16,48.16,48.07,48.1,133021.77134389605,31.1466,31.1466,31.0884,31.1078,133021.7713
2012-01-31 15:00:00,48.09,48.1,48.01,48.08,250541.4339450587,31.1013,31.1078,31.0496,31.0948,250541.4339
2012-01-31 15:30:00,48.08,48.14,48.02,48.06,618830.5026786732,31.0948,31.1337,31.056,31.0819,618830.5027
2012-02-01 09:30:00,48.62,48.67,48.39,48.44,357916.3342072267,31.4441,31.4764,31.2953,31.3277,357916.3342
2012-02-01 10:00:00,48.44,48.51,48.34,48.43,312093.924541206,31.3277,31.3729,31.263,31.3212,312093.9245
2012-02-01 10:30:00,48.43,48.44,48.3,48.34,321326.79813062807,31.3212,31.3277,31.2371,31.263,321326.7981
2012-02-01 11:00:00,48.34,48.37,48.3,48.34,241878.49082411945,31.263,31.2824,31.2371,31.263,241878.4908
2012-02-01 11:30:00,48.34,48.48,48.34,48.43,264447.73737604014,31.263,31.3535,31.263,31.3212,264447.7374
2012-02-01 12:00:00,48.44,48.53,48.43,48.5,157300.80930126525,31.3277,31.3859,31.3212,31.3665,157300.8093
2012-02-01 12:30:00,48.51,48.55,48.49,48.52,94038.52729966944,31.3729,31.3988,31.36,31.3794,94038.5273
2012-02-01 13:00:00,48.52,48.57,48.45,48.49,142026.672745925,31.3794,31.4117,31.3341,31.36,142026.6727
2012-02-01 13:30:00,48.49,48.49,48.43,48.47,263535.8486264676,31.36,31.36,31.3212,31.3471,263535.8486
2012-02-01 14:00:00,48.47,48.56,48.44,48.47,127778.41103385387,31.3471,31.4053,31.3277,31.3471,127778.411
2012-02-01 14:30:00,48.47,48.48,48.4,48.41,178616.20882252365,31.3471,31.3535,31.3018,31.3083,178616.2088
2012-02-01 15:00:00,48.41,48.44,48.37,48.38,202553.2884988032,31.3083,31.3277,31.2824,31.2889,202553.2885
2012-02-01 15:30:00,48.39,48.39,48.21,48.21,728941.0691895589,31.2953,31.2953,31.1789,31.1789,728941.0692
2012-02-02 09:30:00,48.33,48.37,48.19,48.37,378547.8171663057,31.2565,31.2824,31.166,31.2824,378547.8172
2012-02-02 10:00:00,48.37,48.44,48.33,48.38,218283.36942892967,31.2824,31.3277,31.2565,31.2889,218283.3694
2012-02-02 10:30:00,48.38,48.48,48.34,48.36,262054.02940841217,31.2889,31.3535,31.263,31.2759,262054.0294
2012-02-02 11:00:00,48.36,48.39,48.3,48.3,324974.3531289183,31.2759,31.2953,31.2371,31.2371,324974.3531
2012-02-02 11:30:00,48.3,48.32,48.26,48.29,136213.38196739997,31.2371,31.2501,31.2113,31.2307,136213.382
2012-02-02 12:00:00,48.3,48.33,48.26,48.29,168129.4882024393,31.2371,31.2565,31.2113,31.2307,168129.4882
2012-02-02 12:30:00,48.29,48.3,48.22,48.25,194004.3314715605,31.2307,31.2371,31.1854,31.2048,194004.3315
2012-02-02 13:00:00,48.25,48.29,48.19,48.24,200273.56662487172,31.2048,31.2307,31.166,31.1983,200273.5666
2012-02-02 13:30:00,48.23,48.28,48.21,48.21,166761.65507808048,31.1919,31.2242,31.1789,31.1789,166761.6551
2012-02-02 14:00:00,48.21,48.26,48.2,48.22,157414.7953949618,31.1789,31.2113,31.1725,31.1854,157414.7954
2012-02-02 14:30:00,48.22,48.25,48.15,48.16,150689.61586686425,31.1854,31.2048,31.1401,31.1466,150689.6159
2012-02-02 15:00:00,48.16,48.18,48.11,48.13,288042.8587712299,31.1466,31.1595,31.1142,31.1272,288042.8588
2012-02-02 15:30:00,48.14,48.15,48.09,48.1,357916.3342072267,31.1337,31.1401,31.1013,31.1078,357916.3342
2012-02-03 09:30:00,48.6,48.73,48.46,48.67,492419.92476917815,31.4311,31.5152,31.3406,31.4764,492419.9248
2012-02-03 10:00:00,48.67,48.82,48.62,48.79,273452.63877806906,31.4764,31.5734,31.4441,31.554,273452.6388
2012-02-03 10:30:00,48.78,48.82,48.72,48.77,358714.2368631027,31.5476,31.5734,31.5088,31.5411,358714.2369
2012-02-03 11:00:00,48.77,48.8,48.73,48.8,143508.4919639804,31.5411,31.5605,31.5152,31.5605,143508.492
2012-02-03 11:30:00,48.8,48.85,48.76,48.79,234811.3530149322,31.5605,31.5928,31.5346,31.554,234811.353
2012-02-03 12:00:00,48.78,48.79,48.7,48.78,244386.184885444,31.5476,31.554,31.4958,31.5476,244386.1849
2012-02-03 12:30:00,48.77,48.83,48.76,48.79,203693.14943576884,31.5411,31.5799,31.5346,31.554,203693.1494
2012-02-03 13:00:00,48.78,48.79,48.73,48.77,100079.7902655876,31.5476,31.554,31.5152,31.5411,100079.7903
2012-02-03 13:30:00,48.78,48.78,48.68,48.68,92100.76370682775,31.5476,31.5476,31.4829,31.4829,92100.7637
2012-02-03 14:00:00,48.69,48.74,48.68,48.7,134959.5349367377,31.4894,31.5217,31.4829,31.4958,134959.5349
2012-02-03 14:30:00,48.7,48.73,48.67,48.72,93468.5968311866,31.4958,31.5152,31.4764,31.5088,93468.5968
2012-02-03 15:00:00,48.72,48.72,48.62,48.63,178958.16710361335,31.5088,31.5088,31.4441,31.4505,178958.1671
2012-02-03 15:30:00,48.63,48.74,48.6,48.7,442608.0018237775,31.4505,31.5217,31.4311,31.4958,442608.0018
2012-02-06 09:30:00,48.38,48.54,48.29,48.43,314829.5907899236,31.2889,31.3923,31.2307,31.3212,314829.5908
2012-02-06 10:00:00,48.43,48.44,48.32,48.35,297617.69064174173,31.3212,31.3277,31.2501,31.2695,297617.6906
2012-02-06 10:30:00,48.35,48.39,48.2,48.23,210988.25943234927,31.2695,31.2953,31.1725,31.1919,210988.2594
2012-02-06 11:00:00,48.23,48.29,48.17,48.25,225920.4377065998,31.1919,31.2307,31.1531,31.2048,225920.4377
2012-02-06 11:30:00,48.26,48.3,48.19,48.22,114100.0797902656,31.2113,31.2371,31.166,31.1854,114100.0798
2012-02-06 12:00:00,48.22,48.26,48.17,48.25,149663.74102359512,31.1854,31.2113,31.1531,31.2048,149663.741
2012-02-06 12:30:00,48.26,48.31,48.25,48.26,111478.3996352445,31.2113,31.2436,31.2048,31.2113,111478.3996
2012-02-06 13:00:00,48.27,48.28,48.24,48.27,62350.393252023256,31.2177,31.2242,31.1983,31.2177,62350.3933
2012-02-06 13:30:00,48.28,48.33,48.26,48.27,92670.6941753106,31.2242,31.2565,31.2113,31.2177,92670.6942
2012-02-06 14:00:00,48.28,48.28,48.23,48.28,106235.03932520232,31.2242,31.2242,31.1919,31.2242,106235.0393
2012-02-06 14:30:00,48.27,48.35,48.27,48.34,79676.27949390175,31.2177,31.2695,31.2177,31.263,79676.2795
2012-02-06 15:00:00,48.35,48.41,48.32,48.36,151031.57414795394,31.2695,31.3083,31.2501,31.2759,151031.5741
2012-02-06 15:30:00,48.36,48.44,48.34,48.37,432463.23948478285,31.2759,31.3277,31.263,31.2824,432463.2395
2012-02-07 09:30:00,48.21,48.25,47.94,48.11,315057.5629773168,31.1789,31.2048,31.0043,31.1142,315057.563
2012-02-07 10:00:00,48.11,48.12,47.94,47.98,218055.39724153653,31.1142,31.1207,31.0043,31.0302,218055.3972
2012-02-07 10:30:00,47.97,48.07,47.94,48.06,301151.2595463354,31.0237,31.0884,31.0043,31.0819,301151.2595
2012-02-07 11:00:00,48.06,48.15,48.03,48.08,352672.97389718454,31.0819,31.1401,31.0625,31.0948,352672.9739
2012-02-07 11:30:00,48.08,48.09,48.02,48.05,166419.69679699076,31.0948,31.1013,31.056,31.0754,166419.6968
2012-02-07 12:00:00,48.05,48.12,48.01,48.08,167559.55773395646,31.0754,31.1207,31.0496,31.0948,167559.5577
2012-02-07 12:30:00,48.08,48.12,48.07,48.12,175994.52866750257,31.0948,31.1207,31.0884,31.1207,175994.5287
2012-02-07 13:00:00,48.12,48.13,48.03,48.1,152627.37945970593,31.1207,31.1272,31.0625,31.1078,152627.3795
2012-02-07 13:30:00,48.1,48.22,48.1,48.21,218967.2859911091,31.1078,31.1854,31.1078,31.1789,218967.286
2012-02-07 14:00:00,48.21,48.22,48.13,48.15,100991.67901516016,31.1789,31.1854,31.1272,31.1401,100991.679
2012-02-07 14:30:00,48.14,48.17,48.08,48.12,144078.42243246324,31.1337,31.1531,31.0948,31.1207,144078.4224
2012-02-07 15:00:00,48.12,48.23,48.08,48.16,326684.1445343668,31.1207,31.1919,31.0948,31.1466,326684.1445
2012-02-07 15:30:00,48.17,48.23,48.12,48.15,504388.46460731793,31.1531,31.1919,31.1207,31.1401,504388.4646
2012-02-08 09:30:00,48.08,48.17,47.81,48.15,235723.24176450472,31.0948,31.1531,30.9202,31.1401,235723.2418
2012-02-08 10:00:00,48.15,48.19,48.01,48.08,255784.7942551009,31.1401,31.166,31.0496,31.0948,255784.7943
2012-02-08 10:30:00,48.08,48.08,47.95,47.99,123446.93947338423,31.0948,31.0948,31.0108,31.0366,123446.9395
2012-02-08 11:00:00,47.99,48.0,47.85,47.9,142938.56149549756,31.0366,31.0431,30.9461,30.9784,142938.5615
2012-02-08 11:30:00,47.9,47.92,47.83,47.9,110110.56651088568,30.9784,30.9914,30.9332,30.9784,110110.5665
2012-02-08 12:00:00,47.89,47.91,47.87,47.9,119799.38447509403,30.972,30.9849,30.959,30.9784,119799.3845
2012-02-08 12:30:00,47.9,47.92,47.85,47.92,116949.7321326798,30.9784,30.9914,30.9461,30.9914,116949.7321
2012-02-08 13:00:00,47.92,47.94,47.89,47.91,86743.41730308902,30.9914,31.0043,30.972,30.9849,86743.4173
2012-02-08 13:30:00,47.91,47.91,47.86,47.86,74546.90527755614,30.9849,30.9849,30.9526,30.9526,74546.9053
2012-02-08 14:00:00,47.87,47.95,47.86,47.89,136897.2985295794,30.959,31.0108,30.9526,30.972,136897.2985
2012-02-08 14:30:00,47.89,47.95,47.88,47.9,162886.12789239714,30.972,31.0108,30.9655,30.9784,162886.1279
2012-02-08 15:00:00,47.91,47.91,47.88,47.9,167673.54382765302,30.9849,30.9849,30.9655,30.9784,167673.5438
2012-02-08 15:30:00,47.91,47.97,47.85,47.89,569132.5658269691,30.9849,31.0237,30.9461,30.972,569132.5658
2012-02-09 09:30:00,48.15,48.16,48.06,48.11,285763.1368972985,31.1401,31.1466,31.0819,31.1142,285763.1369
2012-02-09 10:00:00,48.1,48.13,47.93,47.97,269463.1254986892,31.1078,31.1272,30.9978,31.0237,269463.1255
2012-02-09 10:30:00,47.96,47.97,47.87,47.87,292260.34423800296,31.0172,31.0237,30.959,30.959,292260.3442
2012-02-09 11:00:00,47.87,47.89,47.76,47.76,221133.0217713439,30.959,30.972,30.8879,30.8879,221133.0218
2012-02-09 11:30:00,47.77,47.86,47.74,47.82,183061.66647668983,30.8944,30.9526,30.875,30.9267,183061.6665
2012-02-09 12:00:00,47.82,47.87,47.81,47.83,253391.0862874729,30.9267,30.959,30.9202,30.9332,253391.0863
2012-02-09 12:30:00,47.82,47.83,47.81,47.83,150005.69930468482,30.9267,30.9332,30.9202,30.9332,150005.6993
2012-02-09 13:00:00,47.83,47.95,47.81,47.95,158326.68414453437,30.9332,31.0108,30.9202,31.0108,158326.6841
2012-02-09 13:30:00,47.95,47.97,47.93,47.94,130400.09118887495,31.0108,31.0237,30.9978,31.0043,130400.0912
2012-02-09 14:00:00,47.94,47.94,47.88,47.9,139860.9369656902,31.0043,31.0043,30.9655,30.9784,139860.937
2012-02-09 14:30:00,47.89,47.91,47.88,47.89,111820.3579163342,30.972,30.9849,30.9655,30.972,111820.3579
2012-02-09 15:00:00,47.9,47.9,47.85,47.86,153197.30992818877,30.9784,30.9784,30.9461,30.9526,153197.3099
2012-02-09 15:30:00,47.86,47.96,47.83,47.87,500740.9096090277,30.9526,31.0172,30.9332,30.959,500740.9096
2012-02-10 09:30:00,47.74,47.78,47.48,47.5,244500.17097914056,30.875,30.9008,30.7068,30.7197,244500.171
2012-02-10 10:00:00,47.5,47.59,47.47,47.5,249857.5173828793,30.7197,30.7779,30.7003,30.7197,249857.5174
2012-02-10 10:30:00,47.5,47.51,47.41,47.43,215091.7588054257,30.7197,30.7262,30.6615,30.6745,215091.7588
2012-02-10 11:00:00,47.44,47.47,47.38,47.39,144648.35290094608,30.6809,30.7003,30.6421,30.6486,144648.3529
2012-02-10 11:30:00,47.4,47.41,47.37,47.39,187165.1658497664,30.6551,30.6615,30.6357,30.6486,187165.1658
2012-02-10 12:00:00,47.39,47.4,47.38,47.39,139974.92305938675,30.6486,30.6551,30.6421,30.6486,139974.9231
2012-02-10 12:30:00,47.39,47.4,47.37,47.4,188305.026786732,30.6486,30.6551,30.6357,30.6551,188305.0268
2012-02-10 13:00:00,47.39,47.4,47.37,47.38,183403.6247577796,30.6486,30.6551,30.6357,30.6421,183403.6248
2012-02-10 13:30:00,47.38,47.39,47.31,47.31,150917.5880542574,30.6421,30.6486,30.5969,30.5969,150917.5881
2012-02-10 14:00:00,47.31,47.38,47.31,47.37,177590.33397925453,30.5969,30.6421,30.5969,30.6357,177590.334
2012-02-10 14:30:00,47.37,47.39,47.34,47.36,290778.5250199476,30.6357,30.6486,30.6163,30.6292,290778.525
2012-02-10 15:00:00,47.36,47.38,47.3,47.37,266271.5148751852,30.6292,30.6421,30.5904,30.6357,266271.5149
2012-02-10 15:30:00,47.37,47.43,47.33,47.37,840305.4827311068,30.6357,30.6745,30.6098,30.6357,840305.4827
2012-02-13 09:30:00,47.65,47.94,47.5,47.58,237774.99145104297,30.8168,31.0043,30.7197,30.7715,237774.9915
2012-02-13 10:00:00,47.59,47.6,47.44,47.46,444545.7654166192,30.7779,30.7844,30.6809,30.6939,444545.7654
2012-02-13 10:30:00,47.47,47.49,47.36,47.46,256354.72472358373,30.7003,30.7133,30.6292,30.6939,256354.7247
2012-02-13 11:00:00,47.46,47.66,47.45,47.65,92670.6941753106,30.6939,30.8232,30.6874,30.8168,92670.6942
2012-02-13 11:30:00,47.65,47.84,47.65,47.83,93696.56901857971,30.8168,30.9396,30.8168,30.9332,93696.569
2012-02-13 12:00:00,47.82,47.84,47.75,47.76,52661.575287814885,30.9267,30.9396,30.8814,30.8879,52661.5753
2012-02-13 12:30:00,47.75,47.76,47.64,47.73,70671.37809187279,30.8814,30.8879,30.8103,30.8685,70671.3781
2012-02-13 13:00:00,47.73,47.84,47.73,47.8,49697.93685170409,30.8685,30.9396,30.8685,30.9138,49697.9369
2012-02-13 13:30:00,47.8,47.83,47.78,47.81,59614.7270033056,30.9138,30.9332,30.9008,30.9202,59614.727
2012-02-13 14:00:00,47.8,47.87,47.8,47.85,101561.609483643,30.9138,30.959,30.9138,30.9461,101561.6095
2012-02-13 14:30:00,47.85,47.91,47.8,47.8,112732.24666590676,30.9461,30.9849,30.9138,30.9138,112732.2467
2012-02-13 15:00:00,47.8,47.8,47.69,47.7,150575.6297731677,30.9138,30.9138,30.8426,30.8491,150575.6298
2012-02-13 15:30:00,47.7,47.7,47.57,47.58,455944.3747862761,30.8491,30.8491,30.765,30.7715,455944.3748
2012-02-14 09:30:00,47.58,47.77,47.52,47.56,299213.4959534937,30.7715,30.8944,30.7327,30.7585,299213.496
2012-02-14 10:00:00,47.55,47.63,47.54,47.54,138949.04821611763,30.7521,30.8038,30.7456,30.7456,138949.0482
2012-02-14 10:30:00,47.53,47.58,47.47,47.57,125498.68915992248,30.7391,30.7715,30.7003,30.765,125498.6892
2012-02-14 11:00:00,47.57,47.58,47.51,47.55,115011.96853983814,30.765,30.7715,30.7262,30.7521,115011.9685
2012-02-14 11:30:00,47.56,47.63,47.55,47.55,125954.63353470876,30.7585,30.8038,30.7521,30.7521,125954.6335
2012-02-14 12:00:00,47.56,47.57,47.52,47.55,122990.99509859797,30.7585,30.765,30.7327,30.7521,122990.9951
2012-02-14 12:30:00,47.54,47.58,47.51,47.54,76826.62715148753,30.7456,30.7715,30.7262,30.7456,76826.6272
2012-02-14 13:00:00,47.53,47.56,47.44,47.51,89023.1391770204,30.7391,30.7585,30.6809,30.7262,89023.1392
2012-02-14 13:30:00,47.51,47.56,47.49,47.5,82639.91793001254,30.7262,30.7585,30.7133,30.7197,82639.9179
2012-02-14 14:00:00,47.5,47.5,47.36,47.37,131084.00775105436,30.7197,30.7197,30.6292,30.6357,131084.0078
2012-02-14 14:30:00,47.37,47.37,47.3,47.37,147498.0052433603,30.6357,30.6357,30.5904,30.6357,147498.0052
2012-02-14 15:00:00,47.37,47.44,47.28,47.33,182833.69428929672,30.6357,30.6809,30.5775,30.6098,182833.6943
2012-02-14 15:30:00,47.33,47.65,47.3,47.59,566396.8995782514,30.6098,30.8168,30.5904,30.7779,566396.8996
2012-02-15 09:30:00,47.46,47.67,47.33,47.37,257494.5856605494,30.6939,30.8297,30.6098,30.6357,257494.5857
2012-02-15 10:00:00,47.38,47.44,47.3,47.36,228200.1595805312,30.6421,30.6809,30.5904,30.6292,228200.1596
2012-02-15 10:30:00,47.37,47.39,47.3,47.3,183973.5552262624,30.6357,30.6486,30.5904,30.5904,183973.5552
2012-02-15 11:00:00,47.3,47.43,47.3,47.37,214521.82833694288,30.5904,30.6745,30.5904,30.6357,214521.8283
2012-02-15 11:30:00,47.37,47.38,47.3,47.36,162886.12789239714,30.6357,30.6421,30.5904,30.6292,162886.1279
2012-02-15 12:00:00,47.36,47.38,47.32,47.32,108172.802918044,30.6292,30.6421,30.6033,30.6033,108172.8029
2012-02-15 12:30:00,47.32,47.33,47.17,47.22,137695.20118545537,30.6033,30.6098,30.5063,30.5387,137695.2012
2012-02-15 13:00:00,47.21,47.31,47.1,47.3,151487.51852274025,30.5322,30.5969,30.4611,30.5904,151487.5185
2012-02-15 13:30:00,47.29,47.35,47.21,47.34,129944.14681408869,30.5839,30.6227,30.5322,30.6163,129944.1468
2012-02-15 14:00:00,47.35,47.37,47.12,47.25,216231.61974239143,30.6227,30.6357,30.474,30.5581,216231.6197
2012-02-15 14:30:00,47.25,47.26,47.13,47.14,114670.01025874844,30.5581,30.5645,30.4805,30.4869,114670.0103
2012-02-15 15:00:00,47.14,47.18,47.09,47.18,199475.6639689958,30.4869,30.5128,30.4546,30.5128,199475.664
2012-02-15 15:30:00,47.17,47.37,47.15,47.19,375584.1787301949,30.5063,30.6357,30.4934,30.5193,375584.1787
2012-02-16 09:30:00,47.44,47.53,47.29,47.36,292260.34423800296,30.6809,30.7391,30.5839,30.6292,292260.3442
2012-02-16 10:00:00,47.37,47.44,47.35,47.39,284623.27596033283,30.6357,30.6809,30.6227,30.6486,284623.276
2012-02-16 10:30:00,47.4,47.41,47.35,47.4,169611.3074204947,30.6551,30.6615,30.6227,30.6551,169611.3074
2012-02-16 11:00:00,47.4,47.43,47.37,47.37,183061.66647668983,30.6551,30.6745,30.6357,30.6357,183061.6665
2012-02-16 11:30:00,47.37,47.44,47.36,47.37,239826.7411375812,30.6357,30.6809,30.6292,30.6357,239826.7411
2012-02-16 12:00:00,47.37,47.48,47.37,47.46,228542.11786162088,30.6357,30.7068,30.6357,30.6939,228542.1179
2012-02-16 12:30:00,47.46,47.46,47.43,47.46,135187.50712413085,30.6939,30.6939,30.6745,30.6939,135187.5071
2012-02-16 13:00:00,47.46,47.48,47.44,47.45,115011.96853983814,30.6939,30.7068,30.6809,30.6874,115011.9685
2012-02-16 13:30:00,47.45,47.47,47.42,47.43,100763.70682776702,30.6874,30.7003,30.668,30.6745,100763.7068
2012-02-16 14:00:00,47.43,47.43,47.41,47.43,103157.41479539496,30.6745,30.6745,30.6615,30.6745,103157.4148
2012-02-16 14:30:00,47.43,47.43,47.37,47.37,121053.2315057563,30.6745,30.6745,30.6357,30.6357,121053.2315
2012-02-16 15:00:00,47.37,47.38,47.33,47.37,171207.11273224666,30.6357,30.6421,30.6098,30.6357,171207.1127
2012-02-16 15:30:00,47.37,47.37,47.23,47.24,482503.1346175767,30.6357,30.6357,30.5451,30.5516,482503.1346
2012-02-17 09:30:00,47.37,47.57,47.37,47.52,923173.3728485124,30.6357,30.765,30.6357,30.7327,923173.3728
2012-02-17 10:00:00,47.52,47.55,47.48,47.55,261940.0433147156,30.7327,30.7521,30.7068,30.7521,261940.0433
2012-02-17 10:30:00,47.55,47.56,47.43,47.44,244500.17097914056,30.7521,30.7585,30.6745,30.6809,244500.171
2012-02-17 11:00:00,47.45,47.48,47.3,47.45,183061.66647668983,30.6874,30.7068,30.5904,30.6874,183061.6665
2012-02-17 11:30:00,47.45,47.46,47.39,47.41,78422.43246323949,30.6874,30.6939,30.6486,30.6615,78422.4325
2012-02-17 12:00:00,47.42,47.42,47.36,47.38,108970.70557392,30.668,30.668,30.6292,30.6421,108970.7056
2012-02-17 12:30:00,47.39,47.43,47.39,47.4,72267.18340362476,30.6486,30.6745,30.6486,30.6551,72267.1834
2012-02-17 13:00:00,47.4,47.44,47.37,47.43,118089.5930696455,30.6551,30.6809,30.6357,30.6745,118089.5931
2012-02-17 13:30:00,47.44,47.51,47.43,47.5,157072.8371138721,30.6809,30.7262,30.6745,30.7197,157072.8371
2012-02-17 14:00:00,47.5,47.51,47.49,47.51,108970.70557392,30.7197,30.7262,30.7133,30.7262,108970.7056
2012-02-17 14:30:00,47.51,47.68,47.51,47.68,156616.89273908583,30.7262,30.8362,30.7262,30.8362,156616.8927
2012-02-17 15:00:00,47.68,47.79,47.66,47.78,224666.5906759376,30.8362,30.9073,30.8232,30.9008,224666.5907
2012-02-17 15:30:00,47.78,47.79,47.58,47.58,420266.72745925,30.9008,30.9073,30.7715,30.7715,420266.7275
2012-02-21 09:30:00,47.66,47.72,47.45,47.51,205060.98256012765,30.8232,30.862,30.6874,30.7262,205060.9826
2012-02-21 10:00:00,47.5,47.51,47.42,47.44,177362.3617918614,30.7197,30.7262,30.668,30.6809,177362.3618
2012-02-21 10:30:00,47.44,47.48,47.37,47.37,191040.6930354497,30.6809,30.7068,30.6357,30.6357,191040.693
2012-02-21 11:00:00,47.38,47.43,47.32,47.38,197993.8447509404,30.6421,30.6745,30.6033,30.6421,197993.8448
2012-02-21 11:30:00,47.38,47.44,47.34,47.36,133477.71571868233,30.6421,30.6809,30.6163,30.6292,133477.7157
2012-02-21 12:00:00,47.36,47.38,47.29,47.33,115809.87119571412,30.6292,30.6421,30.5839,30.6098,115809.8712
2012-02-21 12:30:00,47.33,47.37,47.29,47.37,45252.4791975379,30.6098,30.6357,30.5839,30.6357,45252.4792
2012-02-21 13:00:00,47.37,47.38,47.34,47.37,71013.3363729625,30.6357,30.6421,30.6163,30.6357,71013.3364
2012-02-21 13:30:00,47.37,47.37,47.24,47.28,79904.25168129489,30.6357,30.6357,30.5516,30.5775,79904.2517
2012-02-21 14:00:00,47.29,47.3,47.15,47.2,163570.0444545765,30.5839,30.5904,30.4934,30.5257,163570.0445
2012-02-21 14:30:00,47.2,47.2,47.1,47.15,122307.07853641856,30.5257,30.5257,30.4611,30.4934,122307.0785
2012-02-21 15:00:00,47.15,47.18,47.08,47.13,213723.9256810669,30.4934,30.5128,30.4481,30.4805,213723.9257
2012-02-21 15:30:00,47.13,47.31,47.08,47.25,565371.0247349823,30.4805,30.5969,30.4481,30.5581,565371.0247
2012-02-22 09:30:00,47.35,47.51,47.16,47.38,145218.28336942894,30.6227,30.7262,30.4999,30.6421,145218.2834
2012-02-22 10:00:00,47.38,47.55,47.3,47.37,224552.60458224092,30.6421,30.7521,30.5904,30.6357,224552.6046
2012-02-22 10:30:00,47.37,47.59,47.37,47.44,277556.13815114554,30.6357,30.7779,30.6357,30.6809,277556.1382
2012-02-22 11:00:00,47.45,47.5,47.34,47.37,119571.4122877009,30.6874,30.7197,30.6163,30.6357,119571.4123
2012-02-22 11:30:00,47.36,47.37,47.28,47.29,75686.76621452183,30.6292,30.6357,30.5775,30.5839,75686.7662
2012-02-22 12:00:00,47.29,47.35,47.25,47.33,62920.3237205061,30.5839,30.6227,30.5581,30.6098,62920.3237
2012-02-22 12:30:00,47.34,47.37,47.3,47.37,71811.23902883848,30.6163,30.6357,30.5904,30.6357,71811.239
2012-02-22 13:00:00,47.37,47.47,47.35,47.44,124472.81431665336,30.6357,30.7003,30.6227,30.6809,124472.8143
2012-02-22 13:30:00,47.44,47.48,47.37,47.41,116607.77385159011,30.6809,30.7068,30.6357,30.6615,116607.7739
2012-02-22 14:00:00,47.42,47.42,47.37,47.37,195258.1785022228,30.668,30.668,30.6357,30.6357,195258.1785
2012-02-22 14:30:00,47.37,47.37,47.26,47.29,276644.24940157303,30.6357,30.6357,30.5645,30.5839,276644.2494
2012-02-22 15:00:00,47.28,47.36,47.23,47.27,216003.6475549983,30.5775,30.6292,30.5451,30.571,216003.6476
2012-02-22 15:30:00,47.28,47.32,47.17,47.21,380143.6224780577,30.5775,30.6033,30.5063,30.5322,380143.6225
2012-02-23 09:30:00,47.15,47.29,47.15,47.17,175880.542573806,30.4934,30.5839,30.4934,30.5063,175880.5426
2012-02-23 10:00:00,47.17,47.39,47.17,47.37,106235.03932520232,30.5063,30.6486,30.5063,30.6357,106235.0393
2012-02-23 10:30:00,47.37,47.45,47.35,47.42,208138.60708993505,30.6357,30.6874,30.6227,30.668,208138.6071
2012-02-23 11:00:00,47.42,47.44,47.38,47.41,174398.7233557506,30.668,30.6809,30.6421,30.6615,174398.7234
2012-02-23 11:30:00,47.41,47.42,47.33,47.39,124016.86994186707,30.6615,30.668,30.6098,30.6486,124016.8699
2012-02-23 12:00:00,47.38,47.41,47.34,47.37,81728.02918043999,30.6421,30.6615,30.6163,30.6357,81728.0292
2012-02-23 12:30:00,47.37,47.38,47.3,47.32,66111.93434401003,30.6357,30.6421,30.5904,30.6033,66111.9343
2012-02-23 13:00:00,47.33,47.37,47.3,47.33,68733.61449903111,30.6098,30.6357,30.5904,30.6098,68733.6145
2012-02-23 13:30:00,47.32,47.33,47.24,47.29,127778.41103385387,30.6033,30.6098,30.5516,30.5839,127778.411
2012-02-23 14:00:00,47.3,47.3,47.23,47.28,106576.99760629205,30.5904,30.5904,30.5451,30.5775,106576.9976
2012-02-23 14:30:00,47.28,47.3,47.21,47.27,134389.60446825487,30.5775,30.5904,30.5322,30.571,134389.6045
2012-02-23 15:00:00,47.28,47.28,47.23,47.25,191952.58178502225,30.5775,30.5775,30.5451,30.5581,191952.5818
2012-02-23 15:30:00,47.26,47.28,47.17,47.2,367833.1243588282,30.5645,30.5775,30.5063,30.5257,367833.1244
2012-02-24 09:30:00,47.34,47.34,47.21,47.26,159010.60070671377,30.6163,30.6163,30.5322,30.5645,159010.6007
2012-02-24 10:00:00,47.25,47.3,47.19,47.21,169839.27960788785,30.5581,30.5904,30.5193,30.5322,169839.2796
2012-02-24 10:30:00,47.21,47.23,47.12,47.13,97002.16573578025,30.5322,30.5451,30.474,30.4805,97002.1657
2012-02-24 11:00:00,47.12,47.18,47.09,47.18,208366.57927732816,30.474,30.5128,30.4546,30.5128,208366.5793
2012-02-24 11:30:00,47.18,47.19,47.08,47.14,127322.4666590676,30.5128,30.5193,30.4481,30.4869,127322.4667
2012-02-24 12:00:00,47.14,47.15,47.04,47.06,192750.4844408982,30.4869,30.4934,30.4222,30.4352,192750.4844
2012-02-24 12:30:00,47.06,47.14,47.04,47.1,166761.65507808048,30.4352,30.4869,30.4222,30.4611,166761.6551
2012-02-24 13:00:00,47.09,47.18,47.09,47.14,95520.34651772484,30.4546,30.5128,30.4546,30.4869,95520.3465
2012-02-24 13:30:00,47.14,47.16,47.1,47.16,117975.60697594892,30.4869,30.4999,30.4611,30.4999,117975.607
2012-02-24 14:00:00,47.16,47.2,47.16,47.16,77852.50199475665,30.4999,30.5257,30.4999,30.4999,77852.502
2012-02-24 14:30:00,47.17,47.17,47.12,47.15,92100.76370682775,30.5063,30.5063,30.474,30.4934,92100.7637
2012-02-24 15:00:00,47.15,47.22,47.15,47.19,82867.89011740568,30.4934,30.5387,30.4934,30.5193,82867.8901
2012-02-24 15:30:00,47.19,47.22,47.14,47.22,206200.84349709336,30.5193,30.5387,30.4869,30.5387,206200.8435
2012-02-27 09:30:00,47.11,47.11,46.77,46.98,246095.9762908925,30.4675,30.4675,30.2476,30.3834,246095.9763
2012-02-27 10:00:00,46.97,47.16,46.97,47.13,163456.05836087998,30.377,30.4999,30.377,30.4805,163456.0584
2012-02-27 10:30:00,47.14,47.34,47.08,47.34,178616.20882252365,30.4869,30.6163,30.4481,30.6163,178616.2088
2012-02-27 11:00:00,47.35,47.47,47.3,47.44,164937.87757893538,30.6227,30.7003,30.5904,30.6809,164937.8776
2012-02-27 11:30:00,47.44,47.44,47.37,47.44,85261.59808503362,30.6809,30.6809,30.6357,30.6809,85261.5981
2012-02-27 12:00:00,47.43,47.59,47.43,47.59,160492.41992476917,30.6745,30.7779,30.6745,30.7779,160492.4199
2012-02-27 12:30:00,47.6,47.7,47.58,47.67,111022.45526045824,30.7844,30.8491,30.7715,30.8297,111022.4553
2012-02-27 13:00:00,47.66,47.67,47.54,47.56,73862.98871537672,30.8232,30.8297,30.7456,30.7585,73862.9887
2012-02-27 13:30:00,47.56,47.58,47.52,47.52,100763.70682776702,30.7585,30.7715,30.7327,30.7327,100763.7068
2012-02-27 14:00:00,47.52,47.56,47.52,47.55,110452.52479197536,30.7327,30.7585,30.7327,30.7521,110452.5248
2012-02-27 14:30:00,47.55,47.58,47.52,47.56,88909.15308332384,30.7521,30.7715,30.7327,30.7585,88909.1531
2012-02-27 15:00:00,47.55,47.62,47.55,47.58,221474.9800524336,30.7521,30.7974,30.7521,30.7715,221474.9801
2012-02-27 15:30:00,47.59,47.61,47.47,47.47,367491.1660777385,30.7779,30.7909,30.7003,30.7003,367491.1661
2012-02-28 09:30:00,47.68,47.68,47.37,47.59,174740.6816368403,30.8362,30.8362,30.6357,30.7779,174740.6816
2012-02-28 10:00:00,47.59,47.71,47.51,47.62,267525.3619058475,30.7779,30.8556,30.7262,30.7974,267525.3619
2012-02-28 10:30:00,47.63,47.81,47.63,47.77,138835.06212242108,30.8038,30.9202,30.8038,30.8944,138835.0621
2012-02-28 11:00:00,47.77,47.8,47.72,47.76,120483.30103727346,30.8944,30.9138,30.862,30.8879,120483.301
2012-02-28 11:30:00,47.75,47.8,47.74,47.8,88111.25042744786,30.8814,30.9138,30.875,30.9138,88111.2504
2012-02-28 12:00:00,47.8,47.81,47.77,47.79,80930.12652456401,30.9138,30.9202,30.8944,30.9073,80930.1265
2012-02-28 12:30:00,47.79,47.8,47.77,47.79,86857.4033967856,30.9073,30.9138,30.8944,30.9073,86857.4034
2012-02-28 13:00:00,47.79,47.85,47.78,47.8,90163.0001139861,30.9073,30.9461,30.9008,30.9138,90163.0001
2012-02-28 13:30:00,47.8,47.82,47.73,47.76,141456.74227744216,30.9138,30.9267,30.8685,30.8879,141456.7423
2012-02-28 14:00:00,47.75,47.78,47.67,47.67,133249.7435312892,30.8814,30.9008,30.8297,30.8297,133249.7435
2012-02-28 14:30:00,47.67,47.8,47.67,47.78,174740.6816368403,30.8297,30.9138,30.8297,30.9008,174740.6816
2012-02-28 15:00:00,47.78,47.87,47.75,47.85,180326.0002279722,30.9008,30.959,30.8814,30.9461,180326.0002
2012-02-28 15:30:00,47.85,47.88,47.83,47.87,305368.7450131084,30.9461,30.9655,30.9332,30.959,305368.745
2012-02-29 09:30:00,47.82,48.05,47.8,47.94,217827.4250541434,30.9267,31.0754,30.9138,31.0043,217827.4251
2012-02-29 10:00:00,47.94,47.98,47.8,47.87,250541.4339450587,31.0043,31.0302,30.9138,30.959,250541.4339
2012-02-29 10:30:00,47.87,47.89,47.72,47.76,130742.04946996468,30.959,30.972,30.862,30.8879,130742.0495
2012-02-29 11:00:00,47.76,47.82,47.61,47.62,134959.5349367377,30.8879,30.9267,30.7909,30.7974,134959.5349
2012-02-29 11:30:00,47.62,47.85,47.59,47.8,102245.5260458224,30.7974,30.9461,30.7779,30.9138,102245.526
2012-02-29 12:00:00,47.8,47.86,47.77,47.85,85717.5424598199,30.9138,30.9526,30.8944,30.9461,85717.5425
2012-02-29 12:30:00,47.84,47.87,47.82,47.87,88681.1808959307,30.9396,30.959,30.9267,30.959,88681.1809
2012-02-29 13:00:00,47.87,47.93,47.85,47.92,110224.55260458223,30.959,30.9978,30.9461,30.9914,110224.5526
2012-02-29 13:30:00,47.92,47.99,47.89,47.95,91644.81933204149,30.9914,31.0366,30.972,31.0108,91644.8193
2012-02-29 14:00:00,47.95,47.98,47.86,47.89,81500.05699304685,31.0108,31.0302,30.9526,30.972,81500.057
2012-02-29 14:30:00,47.88,47.88,47.74,47.75,115467.91291462442,30.9655,30.9655,30.875,30.8814,115467.9129
2012-02-29 15:00:00,47.75,47.75,47.66,47.7,159922.48945628633,30.8814,30.8814,30.8232,30.8491,159922.4895
2012-02-29 15:30:00,47.69,47.71,47.59,47.66,444659.75151031575,30.8426,30.8556,30.7779,30.8232,444659.7515
2012-03-01 09:30:00,47.9,48.25,47.77,48.21,315969.4517268893,30.9784,31.2048,30.8944,31.1789,315969.4517
2012-03-01 10:00:00,48.23,48.23,48.01,48.13,274478.5136213382,31.1919,31.1919,31.0496,31.1272,274478.5136
2012-03-01 10:30:00,48.13,48.18,48.01,48.16,200501.5388122649,31.1272,31.1595,31.0496,31.1466,200501.5388
2012-03-01 11:00:00,48.16,48.24,48.1,48.23,115695.88510201756,31.1466,31.1983,31.1078,31.1919,115695.8851
2012-03-01 11:30:00,48.22,48.3,48.17,48.26,170979.14054485352,31.1854,31.2371,31.1531,31.2113,170979.1405
2012-03-01 12:00:00,48.26,48.27,48.17,48.23,127436.45275276416,31.2113,31.2177,31.1531,31.1919,127436.4528
2012-03-01 12:30:00,48.23,48.23,48.16,48.2,112732.24666590676,31.1919,31.1919,31.1466,31.1725,112732.2467
2012-03-01 13:00:00,48.21,48.27,48.15,48.23,94722.44386184883,31.1789,31.2177,31.1401,31.1919,94722.4439
2012-03-01 13:30:00,48.23,48.28,48.2,48.25,85147.61199133706,31.1919,31.2242,31.1725,31.2048,85147.612
2012-03-01 14:00:00,48.24,48.28,48.21,48.21,123788.89775447396,31.1983,31.2242,31.1789,31.1789,123788.8978
2012-03-01 14:30:00,48.21,48.22,48.14,48.16,126752.53619058475,31.1789,31.1854,31.1337,31.1466,126752.5362
2012-03-01 15:00:00,48.15,48.16,48.03,48.15,293514.19126866525,31.1401,31.1466,31.0625,31.1401,293514.1913
2012-03-01 15:30:00,48.15,48.15,48.04,48.13,536076.5986549641,31.1401,31.1401,31.069,31.1272,536076.5987
2012-03-02 09:30:00,48.2,48.2,47.87,47.91,183973.5552262624,31.1725,31.1725,30.959,30.9849,183973.5552
2012-03-02 10:00:00,47.91,48.05,47.9,47.9,154223.1847714579,30.9849,31.0754,30.9784,30.9784,154223.1848
2012-03-02 10:30:00,47.91,47.92,47.75,47.76,183061.66647668983,30.9849,30.9914,30.8814,30.8879,183061.6665
2012-03-02 11:00:00,47.77,47.79,47.66,47.75,151145.56024165053,30.8944,30.9073,30.8232,30.8814,151145.5602
2012-03-02 11:30:00,47.76,47.8,47.59,47.69,130400.09118887495,30.8879,30.9138,30.7779,30.8426,130400.0912
2012-03-02 12:00:00,47.68,47.73,47.64,47.71,67479.76746836885,30.8362,30.8685,30.8103,30.8556,67479.7675
2012-03-02 12:30:00,47.71,47.77,47.7,47.73,67251.79528097573,30.8556,30.8944,30.8491,30.8685,67251.7953
2012-03-02 13:00:00,47.73,47.74,47.64,47.67,69759.48934230024,30.8685,30.875,30.8103,30.8297,69759.4893
2012-03-02 13:30:00,47.66,47.79,47.66,47.79,79334.32121281204,30.8232,30.9073,30.8232,30.9073,79334.3212
2012-03-02 14:00:00,47.78,47.84,47.73,47.84,131084.00775105436,30.9008,30.9396,30.8685,30.9396,131084.0078
2012-03-02 14:30:00,47.84,47.84,47.75,47.83,103271.40088909151,30.9396,30.9396,30.8814,30.9332,103271.4009
2012-03-02 15:00:00,47.83,47.84,47.74,47.83,125726.66134731565,30.9332,30.9396,30.875,30.9332,125726.6613
2012-03-02 15:30:00,47.83,47.87,47.68,47.75,381625.4416961131,30.9332,30.959,30.8362,30.8814,381625.4417
2012-03-05 09:30:00,47.71,47.84,47.51,47.67,225122.53505072385,30.8556,30.9396,30.7262,30.8297,225122.5351
2012-03-05 10:00:00,47.67,47.87,47.58,47.63,166533.68289068734,30.8297,30.959,30.7715,30.8038,166533.6829
2012-03-05 10:30:00,47.62,47.66,47.56,47.58,129260.23025190926,30.7974,30.8232,30.7585,30.7715,129260.2303
2012-03-05 11:00:00,47.58,47.69,47.55,47.61,178616.20882252365,30.7715,30.8426,30.7521,30.7909,178616.2088
2012-03-05 11:30:00,47.61,47.75,47.59,47.74,103841.33135757438,30.7909,30.8814,30.7779,30.875,103841.3314
2012-03-05 12:00:00,47.73,47.75,47.6,47.65,75686.76621452183,30.8685,30.8814,30.7844,30.8168,75686.7662
2012-03-05 12:30:00,47.65,47.69,47.64,47.69,67137.80918727916,30.8168,30.8426,30.8103,30.8426,67137.8092
2012-03-05 13:00:00,47.69,47.75,47.67,47.73,84235.7232417645,30.8426,30.8814,30.8297,30.8685,84235.7232
2012-03-05 13:30:00,47.74,47.75,47.7,47.74,143052.54758919412,30.875,30.8814,30.8491,30.875,143052.5476
2012-03-05 14:00:00,47.74,47.84,47.73,47.83,147953.94961814658,30.875,30.9396,30.8685,30.9332,147953.9496
2012-03-05 14:30:00,47.83,47.89,47.76,47.87,124928.75869143964,30.9332,30.972,30.8879,30.959,124928.7587
2012-03-05 15:00:00,47.87,47.91,47.77,47.78,266385.5009688818,30.959,30.9849,30.8944,30.9008,266385.501
2012-03-05 15:30:00,47.78,47.85,47.76,47.82,361563.88920551696,30.9008,30.9461,30.8879,30.9267,361563.8892
2012-03-06 09:30:00,47.43,47.84,47.4,47.56,370340.8184201528,30.6745,30.9396,30.6551,30.7585,370340.8184
2012-03-06 10:00:00,47.57,47.63,47.49,47.51,177818.30616664767,30.765,30.8038,30.7133,30.7262,177818.3062
2012-03-06 10:30:00,47.5,47.6,47.44,47.48,141114.78399635246,30.7197,30.7844,30.6809,30.7068,141114.784
2012-03-06 11:00:00,47.47,47.51,47.39,47.42,124928.75869143964,30.7003,30.7262,30.6486,30.668,124928.7587
2012-03-06 11:30:00,47.42,47.42,47.32,47.33,163342.0722671834,30.668,30.668,30.6033,30.6098,163342.0723
2012-03-06 12:00:00,47.33,47.35,47.22,47.34,197537.9003761541,30.6098,30.6227,30.5387,30.6163,197537.9004
2012-03-06 12:30:00,47.33,47.47,47.33,47.41,119571.4122877009,30.6098,30.7003,30.6098,30.6615,119571.4123
2012-03-06 13:00:00,47.41,47.48,47.35,47.37,106235.03932520232,30.6615,30.7068,30.6227,30.6357,106235.0393
2012-03-06 13:30:00,47.36,47.4,47.31,47.36,93240.62464379346,30.6292,30.6551,30.5969,30.6292,93240.6246
2012-03-06 14:00:00,47.35,47.39,47.28,47.3,103271.40088909151,30.6227,30.6486,30.5775,30.5904,103271.4009
2012-03-06 14:30:00,47.3,47.32,47.24,47.31,138949.04821611763,30.5904,30.6033,30.5516,30.5969,138949.0482
2012-03-06 15:00:00,47.31,47.33,47.26,47.26,117633.64869485924,30.5969,30.6098,30.5645,30.5645,117633.6487
2012-03-06 15:30:00,47.26,47.33,47.22,47.27,335347.08765530604,30.5645,30.6098,30.5387,30.571,335347.0877
2012-03-07 09:30:00,47.23,47.42,47.06,47.42,365097.45811011054,30.7674,30.8912,30.6567,30.8912,365097.4581
2012-03-07 10:00:00,47.41,47.51,47.37,47.43,272768.72221588966,30.8847,30.9498,30.8586,30.8977,272768.7222
2012-03-07 10:30:00,47.43,47.48,47.37,47.4,148181.92180553972,30.8977,30.9303,30.8586,30.8782,148181.9218
2012-03-07 11:00:00,47.4,47.54,47.4,47.54,142482.61712071128,30.8782,30.9694,30.8782,30.9694,142482.6171
2012-03-07 11:30:00,47.54,47.59,47.53,47.58,129716.17462669556,30.9694,31.002,30.9629,30.9954,129716.1746
2012-03-07 12:00:00,47.58,47.65,47.57,47.59,104981.19229454007,30.9954,31.0411,30.9889,31.002,104981.1923
2012-03-07 12:30:00,47.59,47.69,47.58,47.66,116607.77385159011,31.002,31.0671,30.9954,31.0476,116607.7739
2012-03-07 13:00:00,47.66,47.7,47.6,47.67,93810.5551122763,31.0476,31.0736,31.0085,31.0541,93810.5551
2012-03-07 13:30:00,47.67,47.73,47.64,47.64,236863.10270147043,31.0541,31.0932,31.0345,31.0345,236863.1027
2012-03-07 14:00:00,47.65,47.79,47.65,47.78,133021.77134389605,31.0411,31.1323,31.0411,31.1257,133021.7713
2012-03-07 14:30:00,47.79,47.79,47.65,47.69,134161.63228086173,31.1323,31.1323,31.0411,31.0671,134161.6323
2012-03-07 15:00:00,47.7,47.71,47.63,47.64,247007.86504046505,31.0736,31.0801,31.028,31.0345,247007.865
2012-03-07 15:30:00,47.64,47.65,47.6,47.6,596603.2144078423,31.0345,31.0411,31.0085,31.0085,596603.2144
2012-03-08 09:30:00,47.82,47.87,47.65,47.72,186595.23538128348,31.1518,31.1844,31.0411,31.0867,186595.2354
2012-03-08 10:00:00,47.72,47.73,47.6,47.65,163114.10007979028,31.0867,31.0932,31.0085,31.0411,163114.1001
2012-03-08 10:30:00,47.65,47.72,47.64,47.66,108628.74729283027,31.0411,31.0867,31.0345,31.0476,108628.7473
2012-03-08 11:00:00,47.66,47.75,47.65,47.66,119115.46791291462,31.0476,31.1062,31.0411,31.0476,119115.4679
2012-03-08 11:30:00,47.66,47.77,47.66,47.73,106235.03932520232,31.0476,31.1192,31.0476,31.0932,106235.0393
2012-03-08 12:00:00,47.73,47.76,47.72,47.73,75344.80793343212,31.0932,31.1127,31.0867,31.0932,75344.8079
2012-03-08 12:30:00,47.73,47.81,47.71,47.8,72951.09996580417,31.0932,31.1453,31.0801,31.1388,72951.1
2012-03-08 13:00:00,47.8,47.81,47.76,47.79,65997.94825031346,31.1388,31.1453,31.1127,31.1323,65997.9483
2012-03-08 13:30:00,47.8,47.86,47.77,47.86,133249.7435312892,31.1388,31.1779,31.1192,31.1779,133249.7435
2012-03-08 14:00:00,47.85,47.86,47.79,47.81,96546.22136099396,31.1713,31.1779,31.1323,31.1453,96546.2214
2012-03-08 14:30:00,47.81,47.99,47.81,47.96,107488.88635586458,31.1453,31.2625,31.1453,31.243,107488.8864
2012-03-08 15:00:00,47.96,48.0,47.94,47.97,126752.53619058475,31.243,31.2691,31.23,31.2495,126752.5362
2012-03-08 15:30:00,47.97,47.98,47.88,47.89,284167.33158554655,31.2495,31.256,31.1909,31.1974,284167.3316
2012-03-09 09:30:00,47.62,48.06,47.61,47.85,216117.63364869487,31.0215,31.3081,31.015,31.1713,216117.6336
2012-03-09 10:00:00,47.85,48.04,47.81,48.03,223640.7158326684,31.1713,31.2951,31.1453,31.2886,223640.7158
2012-03-09 10:30:00,48.02,48.13,48.02,48.05,169269.349139405,31.2821,31.3537,31.2821,31.3016,169269.3491
2012-03-09 11:00:00,48.05,48.22,48.01,48.21,212014.1342756184,31.3016,31.4124,31.2756,31.4059,212014.1343
2012-03-09 11:30:00,48.2,48.3,48.2,48.25,153311.29602188533,31.3993,31.4645,31.3993,31.4319,153311.296
2012-03-09 12:00:00,48.26,48.26,48.22,48.24,64288.15684486493,31.4384,31.4384,31.4124,31.4254,64288.1568
2012-03-09 12:30:00,48.23,48.23,48.15,48.21,81158.09871195714,31.4189,31.4189,31.3668,31.4059,81158.0987
2012-03-09 13:00:00,48.2,48.24,48.19,48.23,76826.62715148753,31.3993,31.4254,31.3928,31.4189,76826.6272
2012-03-09 13:30:00,48.22,48.25,48.2,48.23,97002.16573578025,31.4124,31.4319,31.3993,31.4189,97002.1657
2012-03-09 14:00:00,48.23,48.28,48.18,48.27,87427.33386526843,31.4189,31.4515,31.3863,31.4449,87427.3339
2012-03-09 14:30:00,48.28,48.32,48.17,48.21,173030.89023139176,31.4515,31.4775,31.3798,31.4059,173030.8902
2012-03-09 15:00:00,48.21,48.26,48.19,48.2,107602.87244956115,31.4059,31.4384,31.3928,31.3993,107602.8724
2012-03-09 15:30:00,48.19,48.24,48.13,48.2,354496.75139632967,31.3928,31.4254,31.3537,31.3993,354496.7514
2012-03-12 09:30:00,48.21,48.28,48.12,48.19,124700.78650404653,31.4059,31.4515,31.3472,31.3928,124700.7865
2012-03-12 10:00:00,48.2,48.29,48.16,48.22,101105.66510885672,31.3993,31.458,31.3733,31.4124,101105.6651
2012-03-12 10:30:00,48.22,48.23,48.15,48.2,120369.31494357689,31.4124,31.4189,31.3668,31.3993,120369.3149
2012-03-12 11:00:00,48.2,48.25,48.14,48.19,96660.20745469054,31.3993,31.4319,31.3603,31.3928,96660.2075
2012-03-12 11:30:00,48.19,48.23,48.15,48.16,119685.39838139748,31.3928,31.4189,31.3668,31.3733,119685.3984
2012-03-12 12:00:00,48.15,48.34,48.13,48.28,79106.3490254189,31.3668,31.4905,31.3537,31.4515,79106.349
2012-03-12 12:30:00,48.28,48.28,48.19,48.21,57448.99122307079,31.4515,31.4515,31.3928,31.4059,57448.9912
2012-03-12 13:00:00,48.21,48.23,48.17,48.23,45822.40966602074,31.4059,31.4189,31.3798,31.4189,45822.4097
2012-03-12 13:30:00,48.23,48.3,48.22,48.23,55511.22763022912,31.4189,31.4645,31.4124,31.4189,55511.2276
2012-03-12 14:00:00,48.23,48.3,48.23,48.26,60982.56012766442,31.4189,31.4645,31.4189,31.4384,60982.5601
2012-03-12 14:30:00,48.25,48.26,48.18,48.2,85261.59808503362,31.4319,31.4384,31.3863,31.3993,85261.5981
2012-03-12 15:00:00,48.2,48.2,48.15,48.15,139632.96477829706,31.3993,31.3993,31.3668,31.3668,139632.9648
2012-03-12 15:30:00,48.16,48.16,48.1,48.15,292488.31642539613,31.3733,31.3733,31.3342,31.3668,292488.3164
2012-03-13 09:30:00,48.32,48.46,47.98,48.05,270375.0142482617,31.4775,31.5687,31.256,31.3016,270375.0142
2012-03-13 10:00:00,48.04,48.06,47.94,48.01,216231.61974239143,31.2951,31.3081,31.23,31.2756,216231.6197
2012-03-13 10:30:00,48.01,48.01,47.95,47.99,206428.8156844865,31.2756,31.2756,31.2365,31.2625,206428.8157
2012-03-13 11:00:00,48.0,48.01,47.89,47.92,189216.9155363046,31.2691,31.2756,31.1974,31.2169,189216.9155
2012-03-13 11:30:00,47.93,48.03,47.92,48.01,141570.7283711387,31.2235,31.2886,31.2169,31.2756,141570.7284
2012-03-13 12:00:00,48.01,48.02,47.96,47.98,117177.70432007295,31.2756,31.2821,31.243,31.256,117177.7043
2012-03-13 12:30:00,47.99,48.03,47.97,48.01,106690.9836999886,31.2625,31.2886,31.2495,31.2756,106690.9837
2012-03-13 13:00:00,48.01,48.01,47.96,47.98,103727.3452638778,31.2756,31.2756,31.243,31.256,103727.3453
2012-03-13 13:30:00,47.99,48.01,47.96,47.99,87769.29214635814,31.2625,31.2756,31.243,31.2625,87769.2921
2012-03-13 14:00:00,48.0,48.01,47.91,47.94,269349.1394049926,31.2691,31.2756,31.2104,31.23,269349.1394
2012-03-13 14:30:00,47.94,48.02,47.94,48.02,186025.30491280064,31.23,31.2821,31.23,31.2821,186025.3049
2012-03-13 15:00:00,48.02,48.27,48.02,48.19,319389.0345377864,31.2821,31.4449,31.2821,31.3928,319389.0345
2012-03-13 15:30:00,48.2,48.36,48.19,48.3,639575.9717314488,31.3993,31.5036,31.3928,31.4645,639575.9717
2012-03-14 09:30:00,48.21,48.32,47.99,48.18,220107.1469280748,31.4059,31.4775,31.2625,31.3863,220107.1469
2012-03-14 10:00:00,48.18,48.47,48.16,48.44,230137.92317337284,31.3863,31.5752,31.3733,31.5557,230137.9232
2012-03-14 10:30:00,48.44,48.6,48.44,48.48,167673.54382765302,31.5557,31.6599,31.5557,31.5817,167673.5438
2012-03-14 11:00:00,48.49,48.51,48.44,48.5,105665.10885671948,31.5883,31.6013,31.5557,31.5948,105665.1089
2012-03-14 11:30:00,48.49,48.5,48.32,48.39,123218.96728599112,31.5883,31.5948,31.4775,31.5231,123218.9673
2012-03-14 12:00:00,48.39,48.42,48.3,48.4,82525.93183631597,31.5231,31.5427,31.4645,31.5296,82525.9318
2012-03-14 12:30:00,48.4,48.46,48.35,48.44,119685.39838139748,31.5296,31.5687,31.4971,31.5557,119685.3984
2012-03-14 13:00:00,48.44,48.51,48.44,48.5,133363.72962498575,31.5557,31.6013,31.5557,31.5948,133363.7296
2012-03-14 13:30:00,48.49,48.51,48.31,48.34,171435.0849196398,31.5883,31.6013,31.471,31.4905,171435.0849
2012-03-14 14:00:00,48.35,48.39,48.31,48.32,123674.9116607774,31.4971,31.5231,31.471,31.4775,123674.9117
2012-03-14 14:30:00,48.32,48.37,48.26,48.34,142026.672745925,31.4775,31.5101,31.4384,31.4905,142026.6727
2012-03-14 15:00:00,48.33,48.44,48.32,48.42,168699.41867092214,31.484,31.5557,31.4775,31.5427,168699.4187
2012-03-14 15:30:00,48.42,48.44,48.35,48.43,390060.4126296592,31.5427,31.5557,31.4971,31.5492,390060.4126
2012-03-15 09:30:00,48.43,48.45,48.18,48.22,124928.75869143964,31.5492,31.5622,31.3863,31.4124,124928.7587
2012-03-15 10:00:00,48.22,48.45,48.1,48.33,189330.9016300012,31.4124,31.5622,31.3342,31.484,189330.9016
2012-03-15 10:30:00,48.34,48.38,48.28,48.3,98711.95714122878,31.4905,31.5166,31.4515,31.4645,98711.9571
2012-03-15 11:00:00,48.31,48.35,48.25,48.34,93126.63855009688,31.471,31.4971,31.4319,31.4905,93126.6386
2012-03-15 11:30:00,48.35,48.41,48.28,48.4,68847.60059272769,31.4971,31.5361,31.4515,31.5296,68847.6006
2012-03-15 12:00:00,48.4,48.56,48.4,48.55,103043.4287016984,31.5296,31.6339,31.5296,31.6273,103043.4287
2012-03-15 12:30:00,48.54,48.58,48.48,48.5,53573.46403738744,31.6208,31.6469,31.5817,31.5948,53573.464
2012-03-15 13:00:00,48.49,48.54,48.43,48.45,70785.36418556936,31.5883,31.6208,31.5492,31.5622,70785.3642
2012-03-15 13:30:00,48.46,48.58,48.46,48.52,103955.31745127097,31.5687,31.6469,31.5687,31.6078,103955.3175
2012-03-15 14:00:00,48.51,48.6,48.48,48.56,70899.35027926593,31.6013,31.6599,31.5817,31.6339,70899.3503
2012-03-15 14:30:00,48.56,48.58,48.5,48.56,79220.33511911547,31.6339,31.6469,31.5948,31.6339,79220.3351
2012-03-15 15:00:00,48.56,48.59,48.49,48.58,116379.80166419696,31.6339,31.6534,31.5883,31.6469,116379.8017
2012-03-15 15:30:00,48.58,48.6,48.5,48.57,399179.3001253847,31.6469,31.6599,31.5948,31.6404,399179.3001
2012-03-16 09:30:00,48.47,48.69,48.46,48.49,1498689.1599224894,31.5752,31.7185,31.5687,31.5883,1498689.1599
2012-03-16 10:00:00,48.5,48.5,48.34,48.36,175196.6260116266,31.5948,31.5948,31.4905,31.5036,175196.626
2012-03-16 10:30:00,48.35,48.37,48.28,48.33,138037.1594665451,31.4971,31.5101,31.4515,31.484,138037.1595
2012-03-16 11:00:00,48.34,48.36,48.19,48.22,124472.81431665336,31.4905,31.5036,31.3928,31.4124,124472.8143
2012-03-16 11:30:00,48.22,48.25,48.16,48.23,145332.2694631255,31.4124,31.4319,31.3733,31.4189,145332.2695
2012-03-16 12:00:00,48.23,48.31,48.23,48.3,83323.83449219195,31.4189,31.471,31.4189,31.4645,83323.8345
2012-03-16 12:30:00,48.3,48.37,48.25,48.3,70671.37809187279,31.4645,31.5101,31.4319,31.4645,70671.3781
2012-03-16 13:00:00,48.3,48.34,48.22,48.23,66567.8787187963,31.4645,31.4905,31.4124,31.4189,66567.8787
2012-03-16 13:30:00,48.24,48.24,48.22,48.23,32144.078422432463,31.4254,31.4254,31.4124,31.4189,32144.0784
2012-03-16 14:00:00,48.23,48.35,48.23,48.33,76940.61324518408,31.4189,31.4971,31.4189,31.484,76940.6132
2012-03-16 14:30:00,48.33,48.34,48.3,48.3,79220.33511911547,31.484,31.4905,31.4645,31.4645,79220.3351
2012-03-16 15:00:00,48.3,48.31,48.24,48.3,107374.900262168,31.4645,31.471,31.4254,31.4645,107374.9003
2012-03-16 15:30:00,48.3,48.37,48.29,48.34,420266.72745925,31.4645,31.5101,31.458,31.4905,420266.7275
2012-03-19 09:30:00,48.26,48.34,48.11,48.3,218511.3416163228,31.4384,31.4905,31.3407,31.4645,218511.3416
2012-03-19 10:00:00,48.3,48.4,48.25,48.37,197309.92818876097,31.4645,31.5296,31.4319,31.5101,197309.9282
2012-03-19 10:30:00,48.38,48.44,48.32,48.33,94608.4577681523,31.5166,31.5557,31.4775,31.484,94608.4578
2012-03-19 11:00:00,48.33,48.38,48.3,48.36,103385.3869827881,31.484,31.5166,31.4645,31.5036,103385.387
2012-03-19 11:30:00,48.36,48.53,48.34,48.52,114442.0380713553,31.5036,31.6143,31.4905,31.6078,114442.0381
2012-03-19 12:00:00,48.52,48.61,48.52,48.57,117747.6347885558,31.6078,31.6664,31.6078,31.6404,117747.6348
2012-03-19 12:30:00,48.57,48.66,48.56,48.62,87883.27824005471,31.6404,31.699,31.6339,31.6729,87883.2782
2012-03-19 13:00:00,48.61,48.73,48.59,48.72,115125.95463353473,31.6664,31.7446,31.6534,31.7381,115125.9546
2012-03-19 13:30:00,48.72,48.8,48.72,48.73,112048.33010372736,31.7381,31.7902,31.7381,31.7446,112048.3301
2012-03-19 14:00:00,48.74,48.78,48.73,48.78,94152.513393366,31.7511,31.7772,31.7446,31.7772,94152.5134
2012-03-19 14:30:00,48.77,48.79,48.66,48.66,95064.40214293856,31.7707,31.7837,31.699,31.699,95064.4021
2012-03-19 15:00:00,48.67,48.71,48.61,48.66,148295.9078992363,31.7055,31.7316,31.6664,31.699,148295.9079
2012-03-19 15:30:00,48.66,48.68,48.47,48.52,325088.3392226148,31.699,31.712,31.5752,31.6078,325088.3392
2012-03-20 09:30:00,48.16,48.37,48.15,48.25,173828.79288726774,31.3733,31.5101,31.3668,31.4319,173828.7929
2012-03-20 10:00:00,48.26,48.3,48.21,48.25,152855.35164709904,31.4384,31.4645,31.4059,31.4319,152855.3516
2012-03-20 10:30:00,48.24,48.34,48.23,48.3,109996.5804171891,31.4254,31.4905,31.4189,31.4645,109996.5804
2012-03-20 11:00:00,48.3,48.39,48.3,48.38,107602.87244956115,31.4645,31.5231,31.4645,31.5166,107602.8724
2012-03-20 11:30:00,48.37,48.4,48.3,48.4,107716.85854325772,31.5101,31.5296,31.4645,31.5296,107716.8585
2012-03-20 12:00:00,48.4,48.48,48.38,48.44,75686.76621452183,31.5296,31.5817,31.5166,31.5557,75686.7662
2012-03-20 12:30:00,48.44,48.49,48.44,48.47,89935.02792659296,31.5557,31.5883,31.5557,31.5752,89935.0279
2012-03-20 13:00:00,48.46,48.51,48.39,48.39,60754.58794027129,31.5687,31.6013,31.5231,31.5231,60754.5879
2012-03-20 13:30:00,48.39,48.42,48.37,48.39,140772.82571526273,31.5231,31.5427,31.5101,31.5231,140772.8257
2012-03-20 14:00:00,48.39,48.48,48.38,48.41,159238.5728941069,31.5231,31.5817,31.5166,31.5361,159238.5729
2012-03-20 14:30:00,48.41,48.43,48.36,48.36,188191.04069303547,31.5361,31.5492,31.5036,31.5036,188191.0407
2012-03-20 15:00:00,48.37,48.42,48.26,48.28,218055.39724153653,31.5101,31.5427,31.4384,31.4515,218055.3972
2012-03-20 15:30:00,48.29,48.33,48.25,48.31,270489.0003419583,31.458,31.484,31.4319,31.471,270489.0003
2012-03-21 09:30:00,48.22,48.45,48.16,48.29,152057.44899122306,31.4124,31.5622,31.3733,31.458,152057.449
2012-03-21 10:00:00,48.28,48.3,48.22,48.27,101333.63729624986,31.4515,31.4645,31.4124,31.4449,101333.6373
2012-03-21 10:30:00,48.26,48.3,48.19,48.19,96888.17964208366,31.4384,31.4645,31.3928,31.3928,96888.1796
2012-03-21 11:00:00,48.18,48.28,48.16,48.28,81272.0848056537,31.3863,31.4515,31.3733,31.4515,81272.0848
2012-03-21 11:30:00,48.28,48.33,48.25,48.3,92898.66636270376,31.4515,31.484,31.4319,31.4645,92898.6664
2012-03-21 12:00:00,48.3,48.4,48.3,48.39,80246.20996238459,31.4645,31.5296,31.4645,31.5231,80246.21
2012-03-21 12:30:00,48.4,48.42,48.36,48.42,55967.17200501539,31.5296,31.5427,31.5036,31.5427,55967.172
2012-03-21 13:00:00,48.42,48.42,48.35,48.39,46848.28450928986,31.5427,31.5427,31.4971,31.5231,46848.2845
2012-03-21 13:30:00,48.39,48.39,48.33,48.37,56423.116379801664,31.5231,31.5231,31.484,31.5101,56423.1164
2012-03-21 14:00:00,48.38,48.43,48.36,48.38,65997.94825031346,31.5166,31.5492,31.5036,31.5166,65997.9483
2012-03-21 14:30:00,48.38,48.44,48.37,48.4,117063.71822637638,31.5166,31.5557,31.5101,31.5296,117063.7182
2012-03-21 15:00:00,48.4,48.48,48.38,48.39,137011.28462327595,31.5296,31.5817,31.5166,31.5231,137011.2846
2012-03-21 15:30:00,48.39,48.44,48.32,48.33,234697.3669212356,31.5231,31.5557,31.4775,31.484,234697.3669
2012-03-22 09:30:00,48.24,48.44,48.1,48.3,168927.39085831528,31.4254,31.5557,31.3342,31.4645,168927.3909
2012-03-22 10:00:00,48.3,48.36,48.23,48.3,179300.12538470307,31.4645,31.5036,31.4189,31.4645,179300.1254
2012-03-22 10:30:00,48.3,48.32,48.2,48.23,86743.41730308902,31.4645,31.4775,31.3993,31.4189,86743.4173
2012-03-22 11:00:00,48.23,48.27,48.2,48.26,88225.23652114443,31.4189,31.4449,31.3993,31.4384,88225.2365
2012-03-22 11:30:00,48.27,48.32,48.23,48.27,75686.76621452183,31.4449,31.4775,31.4189,31.4449,75686.7662
2012-03-22 12:00:00,48.28,48.33,48.26,48.28,76028.72449561153,31.4515,31.484,31.4384,31.4515,76028.7245
2012-03-22 12:30:00,48.28,48.34,48.24,48.34,70671.37809187279,31.4515,31.4905,31.4254,31.4905,70671.3781
2012-03-22 13:00:00,48.33,48.33,48.26,48.31,59728.71309700217,31.484,31.484,31.4384,31.471,59728.7131
2012-03-22 13:30:00,48.3,48.36,48.3,48.33,73065.08605950074,31.4645,31.5036,31.4645,31.484,73065.0861
2012-03-22 14:00:00,48.34,48.38,48.31,48.37,84805.65371024735,31.4905,31.5166,31.471,31.5101,84805.6537
2012-03-22 14:30:00,48.37,48.38,48.3,48.3,81158.09871195714,31.5101,31.5166,31.4645,31.4645,81158.0987
2012-03-22 15:00:00,48.3,48.3,48.21,48.27,143280.51977658726,31.4645,31.4645,31.4059,31.4449,143280.5198
2012-03-22 15:30:00,48.28,48.37,48.23,48.3,286105.09517838823,31.4515,31.5101,31.4189,31.4645,286105.0952
2012-03-23 09:30:00,48.32,48.51,48.23,48.23,140202.8952467799,31.4775,31.6013,31.4189,31.4189,140202.8952
2012-03-23 10:00:00,48.24,48.24,48.05,48.05,127550.43884646072,31.4254,31.4254,31.3016,31.3016,127550.4388
2012-03-23 10:30:00,48.05,48.09,48.03,48.06,70215.43371708652,31.3016,31.3277,31.2886,31.3081,70215.4337
2012-03-23 11:00:00,48.06,48.1,48.03,48.09,68847.60059272769,31.3081,31.3342,31.2886,31.3277,68847.6006
2012-03-23 11:30:00,48.1,48.19,48.08,48.19,98483.98495383564,31.3342,31.3928,31.3212,31.3928,98483.985
2012-03-23 12:00:00,48.19,48.19,48.14,48.14,47190.242790379576,31.3928,31.3928,31.3603,31.3603,47190.2428
2012-03-23 12:30:00,48.14,48.19,48.08,48.16,50609.82560127664,31.3603,31.3928,31.3212,31.3733,50609.8256
2012-03-23 13:00:00,48.16,48.19,48.15,48.17,35335.68904593639,31.3733,31.3928,31.3668,31.3798,35335.689
2012-03-23 13:30:00,48.17,48.21,48.13,48.16,56195.14419240853,31.3798,31.4059,31.3537,31.3733,56195.1442
2012-03-23 14:00:00,48.17,48.25,48.15,48.25,53915.42231847715,31.3798,31.4319,31.3668,31.4319,53915.4223
2012-03-23 14:30:00,48.24,48.27,48.23,48.25,66681.86481249287,31.4254,31.4449,31.4189,31.4319,66681.8648
2012-03-23 15:00:00,48.25,48.26,48.2,48.23,84349.70933546107,31.4319,31.4384,31.3993,31.4189,84349.7093
2012-03-23 15:30:00,48.23,48.3,48.23,48.23,437136.6693263422,31.4189,31.4645,31.4189,31.4189,437136.6693
2012-03-26 09:30:00,48.63,48.75,48.61,48.69,163912.00273566626,31.6795,31.7576,31.6664,31.7185,163912.0027
2012-03-26 10:00:00,48.69,48.94,48.68,48.94,205288.9547475208,31.7185,31.8814,31.712,31.8814,205288.9547
2012-03-26 10:30:00,48.94,48.95,48.86,48.87,83893.7649606748,31.8814,31.8879,31.8293,31.8358,83893.765
2012-03-26 11:00:00,48.87,48.87,48.8,48.83,96660.20745469054,31.8358,31.8358,31.7902,31.8097,96660.2075
2012-03-26 11:30:00,48.84,48.85,48.77,48.79,118887.49572552148,31.8163,31.8228,31.7707,31.7837,118887.4957
2012-03-26 12:00:00,48.79,48.8,48.7,48.71,121167.21759945288,31.7837,31.7902,31.7251,31.7316,121167.2176
2012-03-26 12:30:00,48.72,48.73,48.66,48.69,89935.02792659296,31.7381,31.7446,31.699,31.7185,89935.0279
2012-03-26 13:00:00,48.69,48.69,48.64,48.66,59614.7270033056,31.7185,31.7185,31.686,31.699,59614.727
2012-03-26 13:30:00,48.66,48.67,48.58,48.65,225920.4377065998,31.699,31.7055,31.6469,31.6925,225920.4377
2012-03-26 14:00:00,48.65,48.69,48.6,48.69,127892.39712755044,31.6925,31.7185,31.6599,31.7185,127892.3971
2012-03-26 14:30:00,48.68,48.73,48.67,48.69,156160.94836429955,31.712,31.7446,31.7055,31.7185,156160.9484
2012-03-26 15:00:00,48.69,48.8,48.68,48.79,160948.36429955543,31.7185,31.7902,31.712,31.7837,160948.3643
2012-03-26 15:30:00,48.8,48.9,48.72,48.89,385500.9688817964,31.7902,31.8553,31.7381,31.8488,385500.9689
2012-03-27 09:30:00,48.8,48.95,48.67,48.73,172688.93195030207,31.7902,31.8879,31.7055,31.7446,172688.932
2012-03-27 10:00:00,48.73,48.89,48.65,48.81,156844.86492647897,31.7446,31.8488,31.6925,31.7967,156844.8649
2012-03-27 10:30:00,48.81,48.87,48.8,48.82,131881.91040693034,31.7967,31.8358,31.7902,31.8032,131881.9104
2012-03-27 11:00:00,48.81,48.99,48.81,48.93,161632.28086173488,31.7967,31.914,31.7967,31.8749,161632.2809
2012-03-27 11:30:00,48.92,48.94,48.83,48.87,113188.19104069304,31.8684,31.8814,31.8097,31.8358,113188.191
2012-03-27 12:00:00,48.86,48.89,48.76,48.76,93240.62464379346,31.8293,31.8488,31.7641,31.7641,93240.6246
2012-03-27 12:30:00,48.76,48.82,48.76,48.77,67593.75356206542,31.7641,31.8032,31.7641,31.7707,67593.7536
2012-03-27 13:00:00,48.76,48.81,48.73,48.8,111364.41354154794,31.7641,31.7967,31.7446,31.7902,111364.4135
2012-03-27 13:30:00,48.81,48.85,48.8,48.83,77168.58543257722,31.7967,31.8228,31.7902,31.8097,77168.5854
2012-03-27 14:00:00,48.84,48.87,48.8,48.87,71469.28074774878,31.8163,31.8358,31.7902,31.8358,71469.2807
2012-03-27 14:30:00,48.87,48.87,48.82,48.86,70101.44762338995,31.8358,31.8358,31.8032,31.8293,70101.4476
2012-03-27 15:00:00,48.85,48.87,48.81,48.83,106121.05323150576,31.8228,31.8358,31.7967,31.8097,106121.0532
2012-03-27 15:30:00,48.83,48.91,48.82,48.9,357460.3898324405,31.8097,31.8619,31.8032,31.8553,357460.3898
2012-03-28 09:30:00,48.87,48.91,48.64,48.76,142140.65883962158,31.8358,31.8619,31.686,31.7641,142140.6588
2012-03-28 10:00:00,48.76,48.8,48.69,48.72,100307.76245298074,31.7641,31.7902,31.7185,31.7381,100307.7625
2012-03-28 10:30:00,48.72,48.72,48.54,48.58,111820.3579163342,31.7381,31.7381,31.6208,31.6469,111820.3579
2012-03-28 11:00:00,48.58,48.63,48.54,48.62,81500.05699304685,31.6469,31.6795,31.6208,31.6729,81500.057
2012-03-28 11:30:00,48.63,48.64,48.47,48.49,101903.56776473272,31.6795,31.686,31.5752,31.5883,101903.5678
2012-03-28 12:00:00,48.48,48.58,48.45,48.58,112390.28838481706,31.5817,31.6469,31.5622,31.6469,112390.2884
2012-03-28 12:30:00,48.58,48.68,48.57,48.61,150917.5880542574,31.6469,31.712,31.6404,31.6664,150917.5881
2012-03-28 13:00:00,48.61,48.63,48.53,48.61,129146.2441582127,31.6664,31.6795,31.6143,31.6664,129146.2442
2012-03-28 13:30:00,48.61,48.62,48.53,48.56,90960.90276986208,31.6664,31.6729,31.6143,31.6339,90960.9028
2012-03-28 14:00:00,48.57,48.6,48.51,48.52,121281.20369314944,31.6404,31.6599,31.6013,31.6078,121281.2037
2012-03-28 14:30:00,48.52,48.58,48.51,48.57,97800.0683916562,31.6078,31.6469,31.6013,31.6404,97800.0684
2012-03-28 15:00:00,48.58,48.62,48.51,48.57,154565.1430525476,31.6469,31.6729,31.6013,31.6404,154565.1431
2012-03-28 15:30:00,48.56,48.67,48.51,48.65,285535.1647099054,31.6339,31.7055,31.6013,31.6925,285535.1647
2012-03-29 09:30:00,48.44,48.58,48.25,48.36,258748.43269121167,31.5557,31.6469,31.4319,31.5036,258748.4327
2012-03-29 10:00:00,48.36,48.55,48.19,48.19,135985.40978000683,31.5036,31.6273,31.3928,31.3928,135985.4098
2012-03-29 10:30:00,48.19,48.23,48.13,48.23,115809.87119571412,31.3928,31.4189,31.3537,31.4189,115809.8712
2012-03-29 11:00:00,48.23,48.24,48.19,48.2,119913.3705687906,31.4189,31.4254,31.3928,31.3993,119913.3706
2012-03-29 11:30:00,48.2,48.28,48.15,48.19,143622.47805767696,31.3993,31.4515,31.3668,31.3928,143622.4781
2012-03-29 12:00:00,48.2,48.24,48.15,48.2,123332.95337968768,31.3993,31.4254,31.3668,31.3993,123332.9534
2012-03-29 12:30:00,48.19,48.22,48.08,48.15,134389.60446825487,31.3928,31.4124,31.3212,31.3668,134389.6045
2012-03-29 13:00:00,48.15,48.15,47.99,48.02,146130.17211900148,31.3668,31.3668,31.2625,31.2821,146130.1721
2012-03-29 13:30:00,48.03,48.12,48.02,48.12,87085.37558417874,31.2886,31.3472,31.2821,31.3472,87085.3756
2012-03-29 14:00:00,48.11,48.23,48.11,48.2,108400.77510543712,31.3407,31.4189,31.3407,31.3993,108400.7751
2012-03-29 14:30:00,48.19,48.24,48.18,48.23,99851.81807819448,31.3928,31.4254,31.3863,31.4189,99851.8181
2012-03-29 15:00:00,48.22,48.31,48.21,48.24,153539.26820927847,31.4124,31.471,31.4059,31.4254,153539.2682
2012-03-29 15:30:00,48.24,48.35,48.23,48.3,248945.6286333068,31.4254,31.4971,31.4189,31.4645,248945.6286
2012-03-30 09:30:00,48.49,48.73,48.42,48.55,372506.5542003876,31.5883,31.7446,31.5427,31.6273,372506.5542
2012-03-30 10:00:00,48.55,48.69,48.55,48.65,140316.88134047645,31.6273,31.7185,31.6273,31.6925,140316.8813
2012-03-30 10:30:00,48.66,48.67,48.58,48.67,133021.77134389605,31.699,31.7055,31.6469,31.7055,133021.7713
2012-03-30 11:00:00,48.67,48.73,48.65,48.67,131197.99384475095,31.7055,31.7446,31.6925,31.7055,131197.9938
2012-03-30 11:30:00,48.67,48.7,48.61,48.63,111364.41354154794,31.7055,31.7251,31.6664,31.6795,111364.4135
2012-03-30 12:00:00,48.63,48.64,48.57,48.64,83095.86230479882,31.6795,31.686,31.6404,31.686,83095.8623
2012-03-30 12:30:00,48.64,48.77,48.63,48.73,194346.2897526502,31.686,31.7707,31.6795,31.7446,194346.2898
2012-03-30 13:00:00,48.73,48.84,48.71,48.8,156616.89273908583,31.7446,31.8163,31.7316,31.7902,156616.8927
2012-03-30 13:30:00,48.8,48.85,48.8,48.81,281545.65143052547,31.7902,31.8228,31.7902,31.7967,281545.6514
2012-03-30 14:00:00,48.81,48.82,48.73,48.73,160150.46164367947,31.7967,31.8032,31.7446,31.7446,160150.4616
2012-03-30 14:30:00,48.73,48.76,48.61,48.61,124358.8282229568,31.7446,31.7641,31.6664,31.6664,124358.8282
2012-03-30 15:00:00,48.61,48.64,48.49,48.51,261256.1267525362,31.6664,31.686,31.5883,31.6013,261256.1268
2012-03-30 15:30:00,48.51,48.55,48.4,48.43,603328.3939359399,31.6013,31.6273,31.5296,31.5492,603328.3939
2012-04-02 09:30:00,48.34,48.42,48.07,48.18,258862.41878490825,31.4905,31.5427,31.3147,31.3863,258862.4188
2012-04-02 10:00:00,48.2,48.48,48.17,48.44,178160.26444773737,31.3993,31.5817,31.3798,31.5557,178160.2644
2012-04-02 10:30:00,48.45,48.63,48.44,48.63,97914.05448535278,31.5622,31.6795,31.5557,31.6795,97914.0545
2012-04-02 11:00:00,48.64,48.64,48.37,48.44,183517.6108514761,31.686,31.686,31.5101,31.5557,183517.6109
2012-04-02 11:30:00,48.45,48.66,48.43,48.62,121737.14806793572,31.5622,31.699,31.5492,31.6729,121737.1481
2012-04-02 12:00:00,48.63,48.73,48.61,48.71,97116.1518294768,31.6795,31.7446,31.6664,31.7316,97116.1518
2012-04-02 12:30:00,48.71,48.8,48.7,48.76,69987.46152969338,31.7316,31.7902,31.7251,31.7641,69987.4615
2012-04-02 13:00:00,48.74,48.95,48.73,48.94,289182.7197081956,31.7511,31.8879,31.7446,31.8814,289182.7197
2012-04-02 13:30:00,48.93,49.12,48.92,49.09,243132.3378547817,31.8749,31.9987,31.8684,31.9791,243132.3379
2012-04-02 14:00:00,49.09,49.12,48.99,49.06,227174.2847372621,31.9791,31.9987,31.914,31.9596,227174.2847
2012-04-02 14:30:00,49.05,49.23,49.04,49.21,326114.21406588395,31.9531,32.0703,31.9465,32.0573,326114.2141
2012-04-02 15:00:00,49.21,49.3,49.16,49.2,360424.0282685512,32.0573,32.1159,32.0247,32.0508,360424.0283
2012-04-02 15:30:00,49.2,49.21,48.99,49.07,468938.7894676849,32.0508,32.0573,31.914,31.9661,468938.7895
2012-04-03 09:30:00,49.22,49.27,48.93,49.02,373646.4151373533,32.0638,32.0964,31.8749,31.9335,373646.4151
2012-04-03 10:00:00,49.02,49.14,48.95,49.04,307990.4251681295,31.9335,32.0117,31.8879,31.9465,307990.4252
2012-04-03 10:30:00,49.04,49.15,49.02,49.02,228314.1456742277,31.9465,32.0182,31.9335,31.9335,228314.1457
2012-04-03 11:00:00,49.02,49.05,48.99,49.01,194574.2619400433,31.9335,31.9531,31.914,31.927,194574.2619
2012-04-03 11:30:00,49.01,49.04,48.95,48.99,202895.24677989288,31.927,31.9465,31.8879,31.914,202895.2468
2012-04-03 12:00:00,48.99,49.01,48.91,48.98,128462.32759603328,31.914,31.927,31.8619,31.9075,128462.3276
2012-04-03 12:30:00,48.99,49.01,48.92,49.0,83665.79277328166,31.914,31.927,31.8684,31.9205,83665.7928
2012-04-03 13:00:00,49.0,49.02,48.9,48.94,131881.91040693034,31.9205,31.9335,31.8553,31.8814,131881.9104
2012-04-03 13:30:00,48.94,49.01,48.89,48.99,107830.8446369543,31.8814,31.927,31.8488,31.914,107830.8446
2012-04-03 14:00:00,48.99,48.99,48.76,48.82,254872.90550552832,31.914,31.914,31.7641,31.8032,254872.9055
2012-04-03 14:30:00,48.81,48.86,48.7,48.8,180667.9585090619,31.7967,31.8293,31.7251,31.7902,180667.9585
2012-04-03 15:00:00,48.8,48.99,48.79,48.84,176108.51476119913,31.7902,31.914,31.7837,31.8163,176108.5148
2012-04-03 15:30:00,48.84,49.1,48.81,49.08,635472.4723583723,31.8163,31.9856,31.7967,31.9726,635472.4724
2012-04-04 09:30:00,48.92,48.92,48.69,48.86,239712.75504388465,31.8684,31.8684,31.7185,31.8293,239712.755
2012-04-04 10:00:00,48.86,48.86,48.64,48.68,178730.19491622024,31.8293,31.8293,31.686,31.712,178730.1949
2012-04-04 10:30:00,48.67,48.74,48.53,48.56,149663.74102359512,31.7055,31.7511,31.6143,31.6339,149663.741
2012-04-04 11:00:00,48.56,48.69,48.55,48.66,147156.0469622706,31.6339,31.7185,31.6273,31.699,147156.047
2012-04-04 11:30:00,48.66,48.71,48.6,48.65,109996.5804171891,31.699,31.7316,31.6599,31.6925,109996.5804
2012-04-04 12:00:00,48.66,48.69,48.63,48.63,108514.7611991337,31.699,31.7185,31.6795,31.6795,108514.7612
2012-04-04 12:30:00,48.63,48.65,48.56,48.61,82525.93183631597,31.6795,31.6925,31.6339,31.6664,82525.9318
2012-04-04 13:00:00,48.6,48.63,48.54,48.57,105323.15057562976,31.6599,31.6795,31.6208,31.6404,105323.1506
2012-04-04 13:30:00,48.57,48.7,48.56,48.69,88453.20870853755,31.6404,31.7251,31.6339,31.7185,88453.2087
2012-04-04 14:00:00,48.7,48.7,48.62,48.66,98483.98495383564,31.7251,31.7251,31.6729,31.699,98483.985
2012-04-04 14:30:00,48.66,48.77,48.65,48.74,90846.9166761655,31.699,31.7707,31.6925,31.7511,90846.9167
2012-04-04 15:00:00,48.74,48.76,48.66,48.68,110566.51088567196,31.7511,31.7641,31.699,31.712,110566.5109
2012-04-04 15:30:00,48.67,48.73,48.67,48.68,213381.9673999772,31.7055,31.7446,31.7055,31.712,213381.9674
2012-04-05 09:30:00,48.69,48.69,48.46,48.55,114670.01025874844,31.7185,31.7185,31.5687,31.6273,114670.0103
2012-04-05 10:00:00,48.56,48.64,48.49,48.55,120483.30103727346,31.6339,31.686,31.5883,31.6273,120483.301
2012-04-05 10:30:00,48.56,48.61,48.48,48.58,95292.3743303317,31.6339,31.6664,31.5817,31.6469,95292.3743
2012-04-05 11:00:00,48.58,48.7,48.58,48.66,108970.70557392,31.6469,31.7251,31.6469,31.699,108970.7056
2012-04-05 11:30:00,48.65,48.69,48.64,48.65,63034.309814202665,31.6925,31.7185,31.686,31.6925,63034.3098
2012-04-05 12:00:00,48.66,48.68,48.61,48.67,76256.69668300467,31.699,31.712,31.6664,31.7055,76256.6967
2012-04-05 12:30:00,48.67,48.67,48.61,48.66,57676.963410463926,31.7055,31.7055,31.6664,31.699,57676.9634
2012-04-05 13:00:00,48.65,48.7,48.65,48.67,43770.6599794825,31.6925,31.7251,31.6925,31.7055,43770.66
2012-04-05 13:30:00,48.67,48.71,48.62,48.66,77282.5715262738,31.7055,31.7316,31.6729,31.699,77282.5715
2012-04-05 14:00:00,48.66,48.74,48.63,48.73,79790.26558759832,31.699,31.7511,31.6795,31.7446,79790.2656
2012-04-05 14:30:00,48.72,48.76,48.66,48.73,89479.08355180667,31.7381,31.7641,31.699,31.7446,89479.0836
2012-04-05 15:00:00,48.73,48.74,48.67,48.73,91758.80542573806,31.7446,31.7511,31.7055,31.7446,91758.8054
2012-04-05 15:30:00,48.73,48.82,48.7,48.77,267753.3340932406,31.7446,31.8032,31.7251,31.7707,267753.3341
2012-04-09 09:30:00,48.11,48.23,47.95,47.98,175310.61210532315,31.3407,31.4189,31.2365,31.256,175310.6121
2012-04-09 10:00:00,47.97,48.05,47.87,48.03,152741.3655534025,31.2495,31.3016,31.1844,31.2886,152741.3656
2012-04-09 10:30:00,48.03,48.09,48.01,48.06,86059.50074090961,31.2886,31.3277,31.2756,31.3081,86059.5007
2012-04-09 11:00:00,48.06,48.06,47.87,47.87,126182.6057221019,31.3081,31.3081,31.1844,31.1844,126182.6057
2012-04-09 11:30:00,47.88,47.95,47.87,47.89,86401.45902199931,31.1909,31.2365,31.1844,31.1974,86401.459
2012-04-09 12:00:00,47.9,47.98,47.89,47.97,69075.57278012083,31.2039,31.256,31.1974,31.2495,69075.5728
2012-04-09 12:30:00,47.97,48.07,47.96,48.04,97344.12401686994,31.2495,31.3147,31.243,31.2951,97344.124
2012-04-09 13:00:00,48.05,48.05,47.95,47.96,65086.059500740914,31.3016,31.3016,31.2365,31.243,65086.0595
2012-04-09 13:30:00,47.95,48.01,47.95,48.0,86743.41730308902,31.2365,31.2756,31.2365,31.2691,86743.4173
2012-04-09 14:00:00,48.01,48.04,47.97,48.01,100535.73464037388,31.2756,31.2951,31.2495,31.2756,100535.7346
2012-04-09 14:30:00,48.01,48.04,47.95,47.95,244614.15707283712,31.2756,31.2951,31.2365,31.2365,244614.1571
2012-04-09 15:00:00,47.96,48.0,47.92,47.93,168243.4742961359,31.243,31.2691,31.2169,31.2235,168243.4743
2012-04-09 15:30:00,47.92,47.98,47.81,47.89,455830.3886925795,31.2169,31.256,31.1453,31.1974,455830.3887
2012-04-10 09:30:00,47.82,47.83,47.62,47.79,212470.07865040464,31.1518,31.1583,31.0215,31.1323,212470.0787
2012-04-10 10:00:00,47.79,47.79,47.58,47.67,150005.69930468482,31.1323,31.1323,30.9954,31.0541,150005.6993
2012-04-10 10:30:00,47.67,47.79,47.66,47.72,121509.17588054258,31.0541,31.1323,31.0476,31.0867,121509.1759
2012-04-10 11:00:00,47.72,47.76,47.64,47.71,127436.45275276416,31.0867,31.1127,31.0345,31.0801,127436.4528
2012-04-10 11:30:00,47.71,47.72,47.53,47.58,237547.01926364985,31.0801,31.0867,30.9629,30.9954,237547.0193
2012-04-10 12:00:00,47.58,47.59,47.43,47.44,183403.6247577796,30.9954,31.002,30.8977,30.9042,183403.6248
2012-04-10 12:30:00,47.44,47.46,47.3,47.38,112504.27447851362,30.9042,30.9173,30.813,30.8652,112504.2745
2012-04-10 13:00:00,47.38,47.44,47.31,47.38,145332.2694631255,30.8652,30.9042,30.8196,30.8652,145332.2695
2012-04-10 13:30:00,47.38,47.41,47.3,47.34,128918.27197081957,30.8652,30.8847,30.813,30.8391,128918.272
2012-04-10 14:00:00,47.32,47.44,47.3,47.37,159010.60070671377,30.8261,30.9042,30.813,30.8586,159010.6007
2012-04-10 14:30:00,47.37,47.4,47.18,47.31,218169.3833352331,30.8586,30.8782,30.7349,30.8196,218169.3833
2012-04-10 15:00:00,47.31,47.33,47.21,47.27,221019.03567764733,30.8196,30.8326,30.7544,30.7935,221019.0357
2012-04-10 15:30:00,47.27,47.37,47.23,47.3,651886.4698506782,30.7935,30.8586,30.7674,30.813,651886.4699
2012-04-11 09:30:00,47.58,47.79,47.35,47.73,338652.68437250657,30.9954,31.1323,30.8456,31.0932,338652.6844
2012-04-11 10:00:00,47.73,47.85,47.71,47.71,342186.2532771002,31.0932,31.1713,31.0801,31.0801,342186.2533
2012-04-11 10:30:00,47.72,47.81,47.71,47.76,237319.0470762567,31.0867,31.1453,31.0801,31.1127,237319.0471
2012-04-11 11:00:00,47.76,47.83,47.73,47.73,153881.22649036816,31.1127,31.1583,31.0932,31.0932,153881.2265
2012-04-11 11:30:00,47.73,47.83,47.73,47.82,132337.85478171665,31.0932,31.1583,31.0932,31.1518,132337.8548
2012-04-11 12:00:00,47.81,47.86,47.81,47.83,131653.93821953723,31.1453,31.1779,31.1453,31.1583,131653.9382
2012-04-11 12:30:00,47.83,47.88,47.81,47.88,85831.52855351647,31.1583,31.1909,31.1453,31.1909,85831.5286
2012-04-11 13:00:00,47.89,47.9,47.8,47.81,173144.87632508835,31.1974,31.2039,31.1388,31.1453,173144.8763
2012-04-11 13:30:00,47.82,47.87,47.77,47.83,120939.24541205972,31.1518,31.1844,31.1192,31.1583,120939.2454
2012-04-11 14:00:00,47.83,47.9,47.79,47.9,130514.07728257152,31.1583,31.2039,31.1323,31.2039,130514.0773
2012-04-11 14:30:00,47.9,47.96,47.81,47.95,181009.9167901516,31.2039,31.243,31.1453,31.2365,181009.9168
2012-04-11 15:00:00,47.95,47.97,47.82,47.89,200045.59443747863,31.2365,31.2495,31.1518,31.1974,200045.5944
2012-04-11 15:30:00,47.89,47.95,47.81,47.92,332155.4770318021,31.1974,31.2365,31.1453,31.2169,332155.477
2012-04-12 09:30:00,47.94,48.03,47.8,47.98,187621.1102245526,31.23,31.2886,31.1388,31.256,187621.1102
2012-04-12 10:00:00,48.01,48.04,47.92,48.03,90846.9166761655,31.2756,31.2951,31.2169,31.2886,90846.9167
2012-04-12 10:30:00,48.02,48.23,48.0,48.14,99509.85979710476,31.2821,31.4189,31.2691,31.3603,99509.8598
2012-04-12 11:00:00,48.14,48.22,48.13,48.15,84577.68152285421,31.3603,31.4124,31.3537,31.3668,84577.6815
2012-04-12 11:30:00,48.15,48.18,48.11,48.15,65428.01778183062,31.3668,31.3863,31.3407,31.3668,65428.0178
2012-04-12 12:00:00,48.15,48.17,48.05,48.08,95178.38823663512,31.3668,31.3798,31.3016,31.3212,95178.3882
2012-04-12 12:30:00,48.08,48.14,48.07,48.14,95406.36042402827,31.3212,31.3603,31.3147,31.3603,95406.3604
2012-04-12 13:00:00,48.14,48.19,48.11,48.17,65086.059500740914,31.3603,31.3928,31.3407,31.3798,65086.0595
2012-04-12 13:30:00,48.17,48.2,48.09,48.15,69303.54496751397,31.3798,31.3993,31.3277,31.3668,69303.545
2012-04-12 14:00:00,48.15,48.19,48.12,48.15,68391.65621794142,31.3668,31.3928,31.3472,31.3668,68391.6562
2012-04-12 14:30:00,48.16,48.22,48.13,48.18,61096.54622136099,31.3733,31.4124,31.3537,31.3863,61096.5462
2012-04-12 15:00:00,48.18,48.19,48.14,48.14,80930.12652456401,31.3863,31.3928,31.3603,31.3603,80930.1265
2012-04-12 15:30:00,48.15,48.26,48.14,48.22,289638.6640829819,31.3668,31.4384,31.3603,31.4124,289638.6641
2012-04-13 09:30:00,48.17,48.19,47.94,48.01,196170.0672517953,31.3798,31.3928,31.23,31.2756,196170.0673
2012-04-13 10:00:00,48.01,48.2,47.97,48.0,158668.64242562407,31.2756,31.3993,31.2495,31.2691,158668.6424
2012-04-13 10:30:00,48.0,48.01,47.87,47.93,139404.99259090392,31.2691,31.2756,31.1844,31.2235,139404.9926
2012-04-13 11:00:00,47.93,47.95,47.86,47.92,115923.85728941068,31.2235,31.2365,31.1779,31.2169,115923.8573
2012-04-13 11:30:00,47.91,48.02,47.89,47.93,116493.78775789354,31.2104,31.2821,31.1974,31.2235,116493.7878
2012-04-13 12:00:00,47.94,47.99,47.92,47.94,73862.98871537672,31.23,31.2625,31.2169,31.23,73862.9887
2012-04-13 12:30:00,47.94,48.0,47.94,47.98,78308.44636954291,31.23,31.2691,31.23,31.256,78308.4464
2012-04-13 13:00:00,47.97,48.01,47.94,47.94,59044.79653482275,31.2495,31.2756,31.23,31.23,59044.7965
2012-04-13 13:30:00,47.96,48.04,47.95,47.96,74546.90527755614,31.243,31.2951,31.2365,31.243,74546.9053
2012-04-13 14:00:00,47.95,48.01,47.89,47.97,91302.8610509518,31.2365,31.2756,31.1974,31.2495,91302.8611
2012-04-13 14:30:00,47.96,48.01,47.95,47.96,67137.80918727916,31.243,31.2756,31.2365,31.243,67137.8092
2012-04-13 15:00:00,47.95,48.01,47.92,47.93,78080.47418214977,31.2365,31.2756,31.2169,31.2235,78080.4742
2012-04-13 15:30:00,47.93,47.97,47.8,47.82,360993.95873703406,31.2235,31.2495,31.1388,31.1518,360993.9587
2012-04-16 09:30:00,47.94,48.05,47.81,47.84,214863.7866180326,31.23,31.3016,31.1453,31.1648,214863.7866
2012-04-16 10:00:00,47.83,47.89,47.8,47.87,208480.5653710248,31.1583,31.1974,31.1388,31.1844,208480.5654
2012-04-16 10:30:00,47.87,47.97,47.83,47.91,146472.13040009118,31.1844,31.2495,31.1583,31.2104,146472.1304
2012-04-16 11:00:00,47.91,48.01,47.88,47.96,63148.29590789924,31.2104,31.2756,31.1909,31.243,63148.2959
2012-04-16 11:30:00,47.96,47.97,47.87,47.89,65883.9621566169,31.243,31.2495,31.1844,31.1974,65883.9622
2012-04-16 12:00:00,47.89,47.99,47.86,47.94,72153.19730992819,31.1974,31.2625,31.1779,31.23,72153.1973
2012-04-16 12:30:00,47.94,48.08,47.91,48.08,53573.46403738744,31.23,31.3212,31.2104,31.3212,53573.464
2012-04-16 13:00:00,48.08,48.08,47.96,48.01,56081.15809871196,31.3212,31.3212,31.243,31.2756,56081.1581
2012-04-16 13:30:00,48.01,48.18,48.01,48.14,81842.01527413656,31.2756,31.3863,31.2756,31.3603,81842.0153
2012-04-16 14:00:00,48.13,48.14,48.06,48.08,74318.933090163,31.3537,31.3603,31.3081,31.3212,74318.9331
2012-04-16 14:30:00,48.08,48.15,48.03,48.03,87427.33386526843,31.3212,31.3668,31.2886,31.2886,87427.3339
2012-04-16 15:00:00,48.03,48.1,47.98,48.05,137467.22899806223,31.2886,31.3342,31.256,31.3016,137467.229
2012-04-16 15:30:00,48.04,48.08,47.94,48.0,374672.2899806224,31.2951,31.3212,31.23,31.2691,374672.29
2012-04-17 09:30:00,48.25,48.33,48.17,48.26,155021.08742733387,31.4319,31.484,31.3798,31.4384,155021.0874
2012-04-17 10:00:00,48.27,48.3,48.15,48.24,110680.49697936852,31.4449,31.4645,31.3668,31.4254,110680.497
2012-04-17 10:30:00,48.24,48.44,48.23,48.4,105437.13666932634,31.4254,31.5557,31.4189,31.5296,105437.1367
2012-04-17 11:00:00,48.4,48.55,48.4,48.48,114328.05197765872,31.5296,31.6273,31.5296,31.5817,114328.052
2012-04-17 11:30:00,48.49,48.52,48.45,48.47,54941.29716174627,31.5883,31.6078,31.5622,31.5752,54941.2972
2012-04-17 12:00:00,48.47,48.51,48.44,48.51,211216.2316197424,31.5752,31.6013,31.5557,31.6013,211216.2316
2012-04-17 12:30:00,48.51,48.58,48.51,48.57,76940.61324518408,31.6013,31.6469,31.6013,31.6404,76940.6132
2012-04-17 13:00:00,48.58,48.62,48.54,48.62,41832.89638664083,31.6469,31.6729,31.6208,31.6729,41832.8964
2012-04-17 13:30:00,48.63,48.67,48.6,48.66,133249.7435312892,31.6795,31.7055,31.6599,31.699,133249.7435
2012-04-17 14:00:00,48.66,48.73,48.66,48.72,69303.54496751397,31.699,31.7446,31.699,31.7381,69303.545
2012-04-17 14:30:00,48.72,48.77,48.69,48.77,91872.79151943464,31.7381,31.7707,31.7185,31.7707,91872.7915
2012-04-17 15:00:00,48.77,48.83,48.73,48.83,152171.43508491965,31.7707,31.8097,31.7446,31.8097,152171.4351
2012-04-17 15:30:00,48.83,48.83,48.66,48.73,450359.0561951442,31.8097,31.8097,31.699,31.7446,450359.0562
2012-04-18 09:30:00,48.34,48.44,48.08,48.22,583722.7858201299,31.4905,31.5557,31.3212,31.4124,583722.7858
2012-04-18 10:00:00,48.23,48.31,48.16,48.22,199931.60834378205,31.4189,31.471,31.3733,31.4124,199931.6083
2012-04-18 10:30:00,48.21,48.29,48.12,48.14,150233.67149207796,31.4059,31.458,31.3472,31.3603,150233.6715
2012-04-18 11:00:00,48.15,48.15,48.01,48.1,164025.98882936282,31.3668,31.3668,31.2756,31.3342,164025.9888
2012-04-18 11:30:00,48.09,48.12,48.03,48.08,102701.47042060868,31.3277,31.3472,31.2886,31.3212,102701.4704
2012-04-18 12:00:00,48.08,48.19,48.08,48.09,84691.66761655078,31.3212,31.3928,31.3212,31.3277,84691.6676
2012-04-18 12:30:00,48.1,48.14,48.06,48.08,63946.19856377522,31.3342,31.3603,31.3081,31.3212,63946.1986
2012-04-18 13:00:00,48.09,48.14,48.04,48.05,139177.02040351077,31.3277,31.3603,31.2951,31.3016,139177.0204
2012-04-18 13:30:00,48.04,48.07,47.96,47.98,128348.34150233673,31.2951,31.3147,31.243,31.256,128348.3415
2012-04-18 14:00:00,47.97,48.03,47.94,47.98,122763.02291120484,31.2495,31.2886,31.23,31.256,122763.0229
2012-04-18 14:30:00,47.98,48.04,47.96,48.01,99965.80417189102,31.256,31.2951,31.243,31.2756,99965.8042
2012-04-18 15:00:00,48.01,48.08,47.94,47.97,175310.61210532315,31.2756,31.3212,31.23,31.2495,175310.6121
2012-04-18 15:30:00,47.97,48.06,47.91,47.92,342870.1698392796,31.2495,31.3081,31.2104,31.2169,342870.1698
2012-04-19 09:30:00,47.86,48.17,47.75,48.14,280519.77658725635,31.1779,31.3798,31.1062,31.3603,280519.7766
2012-04-19 10:00:00,48.13,48.14,47.88,48.01,194346.2897526502,31.3537,31.3603,31.1909,31.2756,194346.2898
2012-04-19 10:30:00,48.02,48.39,48.01,48.36,157414.7953949618,31.2821,31.5231,31.2756,31.5036,157414.7954
2012-04-19 11:00:00,48.36,48.42,48.24,48.27,104867.2062008435,31.5036,31.5427,31.4254,31.4449,104867.2062
2012-04-19 11:30:00,48.27,48.31,48.13,48.3,80588.1682434743,31.4449,31.471,31.3537,31.4645,80588.1682
2012-04-19 12:00:00,48.29,48.3,47.97,48.0,91644.81933204149,31.458,31.4645,31.2495,31.2691,91644.8193
2012-04-19 12:30:00,48.0,48.04,47.9,47.91,99851.81807819448,31.2691,31.2951,31.2039,31.2104,99851.8181
2012-04-19 13:00:00,47.91,47.99,47.88,47.92,255214.863786618,31.2104,31.2625,31.1909,31.2169,255214.8638
2012-04-19 13:30:00,47.93,48.01,47.88,47.9,155477.03180212015,31.2235,31.2756,31.1909,31.2039,155477.0318
2012-04-19 14:00:00,47.89,47.94,47.85,47.86,132565.82696910977,31.1974,31.23,31.1713,31.1779,132565.827
2012-04-19 14:30:00,47.87,47.88,47.71,47.82,145902.19993160834,31.1844,31.1909,31.0801,31.1518,145902.1999
2012-04-19 15:00:00,47.83,47.94,47.8,47.92,268437.25065542007,31.1583,31.23,31.1388,31.2169,268437.2507
2012-04-19 15:30:00,47.9,48.0,47.86,47.93,264561.7234697367,31.2039,31.2691,31.1779,31.2235,264561.7235
2012-04-20 09:30:00,48.19,48.25,47.98,48.15,665108.8567194802,31.3928,31.4319,31.256,31.3668,665108.8567
2012-04-20 10:00:00,48.15,48.19,48.07,48.1,147156.0469622706,31.3668,31.3928,31.3147,31.3342,147156.047
2012-04-20 10:30:00,48.12,48.31,48.12,48.23,136213.38196739997,31.3472,31.471,31.3472,31.4189,136213.382
2012-04-20 11:00:00,48.25,48.34,48.24,48.26,106690.9836999886,31.4319,31.4905,31.4254,31.4384,106690.9837
2012-04-20 11:30:00,48.26,48.32,48.26,48.3,77738.51590106008,31.4384,31.4775,31.4384,31.4645,77738.5159
2012-04-20 12:00:00,48.3,48.41,48.29,48.4,109882.59432349254,31.4645,31.5361,31.458,31.5296,109882.5943
2012-04-20 12:30:00,48.41,48.42,48.37,48.37,56081.15809871196,31.5361,31.5427,31.5101,31.5101,56081.1581
2012-04-20 13:00:00,48.37,48.41,48.33,48.35,69645.50324860367,31.5101,31.5361,31.484,31.4971,69645.5032
2012-04-20 13:30:00,48.35,48.37,48.29,48.34,103157.41479539496,31.4971,31.5101,31.458,31.4905,103157.4148
2012-04-20 14:00:00,48.34,48.39,48.27,48.37,103385.3869827881,31.4905,31.5231,31.4449,31.5101,103385.387
2012-04-20 14:30:00,48.37,48.4,48.3,48.31,94950.416049242,31.5101,31.5296,31.4645,31.471,94950.416
2012-04-20 15:00:00,48.32,48.37,48.27,48.34,121737.14806793572,31.4775,31.5101,31.4449,31.4905,121737.1481
2012-04-20 15:30:00,48.34,48.39,48.25,48.26,249173.60082069988,31.4905,31.5231,31.4319,31.4384,249173.6008
2012-04-23 09:30:00,47.88,48.08,47.73,47.8,214977.7727117292,31.1909,31.3212,31.0932,31.1388,214977.7727
2012-04-23 10:00:00,47.8,47.81,47.6,47.66,220221.13302177133,31.1388,31.1453,31.0085,31.0476,220221.133
2012-04-23 10:30:00,47.65,47.74,47.59,47.67,119685.39838139748,31.0411,31.0997,31.002,31.0541,119685.3984
2012-04-23 11:00:00,47.68,47.71,47.57,47.58,77054.59933888065,31.0606,31.0801,30.9889,30.9954,77054.5993
2012-04-23 11:30:00,47.59,47.6,47.51,47.57,125384.70306622592,31.002,31.0085,30.9498,30.9889,125384.7031
2012-04-23 12:00:00,47.56,47.61,47.54,47.55,126524.5640031916,30.9824,31.015,30.9694,30.9759,126524.564
2012-04-23 12:30:00,47.55,47.58,47.51,47.56,63376.26809529238,30.9759,30.9954,30.9498,30.9824,63376.2681
2012-04-23 13:00:00,47.57,47.67,47.56,47.65,77852.50199475665,30.9889,31.0541,30.9824,31.0411,77852.502
2012-04-23 13:30:00,47.65,47.69,47.6,47.65,78422.43246323949,31.0411,31.0671,31.0085,31.0411,78422.4325
2012-04-23 14:00:00,47.65,47.82,47.58,47.8,150575.6297731677,31.0411,31.1518,30.9954,31.1388,150575.6298
2012-04-23 14:30:00,47.8,47.88,47.79,47.8,115239.94072723128,31.1388,31.1909,31.1323,31.1388,115239.9407
2012-04-23 15:00:00,47.79,47.87,47.77,47.86,123560.92556708082,31.1323,31.1844,31.1192,31.1779,123560.9256
2012-04-23 15:30:00,47.86,47.92,47.82,47.85,226604.3542687792,31.1779,31.2169,31.1518,31.1713,226604.3543
2012-04-24 09:30:00,48.0,48.12,47.88,47.96,267069.4175310612,31.2691,31.3472,31.1909,31.243,267069.4175
2012-04-24 10:00:00,47.96,48.21,47.94,48.15,141000.79790265588,31.243,31.4059,31.23,31.3668,141000.7979
2012-04-24 10:30:00,48.15,48.22,48.14,48.19,82867.89011740568,31.3668,31.4124,31.3603,31.3928,82867.8901
2012-04-24 11:00:00,48.18,48.26,48.1,48.22,104183.28963866408,31.3863,31.4384,31.3342,31.4124,104183.2896
2012-04-24 11:30:00,48.22,48.23,48.06,48.06,81614.04308674342,31.4124,31.4189,31.3081,31.3081,81614.0431
2012-04-24 12:00:00,48.07,48.08,48.03,48.05,49128.00638322125,31.3147,31.3212,31.2886,31.3016,49128.0064
2012-04-24 12:30:00,48.06,48.08,47.94,47.95,53687.450131084006,31.3081,31.3212,31.23,31.2365,53687.4501
2012-04-24 13:00:00,47.95,47.98,47.93,47.97,73407.04434059045,31.2365,31.256,31.2235,31.2495,73407.0443
2012-04-24 13:30:00,47.97,48.03,47.9,47.9,61552.49059614727,31.2495,31.2886,31.2039,31.2039,61552.4906
2012-04-24 14:00:00,47.9,47.94,47.88,47.92,71241.30856035564,31.2039,31.23,31.1909,31.2169,71241.3086
2012-04-24 14:30:00,47.92,47.99,47.92,47.97,65314.03168813405,31.2169,31.2625,31.2169,31.2495,65314.0317
2012-04-24 15:00:00,47.96,48.01,47.89,47.95,183175.6525703864,31.243,31.2756,31.1974,31.2365,183175.6526
2012-04-24 15:30:00,47.95,48.04,47.95,48.02,180098.02804057905,31.2365,31.2951,31.2365,31.2821,180098.028
2012-04-25 09:30:00,48.25,48.37,48.08,48.29,266727.4592499715,31.4319,31.5101,31.3212,31.458,266727.4592
2012-04-25 10:00:00,48.3,48.41,48.23,48.35,163570.0444545765,31.4645,31.5361,31.4189,31.4971,163570.0445
2012-04-25 10:30:00,48.35,48.49,48.34,48.44,165507.80804741822,31.4971,31.5883,31.4905,31.5557,165507.808
2012-04-25 11:00:00,48.43,48.48,48.41,48.44,93240.62464379346,31.5492,31.5817,31.5361,31.5557,93240.6246
2012-04-25 11:30:00,48.44,48.45,48.38,48.38,62578.36543941639,31.5557,31.5622,31.5166,31.5166,62578.3654
2012-04-25 12:00:00,48.38,48.52,48.38,48.48,156844.86492647897,31.5166,31.6078,31.5166,31.5817,156844.8649
2012-04-25 12:30:00,48.48,48.59,48.39,48.52,138037.1594665451,31.5817,31.6534,31.5231,31.6078,138037.1595
2012-04-25 13:00:00,48.51,48.56,48.49,48.51,71355.29465405221,31.6013,31.6339,31.5883,31.6013,71355.2947
2012-04-25 13:30:00,48.51,48.52,48.47,48.48,73065.08605950074,31.6013,31.6078,31.5752,31.5817,73065.0861
2012-04-25 14:00:00,48.47,48.57,48.41,48.49,123218.96728599112,31.5752,31.6404,31.5361,31.5883,123218.9673
2012-04-25 14:30:00,48.5,48.51,48.36,48.49,141342.75618374557,31.5948,31.6013,31.5036,31.5883,141342.7562
2012-04-25 15:00:00,48.48,48.54,48.46,48.46,161176.3364869486,31.5817,31.6208,31.5687,31.5687,161176.3365
2012-04-25 15:30:00,48.46,48.54,48.44,48.52,278582.01299441466,31.5687,31.6208,31.5557,31.6078,278582.013
2012-04-26 09:30:00,48.43,48.51,48.15,48.48,197993.8447509404,31.5492,31.6013,31.3668,31.5817,197993.8448
2012-04-26 10:00:00,48.5,48.56,48.41,48.49,114100.0797902656,31.5948,31.6339,31.5361,31.5883,114100.0798
2012-04-26 10:30:00,48.48,48.51,48.38,48.43,94950.416049242,31.5817,31.6013,31.5166,31.5492,94950.416
2012-04-26 11:00:00,48.42,48.58,48.42,48.58,88909.15308332384,31.5427,31.6469,31.5427,31.6469,88909.1531
2012-04-26 11:30:00,48.58,48.66,48.57,48.64,61666.47668984384,31.6469,31.699,31.6404,31.686,61666.4767
2012-04-26 12:00:00,48.63,48.65,48.54,48.57,56081.15809871196,31.6795,31.6925,31.6208,31.6404,56081.1581
2012-04-26 12:30:00,48.57,48.57,48.52,48.56,125726.66134731565,31.6404,31.6404,31.6078,31.6339,125726.6613
2012-04-26 13:00:00,48.56,48.6,48.51,48.59,99509.85979710476,31.6339,31.6599,31.6013,31.6534,99509.8598
2012-04-26 13:30:00,48.58,48.69,48.56,48.67,108970.70557392,31.6469,31.7185,31.6339,31.7055,108970.7056
2012-04-26 14:00:00,48.68,48.82,48.67,48.8,163684.03054827312,31.712,31.8032,31.7055,31.7902,163684.0305
2012-04-26 14:30:00,48.8,48.84,48.77,48.83,95862.30479881454,31.7902,31.8163,31.7707,31.8097,95862.3048
2012-04-26 15:00:00,48.83,48.87,48.81,48.84,131311.9799384475,31.8097,31.8358,31.7967,31.8163,131311.9799
2012-04-26 15:30:00,48.85,48.86,48.72,48.77,298757.5515787074,31.8228,31.8293,31.7381,31.7707,298757.5516
2012-04-27 09:30:00,48.72,48.92,48.7,48.87,243018.3517610852,31.7381,31.8684,31.7251,31.8358,243018.3518
2012-04-27 10:00:00,48.85,48.87,48.74,48.87,109654.6221360994,31.8228,31.8358,31.7511,31.8358,109654.6221
2012-04-27 10:30:00,48.87,48.99,48.81,48.94,91644.81933204149,31.8358,31.914,31.7967,31.8814,91644.8193
2012-04-27 11:00:00,48.94,49.01,48.92,48.94,141798.70055853183,31.8814,31.927,31.8684,31.8814,141798.7006
2012-04-27 11:30:00,48.94,48.97,48.89,48.94,55511.22763022912,31.8814,31.9009,31.8488,31.8814,55511.2276
2012-04-27 12:00:00,48.94,48.99,48.9,48.97,49128.00638322125,31.8814,31.914,31.8553,31.9009,49128.0064
2012-04-27 12:30:00,48.96,49.01,48.93,49.0,67821.72574945856,31.8944,31.927,31.8749,31.9205,67821.7257
2012-04-27 13:00:00,49.0,49.01,48.96,49.0,39667.16060640602,31.9205,31.927,31.8944,31.9205,39667.1606
2012-04-27 13:30:00,49.01,49.1,48.99,49.07,103727.3452638778,31.927,31.9856,31.914,31.9661,103727.3453
2012-04-27 14:00:00,49.07,49.12,49.04,49.04,79106.3490254189,31.9661,31.9987,31.9465,31.9465,79106.349
2012-04-27 14:30:00,49.04,49.1,49.02,49.05,72267.18340362476,31.9465,31.9856,31.9335,31.9531,72267.1834
2012-04-27 15:00:00,49.05,49.09,49.02,49.06,73862.98871537672,31.9531,31.9791,31.9335,31.9596,73862.9887
2012-04-27 15:30:00,49.06,49.07,48.92,48.98,241536.5325430297,31.9596,31.9661,31.8684,31.9075,241536.5325
2012-04-30 09:30:00,48.77,49.03,48.71,48.73,234013.4503590562,31.7707,31.94,31.7316,31.7446,234013.4504
2012-04-30 10:00:00,48.73,48.94,48.7,48.86,124016.86994186707,31.7446,31.8814,31.7251,31.8293,124016.8699
2012-04-30 10:30:00,48.85,48.86,48.73,48.74,130970.0216573578,31.8228,31.8293,31.7446,31.7511,130970.0217
2012-04-30 11:00:00,48.74,48.86,48.73,48.83,98483.98495383564,31.7511,31.8293,31.7446,31.8097,98483.985
2012-04-30 11:30:00,48.82,48.83,48.75,48.81,72609.14168471447,31.8032,31.8097,31.7576,31.7967,72609.1417
2012-04-30 12:00:00,48.81,48.83,48.73,48.81,79334.32121281204,31.7967,31.8097,31.7446,31.7967,79334.3212
2012-04-30 12:30:00,48.82,48.89,48.79,48.84,77624.5298073635,31.8032,31.8488,31.7837,31.8163,77624.5298
2012-04-30 13:00:00,48.83,48.86,48.78,48.8,81386.07089935028,31.8097,31.8293,31.7772,31.7902,81386.0709
2012-04-30 13:30:00,48.8,48.81,48.73,48.8,54029.40841217372,31.7902,31.7967,31.7446,31.7902,54029.4084
2012-04-30 14:00:00,48.8,48.8,48.66,48.68,155591.0178958167,31.7902,31.7902,31.699,31.712,155591.0179
2012-04-30 14:30:00,48.67,48.69,48.63,48.68,80018.23777499144,31.7055,31.7185,31.6795,31.712,80018.2378
2012-04-30 15:00:00,48.68,48.71,48.63,48.67,186709.2214749801,31.712,31.7316,31.6795,31.7055,186709.2215
2012-04-30 15:30:00,48.68,48.83,48.66,48.79,432007.2951099966,31.712,31.8097,31.699,31.7837,432007.2951
2012-05-01 09:30:00,47.8,48.8,47.8,48.4,284737.2620540294,31.1388,31.7902,31.1388,31.5296,284737.2621
2012-05-01 10:00:00,48.4,49.0,48.4,48.88,177932.29226034423,31.5296,31.9205,31.5296,31.8423,177932.2923
2012-05-01 10:30:00,48.87,48.97,48.8,48.81,115239.94072723128,31.8358,31.9009,31.7902,31.7967,115239.9407
2012-05-01 11:00:00,48.81,48.81,48.76,48.76,100307.76245298074,31.7967,31.7967,31.7641,31.7641,100307.7625
2012-05-01 11:30:00,48.75,48.78,48.58,48.58,278240.054713325,31.7576,31.7772,31.6469,31.6469,278240.0547
2012-05-01 12:00:00,48.58,48.63,48.53,48.62,145560.24165051864,31.6469,31.6795,31.6143,31.6729,145560.2417
2012-05-01 12:30:00,48.61,48.66,48.58,48.6,95748.31870511796,31.6664,31.699,31.6469,31.6599,95748.3187
2012-05-01 13:00:00,48.59,48.59,48.47,48.48,126752.53619058475,31.6534,31.6534,31.5752,31.5817,126752.5362
2012-05-01 13:30:00,48.49,48.57,48.49,48.52,130400.09118887495,31.5883,31.6404,31.5883,31.6078,130400.0912
2012-05-01 14:00:00,48.51,48.57,48.39,48.4,176108.51476119913,31.6013,31.6404,31.5231,31.5296,176108.5148
2012-05-01 14:30:00,48.41,48.49,48.37,48.45,151487.51852274025,31.5361,31.5883,31.5101,31.5622,151487.5185
2012-05-01 15:00:00,48.46,48.48,48.35,48.42,246095.9762908925,31.5687,31.5817,31.4971,31.5427,246095.9763
2012-05-01 15:30:00,48.42,48.51,48.38,48.44,455260.4582240967,31.5427,31.6013,31.5166,31.5557,455260.4582
2012-05-02 09:30:00,48.02,48.14,47.81,47.92,252593.1836315969,31.2821,31.3603,31.1453,31.2169,252593.1836
2012-05-02 10:00:00,47.9,48.08,47.84,47.85,222272.8827083096,31.2039,31.3212,31.1648,31.1713,222272.8827
2012-05-02 10:30:00,47.85,48.18,47.81,48.17,208366.57927732816,31.1713,31.3863,31.1453,31.3798,208366.5793
2012-05-02 11:00:00,48.18,48.22,48.01,48.03,130286.10509517838,31.3863,31.4124,31.2756,31.2886,130286.1051
2012-05-02 11:30:00,48.03,48.14,48.03,48.08,81500.05699304685,31.2886,31.3603,31.2886,31.3212,81500.057
2012-05-02 12:00:00,48.08,48.21,48.06,48.17,87199.3616778753,31.3212,31.4059,31.3081,31.3798,87199.3617
2012-05-02 12:30:00,48.18,48.2,48.12,48.14,64288.15684486493,31.3863,31.3993,31.3472,31.3603,64288.1568
2012-05-02 13:00:00,48.14,48.17,48.04,48.04,80132.22386868802,31.3603,31.3798,31.2951,31.2951,80132.2239
2012-05-02 13:30:00,48.04,48.04,47.94,48.01,142254.64493331814,31.2951,31.2951,31.23,31.2756,142254.6449
2012-05-02 14:00:00,48.01,48.01,47.94,47.94,187507.12413085604,31.2756,31.2756,31.23,31.23,187507.1241
2012-05-02 14:30:00,47.94,48.0,47.91,47.94,212698.05083779772,31.23,31.2691,31.2104,31.23,212698.0508
2012-05-02 15:00:00,47.94,47.95,47.92,47.94,214635.81443063947,31.23,31.2365,31.2169,31.23,214635.8144
2012-05-02 15:30:00,47.95,48.01,47.92,48.0,438390.51635700447,31.2365,31.2756,31.2169,31.2691,438390.5164
2012-05-03 09:30:00,48.15,48.15,47.82,47.83,283483.41502336715,31.3668,31.3668,31.1518,31.1583,283483.415
2012-05-03 10:00:00,47.83,47.89,47.7,47.72,272882.7083095862,31.1583,31.1974,31.0736,31.0867,272882.7083
2012-05-03 10:30:00,47.72,47.78,47.67,47.76,141342.75618374557,31.0867,31.1257,31.0541,31.1127,141342.7562
2012-05-03 11:00:00,47.77,47.87,47.76,47.83,149435.76883620198,31.1192,31.1844,31.1127,31.1583,149435.7688
2012-05-03 11:30:00,47.84,47.85,47.67,47.73,151943.4628975265,31.1648,31.1713,31.0541,31.0932,151943.4629
2012-05-03 12:00:00,47.73,47.75,47.67,47.73,160606.40601846576,31.0932,31.1062,31.0541,31.0932,160606.406
2012-05-03 12:30:00,47.73,47.83,47.71,47.8,83209.84839849538,31.0932,31.1583,31.0801,31.1388,83209.8484
2012-05-03 13:00:00,47.79,47.89,47.73,47.88,82069.9874615297,31.1323,31.1974,31.0932,31.1909,82069.9875
2012-05-03 13:30:00,47.88,47.88,47.64,47.69,110794.48307306509,31.1909,31.1909,31.0345,31.0671,110794.4831
2012-05-03 14:00:00,47.68,47.75,47.65,47.7,92556.70808161404,31.0606,31.1062,31.0411,31.0736,92556.7081
2012-05-03 14:30:00,47.7,47.76,47.65,47.74,120597.28713097004,31.0736,31.1127,31.0411,31.0997,120597.2871
2012-05-03 15:00:00,47.74,47.83,47.65,47.79,148523.88008662942,31.0997,31.1583,31.0411,31.1323,148523.8801
2012-05-03 15:30:00,47.79,47.83,47.73,47.79,321668.7564117178,31.1323,31.1583,31.0932,31.1323,321668.7564
2012-05-04 09:30:00,47.41,47.46,47.14,47.19,297275.732360652,30.8847,30.9173,30.7088,30.7414,297275.7324
2012-05-04 10:00:00,47.17,47.19,47.05,47.08,212698.05083779772,30.7284,30.7414,30.6502,30.6697,212698.0508
2012-05-04 10:30:00,47.09,47.26,47.04,47.25,164937.87757893538,30.6762,30.787,30.6437,30.7805,164937.8776
2012-05-04 11:00:00,47.25,47.26,47.04,47.07,148409.89399293286,30.7805,30.787,30.6437,30.6632,148409.894
2012-05-04 11:30:00,47.07,47.08,46.92,46.99,162658.155705004,30.6632,30.6697,30.5655,30.6111,162658.1557
2012-05-04 12:00:00,46.99,47.12,46.99,47.03,98028.04057904935,30.6111,30.6958,30.6111,30.6372,98028.0406
2012-05-04 12:30:00,47.03,47.11,46.96,47.09,106690.9836999886,30.6372,30.6893,30.5916,30.6762,106690.9837
2012-05-04 13:00:00,47.09,47.12,47.01,47.07,100079.7902655876,30.6762,30.6958,30.6241,30.6632,100079.7903
2012-05-04 13:30:00,47.07,47.15,47.05,47.11,172119.00148181923,30.6632,30.7153,30.6502,30.6893,172119.0015
2012-05-04 14:00:00,47.11,47.12,47.03,47.06,107374.900262168,30.6893,30.6958,30.6372,30.6567,107374.9003
2012-05-04 14:30:00,47.05,47.08,46.96,47.03,124472.81431665336,30.6502,30.6697,30.5916,30.6372,124472.8143
2012-05-04 15:00:00,47.03,47.08,46.98,47.0,147498.0052433603,30.6372,30.6697,30.6046,30.6176,147498.0052
2012-05-04 15:30:00,47.0,47.17,46.99,46.99,451042.9727573236,30.6176,30.7284,30.6111,30.6111,451042.9728
2012-05-07 09:30:00,46.89,46.94,46.56,46.84,256354.72472358373,30.546,30.5785,30.331,30.5134,256354.7247
2012-05-07 10:00:00,46.84,46.94,46.73,46.73,148865.83836771917,30.5134,30.5785,30.4417,30.4417,148865.8384
2012-05-07 10:30:00,46.73,47.01,46.72,47.0,142710.58930810442,30.4417,30.6241,30.4352,30.6176,142710.5893
2012-05-07 11:00:00,47.0,47.08,46.99,47.02,116835.74603898324,30.6176,30.6697,30.6111,30.6306,116835.746
2012-05-07 11:30:00,47.01,47.05,46.93,46.98,80360.19605608116,30.6241,30.6502,30.572,30.6046,80360.1961
2012-05-07 12:00:00,46.97,47.02,46.94,47.0,75344.80793343212,30.5981,30.6306,30.5785,30.6176,75344.8079
2012-05-07 12:30:00,47.01,47.08,46.99,47.01,99281.88760971162,30.6241,30.6697,30.6111,30.6241,99281.8876
2012-05-07 13:00:00,47.01,47.12,47.0,47.01,113416.16322808618,30.6241,30.6958,30.6176,30.6241,113416.1632
2012-05-07 13:30:00,47.02,47.12,47.01,47.08,99281.88760971162,30.6306,30.6958,30.6241,30.6697,99281.8876
2012-05-07 14:00:00,47.08,47.11,47.06,47.08,87769.29214635814,30.6697,30.6893,30.6567,30.6697,87769.2921
2012-05-07 14:30:00,47.08,47.11,47.01,47.11,146814.0886811809,30.6697,30.6893,30.6241,30.6893,146814.0887
2012-05-07 15:00:00,47.11,47.14,47.04,47.05,140772.82571526273,30.6893,30.7088,30.6437,30.6502,140772.8257
2012-05-07 15:30:00,47.05,47.12,46.98,47.0,422774.4215205745,30.6502,30.6958,30.6046,30.6176,422774.4215
2012-05-08 09:30:00,46.78,47.46,46.78,47.0,287928.87267753336,30.4743,30.9173,30.4743,30.6176,287928.8727
2012-05-08 10:00:00,47.01,47.01,46.82,46.85,130286.10509517838,30.6241,30.6241,30.5004,30.5199,130286.1051
2012-05-08 10:30:00,46.85,46.85,46.7,46.79,148181.92180553972,30.5199,30.5199,30.4222,30.4808,148181.9218
2012-05-08 11:00:00,46.79,46.8,46.65,46.71,111934.34401003078,30.4808,30.4873,30.3896,30.4287,111934.344
2012-05-08 11:30:00,46.71,46.88,46.68,46.8,139291.00649720733,30.4287,30.5394,30.4092,30.4873,139291.0065
2012-05-08 12:00:00,46.8,46.81,46.7,46.71,92898.66636270376,30.4873,30.4938,30.4222,30.4287,92898.6664
2012-05-08 12:30:00,46.72,46.77,46.67,46.68,85489.57027242676,30.4352,30.4678,30.4026,30.4092,85489.5703
2012-05-08 13:00:00,46.68,46.84,46.68,46.83,93240.62464379346,30.4092,30.5134,30.4092,30.5069,93240.6246
2012-05-08 13:30:00,46.83,46.95,46.8,46.95,156502.90664538927,30.5069,30.585,30.4873,30.585,156502.9066
2012-05-08 14:00:00,46.94,46.96,46.86,46.94,142368.6310270147,30.5785,30.5916,30.5264,30.5785,142368.631
2012-05-08 14:30:00,46.94,47.03,46.92,46.98,147384.01914966374,30.5785,30.6372,30.5655,30.6046,147384.0191
2012-05-08 15:00:00,46.98,47.2,46.95,47.17,272996.6944032828,30.6046,30.7479,30.585,30.7284,272996.6944
2012-05-08 15:30:00,47.16,47.27,47.07,47.1,342870.1698392796,30.7218,30.7935,30.6632,30.6828,342870.1698
2012-05-09 09:30:00,46.68,46.78,46.56,46.67,195144.19240852617,30.4092,30.4743,30.331,30.4026,195144.1924
2012-05-09 10:00:00,46.67,46.81,46.37,46.4,260686.1962840533,30.4026,30.4938,30.2072,30.2268,260686.1963
2012-05-09 10:30:00,46.41,46.71,46.39,46.67,121623.16197423916,30.2333,30.4287,30.2202,30.4026,121623.162
2012-05-09 11:00:00,46.66,46.87,46.6,46.83,154109.1986777613,30.3961,30.5329,30.357,30.5069,154109.1987
2012-05-09 11:30:00,46.83,46.94,46.81,46.84,144648.35290094608,30.5069,30.5785,30.4938,30.5134,144648.3529
2012-05-09 12:00:00,46.84,46.85,46.74,46.76,96546.22136099396,30.5134,30.5199,30.4482,30.4613,96546.2214
2012-05-09 12:30:00,46.76,46.89,46.71,46.88,102245.5260458224,30.4613,30.546,30.4287,30.5394,102245.526
2012-05-09 13:00:00,46.88,46.97,46.77,46.84,150461.6436794711,30.5394,30.5981,30.4678,30.5134,150461.6437
2012-05-09 13:30:00,46.87,47.03,46.83,46.91,127778.41103385387,30.5329,30.6372,30.5069,30.559,127778.411
2012-05-09 14:00:00,46.91,46.97,46.86,46.97,127436.45275276416,30.559,30.5981,30.5264,30.5981,127436.4528
2012-05-09 14:30:00,46.97,46.97,46.78,46.8,182605.7221019036,30.5981,30.5981,30.4743,30.4873,182605.7221
2012-05-09 15:00:00,46.8,46.85,46.76,46.78,161632.28086173488,30.4873,30.5199,30.4613,30.4743,161632.2809
2012-05-09 15:30:00,46.77,46.94,46.71,46.74,465063.2622820016,30.4678,30.5785,30.4287,30.4482,465063.2623
2012-05-10 09:30:00,47.12,47.29,47.02,47.15,230593.86754815912,30.6958,30.8065,30.6306,30.7153,230593.8675
2012-05-10 10:00:00,47.13,47.16,46.88,46.94,121053.2315057563,30.7023,30.7218,30.5394,30.5785,121053.2315
2012-05-10 10:30:00,46.93,47.01,46.85,46.92,151715.49071013337,30.572,30.6241,30.5199,30.5655,151715.4907
2012-05-10 11:00:00,46.91,47.0,46.85,46.94,95976.29089251113,30.559,30.6176,30.5199,30.5785,95976.2909
2012-05-10 11:30:00,46.94,47.04,46.9,46.94,97002.16573578025,30.5785,30.6437,30.5525,30.5785,97002.1657
2012-05-10 12:00:00,46.94,46.94,46.83,46.92,104183.28963866408,30.5785,30.5785,30.5069,30.5655,104183.2896
2012-05-10 12:30:00,46.91,47.06,46.89,47.03,78992.36293172232,30.559,30.6567,30.546,30.6372,78992.3629
2012-05-10 13:00:00,47.03,47.07,46.99,47.03,93582.58292488316,30.6372,30.6632,30.6111,30.6372,93582.5829
2012-05-10 13:30:00,47.03,47.09,46.94,46.94,67935.71184315514,30.6372,30.6762,30.5785,30.5785,67935.7118
2012-05-10 14:00:00,46.95,47.06,46.95,47.05,108058.81682434744,30.585,30.6567,30.585,30.6502,108058.8168
2012-05-10 14:30:00,47.06,47.06,46.98,47.0,94608.4577681523,30.6567,30.6567,30.6046,30.6176,94608.4578
2012-05-10 15:00:00,47.0,47.03,46.96,47.01,177020.4035107717,30.6176,30.6372,30.5916,30.6241,177020.4035
2012-05-10 15:30:00,47.0,47.08,46.85,46.98,340590.44796534826,30.6176,30.6697,30.5199,30.6046,340590.448
2012-05-11 09:30:00,46.9,47.2,46.77,47.08,160606.40601846576,30.5525,30.7479,30.4678,30.6697,160606.406
2012-05-11 10:00:00,47.11,47.35,47.09,47.31,227288.27083095865,30.6893,30.8456,30.6762,30.8196,227288.2708
2012-05-11 10:30:00,47.32,47.44,47.28,47.35,128804.285877123,30.8261,30.9042,30.8,30.8456,128804.2859
2012-05-11 11:00:00,47.36,47.42,47.3,47.33,112846.23275960331,30.8521,30.8912,30.813,30.8326,112846.2328
2012-05-11 11:30:00,47.34,47.38,47.25,47.31,80816.14043086744,30.8391,30.8652,30.7805,30.8196,80816.1404
2012-05-11 12:00:00,47.31,47.31,47.23,47.29,58702.83825373305,30.8196,30.8196,30.7674,30.8065,58702.8383
2012-05-11 12:30:00,47.28,47.29,47.2,47.25,101561.609483643,30.8,30.8065,30.7479,30.7805,101561.6095
2012-05-11 13:00:00,47.24,47.28,47.18,47.21,65200.04559443748,30.774,30.8,30.7349,30.7544,65200.0456
2012-05-11 13:30:00,47.21,47.27,47.17,47.23,74204.94699646643,30.7544,30.7935,30.7284,30.7674,74204.947
2012-05-11 14:00:00,47.23,47.28,47.2,47.25,80588.1682434743,30.7674,30.8,30.7479,30.7805,80588.1682
2012-05-11 14:30:00,47.24,47.29,47.22,47.23,72837.1138721076,30.774,30.8065,30.7609,30.7674,72837.1139
2012-05-11 15:00:00,47.23,47.26,47.16,47.23,121395.189786846,30.7674,30.787,30.7218,30.7674,121395.1898
2012-05-11 15:30:00,47.23,47.23,47.08,47.1,264903.6817508264,30.7674,30.7674,30.6697,30.6828,264903.6818
2012-05-14 09:30:00,46.79,46.82,46.56,46.61,165165.84976632852,30.4808,30.5004,30.331,30.3636,165165.8498
2012-05-14 10:00:00,46.6,46.71,46.51,46.56,176222.5008548957,30.357,30.4287,30.2984,30.331,176222.5009
2012-05-14 10:30:00,46.56,46.84,46.53,46.82,74888.86355864584,30.331,30.5134,30.3114,30.5004,74888.8636
2012-05-14 11:00:00,46.82,47.09,46.79,47.01,192180.55397241536,30.5004,30.6762,30.4808,30.6241,192180.554
2012-05-14 11:30:00,47.0,47.1,47.0,47.09,92214.74980052434,30.6176,30.6828,30.6176,30.6762,92214.7498
2012-05-14 12:00:00,47.1,47.15,47.06,47.11,67365.7813746723,30.6828,30.7153,30.6567,30.6893,67365.7814
2012-05-14 12:30:00,47.1,47.15,47.08,47.1,50723.811694973214,30.6828,30.7153,30.6697,30.6828,50723.8117
2012-05-14 13:00:00,47.11,47.13,47.0,47.02,76826.62715148753,30.6893,30.7023,30.6176,30.6306,76826.6272
2012-05-14 13:30:00,47.02,47.15,47.01,47.12,96888.17964208366,30.6306,30.7153,30.6241,30.6958,96888.1796
2012-05-14 14:00:00,47.12,47.15,47.08,47.11,93240.62464379346,30.6958,30.7153,30.6697,30.6893,93240.6246
2012-05-14 14:30:00,47.11,47.12,46.93,46.96,156502.90664538927,30.6893,30.6958,30.572,30.5916,156502.9066
2012-05-14 15:00:00,46.95,46.98,46.9,46.93,165051.86367263194,30.585,30.6046,30.5525,30.572,165051.8637
2012-05-14 15:30:00,46.93,46.98,46.84,46.84,372734.5263877807,30.572,30.6046,30.5134,30.5134,372734.5264
2012-05-15 09:30:00,46.89,46.93,46.68,46.79,227174.2847372621,30.546,30.572,30.4092,30.4808,227174.2847
2012-05-15 10:00:00,46.79,46.94,46.74,46.91,248945.6286333068,30.4808,30.5785,30.4482,30.559,248945.6286
2012-05-15 10:30:00,46.9,46.94,46.84,46.87,181807.8194460276,30.5525,30.5785,30.5134,30.5329,181807.8194
2012-05-15 11:00:00,46.87,46.87,46.72,46.72,117177.70432007295,30.5329,30.5329,30.4352,30.4352,117177.7043
2012-05-15 11:30:00,46.72,46.93,46.72,46.9,207796.6488088453,30.4352,30.572,30.4352,30.5525,207796.6488
2012-05-15 12:00:00,46.9,47.07,46.87,47.01,172574.94585660548,30.5525,30.6632,30.5329,30.6241,172574.9459
2012-05-15 12:30:00,47.01,47.03,46.96,46.98,118773.50963182493,30.6241,30.6372,30.5916,30.6046,118773.5096
2012-05-15 13:00:00,46.97,46.99,46.85,46.9,186139.2910064972,30.5981,30.6111,30.5199,30.5525,186139.291
2012-05-15 13:30:00,46.9,46.91,46.71,46.75,126524.5640031916,30.5525,30.559,30.4287,30.4548,126524.564
2012-05-15 14:00:00,46.75,46.86,46.75,46.83,162544.1696113074,30.4548,30.5264,30.4548,30.5069,162544.1696
2012-05-15 14:30:00,46.84,46.86,46.72,46.75,143850.4502450701,30.5134,30.5264,30.4352,30.4548,143850.4502
2012-05-15 15:00:00,46.75,46.75,46.42,46.51,498461.1877350963,30.4548,30.4548,30.2398,30.2984,498461.1877
2012-05-15 15:30:00,46.51,46.7,46.51,46.59,468140.886811809,30.2984,30.4222,30.2984,30.3505,468140.8868
2012-05-16 09:30:00,46.88,46.95,46.68,46.87,255898.78034879745,30.5394,30.585,30.4092,30.5329,255898.7803
2012-05-16 10:00:00,46.88,46.97,46.82,46.92,189786.84600478745,30.5394,30.5981,30.5004,30.5655,189786.846
2012-05-16 10:30:00,46.93,46.94,46.76,46.78,132793.7991565029,30.572,30.5785,30.4613,30.4743,132793.7992
2012-05-16 11:00:00,46.78,46.79,46.64,46.7,182377.74991451044,30.4743,30.4808,30.3831,30.4222,182377.7499
2012-05-16 11:30:00,46.7,46.81,46.65,46.81,151259.54633534708,30.4222,30.4938,30.3896,30.4938,151259.5463
2012-05-16 12:00:00,46.8,46.82,46.73,46.79,146814.0886811809,30.4873,30.5004,30.4417,30.4808,146814.0887
2012-05-16 12:30:00,46.79,46.9,46.77,46.8,141570.7283711387,30.4808,30.5525,30.4678,30.4873,141570.7284
2012-05-16 13:00:00,46.8,46.82,46.75,46.78,91986.7776131312,30.4873,30.5004,30.4548,30.4743,91986.7776
2012-05-16 13:30:00,46.78,46.8,46.68,46.8,155363.04570842357,30.4743,30.4873,30.4092,30.4873,155363.0457
2012-05-16 14:00:00,46.8,46.87,46.7,46.75,198677.76131311984,30.4873,30.5329,30.4222,30.4548,198677.7613
2012-05-16 14:30:00,46.74,46.89,46.69,46.87,199589.65006269235,30.4482,30.546,30.4157,30.5329,199589.6501
2012-05-16 15:00:00,46.87,46.89,46.81,46.86,260002.279721874,30.5329,30.546,30.4938,30.5264,260002.2797
2012-05-16 15:30:00,46.85,46.95,46.78,46.78,456286.3330673658,30.5199,30.585,30.4743,30.4743,456286.3331
2012-05-17 09:30:00,46.77,46.85,46.66,46.8,150689.61586686425,30.4678,30.5199,30.3961,30.4873,150689.6159
2012-05-17 10:00:00,46.79,46.84,46.61,46.75,179984.04194688247,30.4808,30.5134,30.3636,30.4548,179984.0419
2012-05-17 10:30:00,46.74,46.77,46.61,46.67,148523.88008662942,30.4482,30.4678,30.3636,30.4026,148523.8801
2012-05-17 11:00:00,46.68,46.72,46.6,46.62,113644.13541547932,30.4092,30.4352,30.357,30.3701,113644.1354
2012-05-17 11:30:00,46.62,46.62,46.51,46.57,121737.14806793572,30.3701,30.3701,30.2984,30.3375,121737.1481
2012-05-17 12:00:00,46.57,46.6,46.45,46.56,161518.2947680383,30.3375,30.357,30.2593,30.331,161518.2948
2012-05-17 12:30:00,46.57,46.64,46.52,46.57,99167.90151601504,30.3375,30.3831,30.3049,30.3375,99167.9015
2012-05-17 13:00:00,46.58,46.68,46.58,46.62,117633.64869485924,30.344,30.4092,30.344,30.3701,117633.6487
2012-05-17 13:30:00,46.61,46.65,46.51,46.56,137695.20118545537,30.3636,30.3896,30.2984,30.331,137695.2012
2012-05-17 14:00:00,46.55,46.56,46.43,46.48,216801.55021087427,30.3245,30.331,30.2463,30.2789,216801.5502
2012-05-17 14:30:00,46.48,46.51,46.33,46.38,249401.57300809305,30.2789,30.2984,30.1812,30.2137,249401.573
2012-05-17 15:00:00,46.38,46.44,46.3,46.4,297161.74626695545,30.2137,30.2528,30.1616,30.2268,297161.7463
2012-05-17 15:30:00,46.39,46.4,46.08,46.08,806223.6407158327,30.2202,30.2268,30.0183,30.0183,806223.6407
2012-05-18 09:30:00,46.23,46.25,45.73,45.82,995896.5006269236,30.116,30.129,29.7903,29.8489,995896.5006
2012-05-18 10:00:00,45.82,46.0,45.76,45.85,253847.0306622592,29.8489,29.9662,29.8098,29.8685,253847.0307
2012-05-18 10:30:00,45.86,45.99,45.81,45.93,167559.55773395646,29.875,29.9597,29.8424,29.9206,167559.5577
2012-05-18 11:00:00,45.94,45.97,45.76,45.78,174284.73726205403,29.9271,29.9466,29.8098,29.8229,174284.7373
2012-05-18 11:30:00,45.78,45.8,45.44,45.62,393707.9676279494,29.8229,29.8359,29.6014,29.7186,393707.9676
2012-05-18 12:00:00,45.63,46.0,45.62,45.98,221247.00786504048,29.7251,29.9662,29.7186,29.9531,221247.0079
2012-05-18 12:30:00,45.99,46.02,45.89,45.9,132109.88259432348,29.9597,29.9792,29.8945,29.901,132109.8826
2012-05-18 13:00:00,45.9,45.9,45.8,45.83,121737.14806793572,29.901,29.901,29.8359,29.8554,121737.1481
2012-05-18 13:30:00,45.84,45.87,45.73,45.77,101219.65120255329,29.8619,29.8815,29.7903,29.8163,101219.6512
2012-05-18 14:00:00,45.76,45.8,45.7,45.76,117177.70432007295,29.8098,29.8359,29.7707,29.8098,117177.7043
2012-05-18 14:30:00,45.75,45.75,45.6,45.67,161860.25304912802,29.8033,29.8033,29.7056,29.7512,161860.253
2012-05-18 15:00:00,45.66,45.81,45.62,45.7,275048.4440898211,29.7447,29.8424,29.7186,29.7707,275048.4441
2012-05-18 15:30:00,45.7,45.72,45.51,45.58,468938.7894676849,29.7707,29.7838,29.647,29.6926,468938.7895
2012-05-21 09:30:00,45.57,45.6,45.35,45.5,259204.37706599795,29.6861,29.7056,29.5427,29.6405,259204.3771
2012-05-21 10:00:00,45.51,45.76,45.51,45.75,171207.11273224666,29.647,29.8098,29.647,29.8033,171207.1127
2012-05-21 10:30:00,45.75,45.91,45.75,45.86,139063.03430981422,29.8033,29.9075,29.8033,29.875,139063.0343
2012-05-21 11:00:00,45.86,45.9,45.8,45.86,102815.45651430526,29.875,29.901,29.8359,29.875,102815.4565
2012-05-21 11:30:00,45.87,46.01,45.85,45.9,105551.12276302293,29.8815,29.9727,29.8685,29.901,105551.1228
2012-05-21 12:00:00,45.9,46.12,45.87,46.12,127892.39712755044,29.901,30.0443,29.8815,30.0443,127892.3971
2012-05-21 12:30:00,46.11,46.15,46.07,46.09,86743.41730308902,30.0378,30.0639,30.0118,30.0248,86743.4173
2012-05-21 13:00:00,46.08,46.12,46.02,46.05,118773.50963182493,30.0183,30.0443,29.9792,29.9987,118773.5096
2012-05-21 13:30:00,46.04,46.12,46.01,46.09,92784.68026900718,29.9922,30.0443,29.9727,30.0248,92784.6803
2012-05-21 14:00:00,46.09,46.18,46.04,46.12,104753.22010714692,30.0248,30.0834,29.9922,30.0443,104753.2201
2012-05-21 14:30:00,46.11,46.2,46.11,46.18,135073.5210304343,30.0378,30.0965,30.0378,30.0834,135073.521
2012-05-21 15:00:00,46.18,46.31,46.18,46.26,160378.43383107262,30.0834,30.1681,30.0834,30.1356,160378.4338
2012-05-21 15:30:00,46.25,46.28,46.18,46.24,336600.9346859683,30.129,30.1486,30.0834,30.1225,336600.9347
2012-05-22 09:30:00,46.25,46.37,46.08,46.3,209164.48193320417,30.129,30.2072,30.0183,30.1616,209164.4819
2012-05-22 10:00:00,46.3,46.57,46.27,46.53,175424.59819901973,30.1616,30.3375,30.1421,30.3114,175424.5982
2012-05-22 10:30:00,46.53,46.55,46.43,46.54,119229.4540066112,30.3114,30.3245,30.2463,30.318,119229.454
2012-05-22 11:00:00,46.54,46.65,46.52,46.58,108058.81682434744,30.318,30.3896,30.3049,30.344,108058.8168
2012-05-22 11:30:00,46.58,46.6,46.51,46.53,71697.2529351419,30.344,30.357,30.2984,30.3114,71697.2529
2012-05-22 12:00:00,46.53,46.53,46.45,46.5,87313.34777157188,30.3114,30.3114,30.2593,30.2919,87313.3478
2012-05-22 12:30:00,46.51,46.54,46.47,46.53,84577.68152285421,30.2984,30.318,30.2724,30.3114,84577.6815
2012-05-22 13:00:00,46.53,46.56,46.46,46.48,67251.79528097573,30.3114,30.331,30.2658,30.2789,67251.7953
2012-05-22 13:30:00,46.47,46.52,46.4,46.43,93240.62464379346,30.2724,30.3049,30.2268,30.2463,93240.6246
2012-05-22 14:00:00,46.43,46.52,46.42,46.51,107032.94198107831,30.2463,30.3049,30.2398,30.2984,107032.942
2012-05-22 14:30:00,46.51,46.53,46.39,46.5,129716.17462669556,30.2984,30.3114,30.2202,30.2919,129716.1746
2012-05-22 15:00:00,46.48,46.51,46.41,46.41,151601.5046164368,30.2789,30.2984,30.2333,30.2333,151601.5046
2012-05-22 15:30:00,46.39,46.46,46.22,46.45,360652.0004559444,30.2202,30.2658,30.1095,30.2593,360652.0005
2012-05-23 09:30:00,46.24,46.39,46.13,46.39,188532.9989741252,30.1225,30.2202,30.0509,30.2202,188532.999
2012-05-23 10:00:00,46.39,46.46,46.06,46.13,241308.5603556366,30.2202,30.2658,30.0053,30.0509,241308.5604
2012-05-23 10:30:00,46.14,46.15,45.91,45.97,111136.4413541548,30.0574,30.0639,29.9075,29.9466,111136.4414
2012-05-23 11:00:00,45.97,46.11,45.94,45.99,87655.30605266157,29.9466,30.0378,29.9271,29.9597,87655.3061
2012-05-23 11:30:00,45.99,46.08,45.97,46.01,110794.48307306509,29.9597,30.0183,29.9466,29.9727,110794.4831
2012-05-23 12:00:00,46.01,46.07,45.95,45.96,79676.27949390175,29.9727,30.0118,29.9336,29.9401,79676.2795
2012-05-23 12:30:00,45.97,46.02,45.95,46.01,182377.74991451044,29.9466,29.9792,29.9336,29.9727,182377.7499
2012-05-23 13:00:00,46.0,46.05,45.98,46.04,138949.04821611763,29.9662,29.9987,29.9531,29.9922,138949.0482
2012-05-23 13:30:00,46.04,46.09,46.03,46.07,155021.08742733387,29.9922,30.0248,29.9857,30.0118,155021.0874
2012-05-23 14:00:00,46.07,46.08,45.91,45.92,104525.2479197538,30.0118,30.0183,29.9075,29.9141,104525.2479
2012-05-23 14:30:00,45.92,46.1,45.9,46.08,223640.7158326684,29.9141,30.0313,29.901,30.0183,223640.7158
2012-05-23 15:00:00,46.09,46.21,46.0,46.17,249287.58691439644,30.0248,30.103,29.9662,30.0769,249287.5869
2012-05-23 15:30:00,46.17,46.43,46.17,46.36,438390.51635700447,30.0769,30.2463,30.0769,30.2007,438390.5164
2012-05-24 09:30:00,46.39,46.57,46.23,46.28,182947.68038299328,30.2202,30.3375,30.116,30.1486,182947.6804
2012-05-24 10:00:00,46.3,46.59,46.28,46.59,231619.74239142824,30.1616,30.3505,30.1486,30.3505,231619.7424
2012-05-24 10:30:00,46.58,46.81,46.58,46.7,236293.1722329876,30.344,30.4938,30.344,30.4222,236293.1722
2012-05-24 11:00:00,46.7,46.78,46.69,46.74,133705.68790607547,30.4222,30.4743,30.4157,30.4482,133705.6879
2012-05-24 11:30:00,46.74,46.75,46.58,46.59,209848.3984953836,30.4482,30.4548,30.344,30.3505,209848.3985
2012-05-24 12:00:00,46.59,46.64,46.48,46.58,227174.2847372621,30.3505,30.3831,30.2789,30.344,227174.2847
2012-05-24 12:30:00,46.57,46.65,46.53,46.58,74888.86355864584,30.3375,30.3896,30.3114,30.344,74888.8636
2012-05-24 13:00:00,46.58,46.65,46.47,46.48,115923.85728941068,30.344,30.3896,30.2724,30.2789,115923.8573
2012-05-24 13:30:00,46.49,46.52,46.37,46.37,98256.0127664425,30.2854,30.3049,30.2072,30.2072,98256.0128
2012-05-24 14:00:00,46.37,46.44,46.34,46.44,98028.04057904935,30.2072,30.2528,30.1877,30.2528,98028.0406
2012-05-24 14:30:00,46.44,46.51,46.29,46.33,178046.2783540408,30.2528,30.2984,30.1551,30.1812,178046.2784
2012-05-24 15:00:00,46.34,46.53,46.31,46.51,209506.44021429383,30.1877,30.3114,30.1681,30.2984,209506.4402
2012-05-24 15:30:00,46.5,46.64,46.44,46.64,353584.8626467571,30.2919,30.3831,30.2528,30.3831,353584.8626
2012-05-25 09:30:00,46.6,46.7,46.41,46.46,207796.6488088453,30.357,30.4222,30.2333,30.2658,207796.6488
2012-05-25 10:00:00,46.46,46.48,46.25,46.32,187165.1658497664,30.2658,30.2789,30.129,30.1746,187165.1658
2012-05-25 10:30:00,46.33,46.47,46.3,46.3,112732.24666590676,30.1812,30.2724,30.1616,30.1616,112732.2467
2012-05-25 11:00:00,46.3,46.44,46.3,46.43,156388.9205516927,30.1616,30.2528,30.1616,30.2463,156388.9206
2012-05-25 11:30:00,46.43,46.47,46.35,46.46,137353.24290436567,30.2463,30.2724,30.1942,30.2658,137353.2429
2012-05-25 12:00:00,46.46,46.47,46.33,46.34,84007.75105437137,30.2658,30.2724,30.1812,30.1877,84007.7511
2012-05-25 12:30:00,46.34,46.36,46.3,46.3,100307.76245298074,30.1877,30.2007,30.1616,30.1616,100307.7625
2012-05-25 13:00:00,46.3,46.32,46.27,46.32,65883.9621566169,30.1616,30.1746,30.1421,30.1746,65883.9622
2012-05-25 13:30:00,46.32,46.37,46.32,46.33,58588.85216003648,30.1746,30.2072,30.1746,30.1812,58588.8522
2012-05-25 14:00:00,46.33,46.34,46.17,46.21,94608.4577681523,30.1812,30.1877,30.0769,30.103,94608.4578
2012-05-25 14:30:00,46.2,46.26,46.18,46.23,95862.30479881454,30.0965,30.1356,30.0834,30.116,95862.3048
2012-05-25 15:00:00,46.23,46.29,46.1,46.15,134845.54884304115,30.116,30.1551,30.0313,30.0639,134845.5488
2012-05-25 15:30:00,46.16,46.27,46.15,46.22,247349.8233215548,30.0704,30.1421,30.0639,30.1095,247349.8233
2012-05-29 09:30:00,46.63,46.66,46.52,46.55,157072.8371138721,30.3766,30.3961,30.3049,30.3245,157072.8371
2012-05-29 10:00:00,46.55,46.72,46.46,46.64,241536.5325430297,30.3245,30.4352,30.2658,30.3831,241536.5325
2012-05-29 10:30:00,46.64,46.71,46.57,46.59,125384.70306622592,30.3831,30.4287,30.3375,30.3505,125384.7031
2012-05-29 11:00:00,46.59,46.6,46.4,46.43,131197.99384475095,30.3505,30.357,30.2268,30.2463,131197.9938
2012-05-29 11:30:00,46.44,46.44,46.1,46.15,205744.89912230708,30.2528,30.2528,30.0313,30.0639,205744.8991
2012-05-29 12:00:00,46.15,46.17,46.07,46.11,127094.49447167444,30.0639,30.0769,30.0118,30.0378,127094.4945
2012-05-29 12:30:00,46.11,46.16,46.05,46.14,120825.25931836315,30.0378,30.0704,29.9987,30.0574,120825.2593
2012-05-29 13:00:00,46.14,46.21,46.13,46.14,124130.85603556366,30.0574,30.103,30.0509,30.0574,124130.856
2012-05-29 13:30:00,46.14,46.22,46.09,46.2,88909.15308332384,30.0574,30.1095,30.0248,30.0965,88909.1531
2012-05-29 14:00:00,46.19,46.28,46.15,46.24,101105.66510885672,30.0899,30.1486,30.0639,30.1225,101105.6651
2012-05-29 14:30:00,46.25,46.33,46.2,46.3,90163.0001139861,30.129,30.1812,30.0965,30.1616,90163.0001
2012-05-29 15:00:00,46.3,46.34,46.25,46.31,121737.14806793572,30.1616,30.1877,30.129,30.1681,121737.1481
2012-05-29 15:30:00,46.32,46.44,46.28,46.42,305710.7032941981,30.1746,30.2528,30.1486,30.2398,305710.7033
2012-05-30 09:30:00,46.16,46.16,45.92,45.94,184315.5135073521,30.0704,30.0704,29.9141,29.9271,184315.5135
2012-05-30 10:00:00,45.94,46.13,45.89,46.08,199817.6222500855,29.9271,30.0509,29.8945,30.0183,199817.6223
2012-05-30 10:30:00,46.08,46.15,46.02,46.06,128804.285877123,30.0183,30.0639,29.9792,30.0053,128804.2859
2012-05-30 11:00:00,46.06,46.22,46.04,46.18,87427.33386526843,30.0053,30.1095,29.9922,30.0834,87427.3339
2012-05-30 11:30:00,46.18,46.25,46.15,46.21,115125.95463353473,30.0834,30.129,30.0639,30.103,115125.9546
2012-05-30 12:00:00,46.2,46.22,46.08,46.11,73976.97480907329,30.0965,30.1095,30.0183,30.0378,73976.9748
2012-05-30 12:30:00,46.11,46.22,46.09,46.22,76484.66887039781,30.0378,30.1095,30.0248,30.1095,76484.6689
2012-05-30 13:00:00,46.22,46.23,46.16,46.23,58588.85216003648,30.1095,30.116,30.0704,30.116,58588.8522
2012-05-30 13:30:00,46.23,46.37,46.23,46.31,111706.37182263764,30.116,30.2072,30.116,30.1681,111706.3718
2012-05-30 14:00:00,46.32,46.39,46.25,46.3,87655.30605266157,30.1746,30.2202,30.129,30.1616,87655.3061
2012-05-30 14:30:00,46.3,46.33,46.23,46.23,76370.68277670124,30.1616,30.1812,30.116,30.116,76370.6828
2012-05-30 15:00:00,46.23,46.3,46.03,46.21,213837.9117747635,30.116,30.1616,29.9857,30.103,213837.9118
2012-05-30 15:30:00,46.21,46.21,46.06,46.06,316197.42391428247,30.103,30.103,30.0053,30.0053,316197.4239
2012-05-31 09:30:00,45.89,46.06,45.69,45.76,176222.5008548957,29.8945,30.0053,29.7642,29.8098,176222.5009
2012-05-31 10:00:00,45.74,45.79,45.66,45.72,148295.9078992363,29.7968,29.8294,29.7447,29.7838,148295.9079
2012-05-31 10:30:00,45.72,45.77,45.62,45.66,188305.026786732,29.7838,29.8163,29.7186,29.7447,188305.0268
2012-05-31 11:00:00,45.66,45.67,45.56,45.67,108172.802918044,29.7447,29.7512,29.6795,29.7512,108172.8029
2012-05-31 11:30:00,45.67,45.8,45.65,45.7,95634.3326114214,29.7512,29.8359,29.7382,29.7707,95634.3326
2012-05-31 12:00:00,45.69,45.98,45.66,45.9,123560.92556708082,29.7642,29.9531,29.7447,29.901,123560.9256
2012-05-31 12:30:00,45.9,45.92,45.79,45.8,102587.48432691212,29.901,29.9141,29.8294,29.8359,102587.4843
2012-05-31 13:00:00,45.81,45.98,45.81,45.84,137581.21509175882,29.8424,29.9531,29.8424,29.8619,137581.2151
2012-05-31 13:30:00,45.83,45.88,45.7,45.72,100649.72073407043,29.8554,29.888,29.7707,29.7838,100649.7207
2012-05-31 14:00:00,45.72,45.86,45.72,45.83,143508.4919639804,29.7838,29.875,29.7838,29.8554,143508.492
2012-05-31 14:30:00,45.83,45.87,45.75,45.85,114783.996352445,29.8554,29.8815,29.8033,29.8685,114783.9964
2012-05-31 15:00:00,45.86,46.01,45.78,46.01,180781.94460275848,29.875,29.9727,29.8229,29.9727,180781.9446
2012-05-31 15:30:00,45.99,46.07,45.72,45.76,722101.9035677648,29.9597,30.0118,29.7838,29.8098,722101.9036
2012-06-01 09:30:00,45.02,45.44,44.94,45.06,297275.732360652,29.3278,29.6014,29.2757,29.3538,297275.7324
2012-06-01 10:00:00,45.06,45.17,44.83,44.92,325316.311410008,29.3538,29.4255,29.204,29.2626,325316.3114
2012-06-01 10:30:00,44.9,44.9,44.79,44.81,210190.3567764733,29.2496,29.2496,29.1779,29.191,210190.3568
2012-06-01 11:00:00,44.82,44.88,44.76,44.86,195486.15068961587,29.1975,29.2366,29.1584,29.2235,195486.1507
2012-06-01 11:30:00,44.87,44.89,44.84,44.88,292830.2747064858,29.2301,29.2431,29.2105,29.2366,292830.2747
2012-06-01 12:00:00,44.88,44.98,44.84,44.89,135301.49321782743,29.2366,29.3017,29.2105,29.2431,135301.4932
2012-06-01 12:30:00,44.89,44.93,44.86,44.87,83665.79277328166,29.2431,29.2691,29.2235,29.2301,83665.7928
2012-06-01 13:00:00,44.87,44.93,44.79,44.79,156160.94836429955,29.2301,29.2691,29.1779,29.1779,156160.9484
2012-06-01 13:30:00,44.79,44.81,44.71,44.75,171891.0292944261,29.1779,29.191,29.1258,29.1519,171891.0293
2012-06-01 14:00:00,44.76,44.81,44.66,44.79,197195.9420950644,29.1584,29.191,29.0932,29.1779,197195.9421
2012-06-01 14:30:00,44.78,44.84,44.72,44.73,232987.5755157871,29.1714,29.2105,29.1323,29.1388,232987.5755
2012-06-01 15:00:00,44.73,44.84,44.66,44.7,274820.4719024279,29.1388,29.2105,29.0932,29.1193,274820.4719
2012-06-01 15:30:00,44.71,44.79,44.65,44.66,478057.67696341046,29.1258,29.1779,29.0867,29.0932,478057.677
2012-06-04 09:30:00,44.87,45.1,44.84,45.06,253049.1280063832,29.2301,29.3799,29.2105,29.3538,253049.128
2012-06-04 10:00:00,45.04,45.22,44.96,45.1,253391.0862874729,29.3408,29.4581,29.2887,29.3799,253391.0863
2012-06-04 10:30:00,45.1,45.13,45.0,45.06,176222.5008548957,29.3799,29.3994,29.3147,29.3538,176222.5009
2012-06-04 11:00:00,45.06,45.08,44.94,44.96,108856.71948022342,29.3538,29.3669,29.2757,29.2887,108856.7195
2012-06-04 11:30:00,44.95,45.0,44.9,44.98,113758.12150917588,29.2822,29.3147,29.2496,29.3017,113758.1215
2012-06-04 12:00:00,44.98,45.02,44.81,44.83,120369.31494357689,29.3017,29.3278,29.191,29.204,120369.3149
2012-06-04 12:30:00,44.84,44.93,44.81,44.87,70101.44762338995,29.2105,29.2691,29.191,29.2301,70101.4476
2012-06-04 13:00:00,44.88,44.93,44.8,44.87,86743.41730308902,29.2366,29.2691,29.1845,29.2301,86743.4173
2012-06-04 13:30:00,44.87,45.0,44.85,44.92,111364.41354154794,29.2301,29.3147,29.217,29.2626,111364.4135
2012-06-04 14:00:00,44.92,45.11,44.89,45.09,164025.98882936282,29.2626,29.3864,29.2431,29.3734,164025.9888
2012-06-04 14:30:00,45.09,45.22,45.04,45.08,192180.55397241536,29.3734,29.4581,29.3408,29.3669,192180.554
2012-06-04 15:00:00,45.08,45.19,45.04,45.16,195600.1367833124,29.3669,29.4385,29.3408,29.419,195600.1368
2012-06-04 15:30:00,45.16,45.27,45.08,45.22,541661.917246096,29.419,29.4906,29.3669,29.4581,541661.9172
2012-06-05 09:30:00,45.06,45.22,44.94,45.16,182833.69428929672,29.3538,29.4581,29.2757,29.419,182833.6943
2012-06-05 10:00:00,45.17,45.38,45.17,45.29,208708.53755841788,29.4255,29.5623,29.4255,29.5037,208708.5376
2012-06-05 10:30:00,45.3,45.32,45.13,45.18,167787.5299213496,29.5102,29.5232,29.3994,29.432,167787.5299
2012-06-05 11:00:00,45.17,45.32,45.15,45.25,83437.82058588852,29.4255,29.5232,29.4125,29.4776,83437.8206
2012-06-05 11:30:00,45.26,45.33,45.17,45.17,182263.76382081385,29.4841,29.5297,29.4255,29.4255,182263.7638
2012-06-05 12:00:00,45.18,45.3,45.18,45.27,108742.73338652684,29.432,29.5102,29.432,29.4906,108742.7334
2012-06-05 12:30:00,45.28,45.36,45.22,45.28,127208.48056537102,29.4971,29.5493,29.4581,29.4971,127208.4806
2012-06-05 13:00:00,45.28,45.34,45.24,45.32,91986.7776131312,29.4971,29.5362,29.4711,29.5232,91986.7776
2012-06-05 13:30:00,45.33,45.48,45.3,45.44,95292.3743303317,29.5297,29.6274,29.5102,29.6014,95292.3743
2012-06-05 14:00:00,45.44,45.53,45.43,45.51,105437.13666932634,29.6014,29.66,29.5949,29.647,105437.1367
2012-06-05 14:30:00,45.51,45.52,45.43,45.44,104183.28963866408,29.647,29.6535,29.5949,29.6014,104183.2896
2012-06-05 15:00:00,45.44,45.51,45.37,45.39,158098.71195714123,29.6014,29.647,29.5558,29.5688,158098.712
2012-06-05 15:30:00,45.4,45.52,45.38,45.44,452980.7363501653,29.5753,29.6535,29.5623,29.6014,452980.7364
2012-06-06 09:30:00,45.29,45.81,45.29,45.75,200615.52490596147,29.7232,30.0645,29.7232,30.0251,200615.5249
2012-06-06 10:00:00,45.75,45.99,45.75,45.97,201413.42756183745,30.0251,30.1826,30.0251,30.1695,201413.4276
2012-06-06 10:30:00,45.97,46.17,45.95,46.16,173030.89023139176,30.1695,30.3007,30.1563,30.2942,173030.8902
2012-06-06 11:00:00,46.16,46.16,45.95,46.01,151031.57414795394,30.2942,30.2942,30.1563,30.1957,151031.5741
2012-06-06 11:30:00,46.01,46.1,45.99,46.07,90163.0001139861,30.1957,30.2548,30.1826,30.2351,90163.0001
2012-06-06 12:00:00,46.08,46.21,46.07,46.18,91416.84714464836,30.2417,30.327,30.2351,30.3073,91416.8471
2012-06-06 12:30:00,46.17,46.26,46.11,46.11,130286.10509517838,30.3007,30.3598,30.2613,30.2613,130286.1051
2012-06-06 13:00:00,46.12,46.23,46.12,46.23,85831.52855351647,30.2679,30.3401,30.2679,30.3401,85831.5286
2012-06-06 13:30:00,46.23,46.29,46.19,46.29,92784.68026900718,30.3401,30.3795,30.3138,30.3795,92784.6803
2012-06-06 14:00:00,46.29,46.34,46.25,46.33,168585.43257722558,30.3795,30.4123,30.3532,30.4057,168585.4326
2012-06-06 14:30:00,46.33,46.49,46.32,46.49,229909.95098597973,30.4057,30.5107,30.3992,30.5107,229909.951
2012-06-06 15:00:00,46.48,46.56,46.47,46.53,305026.7867320187,30.5042,30.5567,30.4976,30.537,305026.7867
2012-06-06 15:30:00,46.53,46.6,46.44,46.6,512481.4772597743,30.537,30.5829,30.4779,30.5829,512481.4773
2012-06-07 09:30:00,47.1,47.1,46.82,46.99,318363.15969451726,30.9111,30.9111,30.7273,30.8389,318363.1597
2012-06-07 10:00:00,46.99,47.08,46.88,46.97,241194.57426194008,30.8389,30.8979,30.7667,30.8257,241194.5743
2012-06-07 10:30:00,46.97,47.0,46.82,46.94,133819.67399977203,30.8257,30.8454,30.7273,30.8061,133819.674
2012-06-07 11:00:00,46.94,46.96,46.8,46.86,157186.82320756867,30.8061,30.8192,30.7142,30.7536,157186.8232
2012-06-07 11:30:00,46.85,46.91,46.81,46.85,96888.17964208366,30.747,30.7864,30.7207,30.747,96888.1796
2012-06-07 12:00:00,46.85,46.99,46.82,46.93,100193.77635928417,30.747,30.8389,30.7273,30.7995,100193.7764
2012-06-07 12:30:00,46.92,46.94,46.86,46.9,106690.9836999886,30.7929,30.8061,30.7536,30.7798,106690.9837
2012-06-07 13:00:00,46.9,47.03,46.89,47.01,78194.46027584634,30.7798,30.8651,30.7732,30.852,78194.4603
2012-06-07 13:30:00,47.0,47.01,46.87,46.9,146928.07477487746,30.8454,30.852,30.7601,30.7798,146928.0748
2012-06-07 14:00:00,46.9,46.92,46.83,46.85,188532.9989741252,30.7798,30.7929,30.7339,30.747,188532.999
2012-06-07 14:30:00,46.84,46.88,46.8,46.84,131881.91040693034,30.7404,30.7667,30.7142,30.7404,131881.9104
2012-06-07 15:00:00,46.83,46.84,46.68,46.72,150461.6436794711,30.7339,30.7404,30.6354,30.6617,150461.6437
2012-06-07 15:30:00,46.72,46.72,46.55,46.62,697252.9351419127,30.6617,30.6617,30.5501,30.596,697252.9351
2012-06-08 09:30:00,46.5,46.78,46.46,46.72,211900.1481819218,30.5173,30.7011,30.491,30.6617,211900.1482
2012-06-08 10:00:00,46.72,46.91,46.69,46.86,214977.7727117292,30.6617,30.7864,30.642,30.7536,214977.7727
2012-06-08 10:30:00,46.86,47.12,46.86,47.08,133363.72962498575,30.7536,30.9242,30.7536,30.8979,133363.7296
2012-06-08 11:00:00,47.09,47.09,46.98,47.03,82639.91793001254,30.9045,30.9045,30.8323,30.8651,82639.9179
2012-06-08 11:30:00,47.02,47.08,46.99,46.99,108856.71948022342,30.8586,30.8979,30.8389,30.8389,108856.7195
2012-06-08 12:00:00,46.98,47.02,46.95,46.99,98369.99886013908,30.8323,30.8586,30.8126,30.8389,98369.9989
2012-06-08 12:30:00,46.99,47.07,46.98,47.04,93468.5968311866,30.8389,30.8914,30.8323,30.8717,93468.5968
2012-06-08 13:00:00,47.04,47.11,47.02,47.08,74546.90527755614,30.8717,30.9176,30.8586,30.8979,74546.9053
2012-06-08 13:30:00,47.08,47.12,47.06,47.07,91986.7776131312,30.8979,30.9242,30.8848,30.8914,91986.7776
2012-06-08 14:00:00,47.06,47.08,47.03,47.07,91188.87495725522,30.8848,30.8979,30.8651,30.8914,91188.875
2012-06-08 14:30:00,47.06,47.13,47.04,47.09,113644.13541547932,30.8848,30.9308,30.8717,30.9045,113644.1354
2012-06-08 15:00:00,47.08,47.13,47.04,47.05,114328.05197765872,30.8979,30.9308,30.8717,30.8783,114328.052
2012-06-08 15:30:00,47.05,47.15,46.98,47.08,383677.1913826513,30.8783,30.9439,30.8323,30.8979,383677.1914
2012-06-11 09:30:00,47.37,47.37,47.17,47.22,201299.4414681409,31.0883,31.0883,30.957,30.9898,201299.4415
2012-06-11 10:00:00,47.21,47.37,47.17,47.3,221019.03567764733,30.9833,31.0883,30.957,31.0423,221019.0357
2012-06-11 10:30:00,47.3,47.32,47.1,47.16,156502.90664538927,31.0423,31.0554,30.9111,30.9504,156502.9066
2012-06-11 11:00:00,47.16,47.26,47.11,47.25,137923.1733728485,30.9504,31.0161,30.9176,31.0095,137923.1734
2012-06-11 11:30:00,47.24,47.26,47.1,47.17,127436.45275276416,31.0029,31.0161,30.9111,30.957,127436.4528
2012-06-11 12:00:00,47.17,47.21,47.05,47.07,120597.28713097004,30.957,30.9833,30.8783,30.8914,120597.2871
2012-06-11 12:30:00,47.06,47.08,46.97,47.07,145902.19993160834,30.8848,30.8979,30.8257,30.8914,145902.1999
2012-06-11 13:00:00,47.07,47.15,47.04,47.05,70557.39199817623,30.8914,30.9439,30.8717,30.8783,70557.392
2012-06-11 13:30:00,47.05,47.06,46.96,46.99,87199.3616778753,30.8783,30.8848,30.8192,30.8389,87199.3617
2012-06-11 14:00:00,46.98,46.98,46.87,46.94,104639.23401345036,30.8323,30.8323,30.7601,30.8061,104639.234
2012-06-11 14:30:00,46.94,47.0,46.93,46.99,111364.41354154794,30.8061,30.8454,30.7995,30.8389,111364.4135
2012-06-11 15:00:00,46.99,46.99,46.69,46.77,261256.1267525362,30.8389,30.8389,30.642,30.6945,261256.1268
2012-06-11 15:30:00,46.77,46.91,46.61,46.68,396671.6060640602,30.6945,30.7864,30.5895,30.6354,396671.6061
2012-06-12 09:30:00,46.86,46.98,46.54,46.89,266841.44534366805,30.7536,30.8323,30.5435,30.7732,266841.4453
2012-06-12 10:00:00,46.87,46.98,46.67,46.78,236179.186139291,30.7601,30.8323,30.6289,30.7011,236179.1861
2012-06-12 10:30:00,46.77,46.87,46.65,46.82,170637.18226376385,30.6945,30.7601,30.6157,30.7273,170637.1823
2012-06-12 11:00:00,46.82,47.12,46.81,47.09,187393.13803715943,30.7273,30.9242,30.7207,30.9045,187393.138
2012-06-12 11:30:00,47.09,47.14,47.03,47.06,126524.5640031916,30.9045,30.9373,30.8651,30.8848,126524.564
2012-06-12 12:00:00,47.07,47.1,46.94,46.96,115353.92682092784,30.8914,30.9111,30.8061,30.8192,115353.9268
2012-06-12 12:30:00,46.95,46.98,46.81,46.85,112960.2188532999,30.8126,30.8323,30.7207,30.747,112960.2189
2012-06-12 13:00:00,46.84,47.01,46.83,46.95,77738.51590106008,30.7404,30.852,30.7339,30.8126,77738.5159
2012-06-12 13:30:00,46.94,47.01,46.91,46.94,70557.39199817623,30.8061,30.852,30.7864,30.8061,70557.392
2012-06-12 14:00:00,46.92,46.95,46.85,46.87,99167.90151601504,30.7929,30.8126,30.747,30.7601,99167.9015
2012-06-12 14:30:00,46.88,46.95,46.87,46.91,112504.27447851362,30.7667,30.8126,30.7601,30.7864,112504.2745
2012-06-12 15:00:00,46.92,47.06,46.9,47.04,105665.10885671948,30.7929,30.8848,30.7798,30.8717,105665.1089
2012-06-12 15:30:00,47.04,47.1,46.96,47.1,275048.4440898211,30.8717,30.9111,30.8192,30.9111,275048.4441
2012-06-13 09:30:00,47.04,47.05,46.76,46.89,249971.50347657583,30.8717,30.8783,30.6879,30.7732,249971.5035
2012-06-13 10:00:00,46.89,47.17,46.87,47.11,150005.69930468482,30.7732,30.957,30.7601,30.9176,150005.6993
2012-06-13 10:30:00,47.12,47.25,47.12,47.23,137125.27071697253,30.9242,31.0095,30.9242,30.9964,137125.2707
2012-06-13 11:00:00,47.24,47.25,47.15,47.17,139291.00649720733,31.0029,31.0095,30.9439,30.957,139291.0065
2012-06-13 11:30:00,47.17,47.23,47.12,47.15,91188.87495725522,30.957,30.9964,30.9242,30.9439,91188.875
2012-06-13 12:00:00,47.15,47.16,47.06,47.08,125726.66134731565,30.9439,30.9504,30.8848,30.8979,125726.6613
2012-06-13 12:30:00,47.08,47.27,47.08,47.2,98256.0127664425,30.8979,31.0226,30.8979,30.9767,98256.0128
2012-06-13 13:00:00,47.19,47.21,47.1,47.19,85831.52855351647,30.9701,30.9833,30.9111,30.9701,85831.5286
2012-06-13 13:30:00,47.19,47.22,47.05,47.06,79220.33511911547,30.9701,30.9898,30.8783,30.8848,79220.3351
2012-06-13 14:00:00,47.06,47.08,46.99,47.03,73521.03043428702,30.8848,30.8979,30.8389,30.8651,73521.0304
2012-06-13 14:30:00,47.04,47.06,46.9,46.95,124130.85603556366,30.8717,30.8848,30.7798,30.8126,124130.856
2012-06-13 15:00:00,46.94,46.99,46.73,46.75,160834.3782058589,30.8061,30.8389,30.6682,30.6814,160834.3782
2012-06-13 15:30:00,46.76,46.84,46.66,46.8,400547.1332497436,30.6879,30.7404,30.6223,30.7142,400547.1332
2012-06-14 09:30:00,47.02,47.17,46.89,47.14,209278.46802690072,30.8586,30.957,30.7732,30.9373,209278.468
2012-06-14 10:00:00,47.13,47.37,47.12,47.34,160036.4755499829,30.9308,31.0883,30.9242,31.0686,160036.4755
2012-06-14 10:30:00,47.34,47.45,47.26,47.44,242790.379573692,31.0686,31.1408,31.0161,31.1342,242790.3796
2012-06-14 11:00:00,47.43,47.56,47.39,47.56,154565.1430525476,31.1276,31.213,31.1014,31.213,154565.1431
2012-06-14 11:30:00,47.56,47.66,47.54,47.56,201185.4553744443,31.213,31.2786,31.1998,31.213,201185.4554
2012-06-14 12:00:00,47.55,47.63,47.54,47.58,119799.38447509403,31.2064,31.2589,31.1998,31.2261,119799.3845
2012-06-14 12:30:00,47.59,47.67,47.57,47.64,90504.9583950758,31.2326,31.2851,31.2195,31.2655,90504.9584
2012-06-14 13:00:00,47.64,47.66,47.55,47.57,95178.38823663512,31.2655,31.2786,31.2064,31.2195,95178.3882
2012-06-14 13:30:00,47.57,47.65,47.55,47.57,175082.63991793,31.2195,31.272,31.2064,31.2195,175082.6399
2012-06-14 14:00:00,47.57,47.59,47.43,47.43,143964.43633876668,31.2195,31.2326,31.1276,31.1276,143964.4363
2012-06-14 14:30:00,47.43,47.48,47.38,47.38,177248.37569816483,31.1276,31.1605,31.0948,31.0948,177248.3757
2012-06-14 15:00:00,47.38,47.8,47.38,47.64,559215.7756753676,31.0948,31.3705,31.0948,31.2655,559215.7757
2012-06-14 15:30:00,47.64,47.84,47.62,47.73,468482.8450928987,31.2655,31.3967,31.2523,31.3245,468482.8451
2012-06-15 09:30:00,47.84,48.07,47.72,48.07,870853.7558417873,31.3967,31.5477,31.318,31.5477,870853.7558
2012-06-15 10:00:00,48.08,48.23,48.08,48.15,166419.69679699076,31.5542,31.6527,31.5542,31.6002,166419.6968
2012-06-15 10:30:00,48.15,48.25,48.11,48.22,115581.89900832098,31.6002,31.6658,31.5739,31.6461,115581.899
2012-06-15 11:00:00,48.22,48.29,48.17,48.24,170637.18226376385,31.6461,31.692,31.6133,31.6592,170637.1823
2012-06-15 11:30:00,48.24,48.31,48.12,48.12,98369.99886013908,31.6592,31.7052,31.5805,31.5805,98369.9989
2012-06-15 12:00:00,48.12,48.18,48.06,48.07,89935.02792659296,31.5805,31.6199,31.5411,31.5477,89935.0279
2012-06-15 12:30:00,48.07,48.11,48.04,48.08,64174.17075116836,31.5477,31.5739,31.528,31.5542,64174.1708
2012-06-15 13:00:00,48.08,48.17,48.05,48.08,62806.33762680953,31.5542,31.6133,31.5345,31.5542,62806.3376
2012-06-15 13:30:00,48.08,48.12,48.04,48.08,61096.54622136099,31.5542,31.5805,31.528,31.5542,61096.5462
2012-06-15 14:00:00,48.08,48.17,48.07,48.15,65769.97606292032,31.5542,31.6133,31.5477,31.6002,65769.9761
2012-06-15 14:30:00,48.15,48.22,48.09,48.09,118089.5930696455,31.6002,31.6461,31.5608,31.5608,118089.5931
2012-06-15 15:00:00,48.1,48.23,48.1,48.18,135985.40978000683,31.5674,31.6527,31.5674,31.6199,135985.4098
2012-06-15 15:30:00,48.18,48.34,48.15,48.27,520916.4481933204,31.6199,31.7249,31.6002,31.6789,520916.4482
2012-06-18 09:30:00,48.06,48.29,47.93,48.27,195030.2063148296,31.5411,31.692,31.4558,31.6789,195030.2063
2012-06-18 10:00:00,48.25,48.34,48.23,48.31,183745.58303886928,31.6658,31.7249,31.6527,31.7052,183745.583
2012-06-18 10:30:00,48.3,48.39,48.2,48.23,161974.23914282458,31.6986,31.7577,31.633,31.6527,161974.2391
2012-06-18 11:00:00,48.23,48.26,48.06,48.22,150233.67149207796,31.6527,31.6724,31.5411,31.6461,150233.6715
2012-06-18 11:30:00,48.23,48.3,48.17,48.3,112960.2188532999,31.6527,31.6986,31.6133,31.6986,112960.2189
2012-06-18 12:00:00,48.3,48.32,48.23,48.32,86515.44511569588,31.6986,31.7117,31.6527,31.7117,86515.4451
2012-06-18 12:30:00,48.33,48.38,48.27,48.3,74204.94699646643,31.7183,31.7511,31.6789,31.6986,74204.947
2012-06-18 13:00:00,48.3,48.36,48.29,48.35,84235.7232417645,31.6986,31.738,31.692,31.7314,84235.7232
2012-06-18 13:30:00,48.35,48.4,48.33,48.36,87769.29214635814,31.7314,31.7642,31.7183,31.738,87769.2921
2012-06-18 14:00:00,48.36,48.41,48.32,48.37,91986.7776131312,31.738,31.7708,31.7117,31.7445,91986.7776
2012-06-18 14:30:00,48.36,48.39,48.33,48.37,84007.75105437137,31.738,31.7577,31.7183,31.7445,84007.7511
2012-06-18 15:00:00,48.36,48.4,48.23,48.32,112618.2605722102,31.738,31.7642,31.6527,31.7117,112618.2606
2012-06-18 15:30:00,48.31,48.38,48.26,48.33,266955.43143736466,31.7052,31.7511,31.6724,31.7183,266955.4314
2012-06-19 09:30:00,48.54,48.58,48.4,48.57,217371.4806793572,31.8561,31.8824,31.7642,31.8758,217371.4807
2012-06-19 10:00:00,48.56,48.67,48.5,48.67,184087.54131995887,31.8692,31.9414,31.8299,31.9414,184087.5413
2012-06-19 10:30:00,48.67,48.69,48.59,48.65,115239.94072723128,31.9414,31.9546,31.8889,31.9283,115239.9407
2012-06-19 11:00:00,48.65,48.68,48.57,48.59,181123.90288384812,31.9283,31.948,31.8758,31.8889,181123.9029
2012-06-19 11:30:00,48.59,48.65,48.52,48.65,175310.61210532315,31.8889,31.9283,31.843,31.9283,175310.6121
2012-06-19 12:00:00,48.65,48.69,48.63,48.67,110794.48307306509,31.9283,31.9546,31.9152,31.9414,110794.4831
2012-06-19 12:30:00,48.66,48.73,48.65,48.72,95406.36042402827,31.9349,31.9808,31.9283,31.9742,95406.3604
2012-06-19 13:00:00,48.72,48.8,48.69,48.77,152513.39336600935,31.9742,32.0268,31.9546,32.0071,152513.3934
2012-06-19 13:30:00,48.78,48.87,48.76,48.87,215775.6753676052,32.0136,32.0727,32.0005,32.0727,215775.6754
2012-06-19 14:00:00,48.87,48.89,48.8,48.8,121623.16197423916,32.0727,32.0858,32.0268,32.0268,121623.162
2012-06-19 14:30:00,48.81,48.81,48.69,48.75,129260.23025190926,32.0333,32.0333,31.9546,31.9939,129260.2303
2012-06-19 15:00:00,48.76,48.77,48.64,48.66,151487.51852274025,32.0005,32.0071,31.9217,31.9349,151487.5185
2012-06-19 15:30:00,48.65,48.67,48.56,48.66,290664.538926251,31.9283,31.9414,31.8692,31.9349,290664.5389
2012-06-20 09:30:00,48.72,48.74,48.43,48.5,221702.9522398268,31.9742,31.9874,31.7839,31.8299,221702.9522
2012-06-20 10:00:00,48.51,48.56,48.44,48.46,206428.8156844865,31.8364,31.8692,31.7905,31.8036,206428.8157
2012-06-20 10:30:00,48.45,48.51,48.43,48.45,107374.900262168,31.7971,31.8364,31.7839,31.7971,107374.9003
2012-06-20 11:00:00,48.45,48.56,48.45,48.53,142026.672745925,31.7971,31.8692,31.7971,31.8496,142026.6727
2012-06-20 11:30:00,48.54,48.56,48.49,48.51,76598.65496409438,31.8561,31.8692,31.8233,31.8364,76598.655
2012-06-20 12:00:00,48.5,48.51,48.35,48.45,73521.03043428702,31.8299,31.8364,31.7314,31.7971,73521.0304
2012-06-20 12:30:00,48.45,48.51,48.23,48.48,224666.5906759376,31.7971,31.8364,31.6527,31.8167,224666.5907
2012-06-20 13:00:00,48.48,48.64,48.48,48.54,142368.6310270147,31.8167,31.9217,31.8167,31.8561,142368.631
2012-06-20 13:30:00,48.56,48.59,48.45,48.53,77852.50199475665,31.8692,31.8889,31.7971,31.8496,77852.502
2012-06-20 14:00:00,48.53,48.54,48.3,48.37,176336.48694859227,31.8496,31.8561,31.6986,31.7445,176336.4869
2012-06-20 14:30:00,48.37,48.45,48.22,48.25,258976.4048786048,31.7445,31.7971,31.6461,31.6658,258976.4049
2012-06-20 15:00:00,48.25,48.36,48.12,48.33,235039.32520232533,31.6658,31.738,31.5805,31.7183,235039.3252
2012-06-20 15:30:00,48.33,48.52,48.3,48.52,293172.2329875755,31.7183,31.843,31.6986,31.843,293172.233
2012-06-21 09:30:00,48.58,48.76,48.43,48.7,217827.4250541434,31.8824,32.0005,31.7839,31.9611,217827.4251
2012-06-21 10:00:00,48.7,48.7,48.38,48.46,238002.9636384361,31.9611,31.9611,31.7511,31.8036,238002.9636
2012-06-21 10:30:00,48.46,48.56,48.43,48.51,148637.866180326,31.8036,31.8692,31.7839,31.8364,148637.8662
2012-06-21 11:00:00,48.51,48.51,48.27,48.37,190470.7625669668,31.8364,31.8364,31.6789,31.7445,190470.7626
2012-06-21 11:30:00,48.36,48.37,48.23,48.37,135187.50712413085,31.738,31.7445,31.6527,31.7445,135187.5071
2012-06-21 12:00:00,48.36,48.4,48.15,48.17,179756.06975948936,31.738,31.7642,31.6002,31.6133,179756.0698
2012-06-21 12:30:00,48.15,48.23,48.15,48.22,117747.6347885558,31.6002,31.6527,31.6002,31.6461,117747.6348
2012-06-21 13:00:00,48.21,48.29,48.12,48.12,148523.88008662942,31.6395,31.692,31.5805,31.5805,148523.8801
2012-06-21 13:30:00,48.12,48.16,48.05,48.12,95292.3743303317,31.5805,31.6067,31.5345,31.5805,95292.3743
2012-06-21 14:00:00,48.11,48.11,47.92,47.98,141456.74227744216,31.5739,31.5739,31.4492,31.4886,141456.7423
2012-06-21 14:30:00,47.98,48.01,47.92,47.94,152285.4211786162,31.4886,31.5083,31.4492,31.4623,152285.4212
2012-06-21 15:00:00,47.94,47.97,47.8,47.95,191154.67912914624,31.4623,31.482,31.3705,31.4689,191154.6791
2012-06-21 15:30:00,47.94,48.01,47.82,47.86,404536.6465291235,31.4623,31.5083,31.3836,31.4098,404536.6465
2012-06-22 09:30:00,48.11,48.14,47.88,47.92,258976.4048786048,31.5739,31.5936,31.423,31.4492,258976.4049
2012-06-22 10:00:00,47.93,48.05,47.93,47.98,256582.69691097687,31.4558,31.5345,31.4558,31.4886,256582.6969
2012-06-22 10:30:00,47.97,48.08,47.92,48.05,152285.4211786162,31.482,31.5542,31.4492,31.5345,152285.4212
2012-06-22 11:00:00,48.06,48.1,47.95,47.96,117633.64869485924,31.5411,31.5674,31.4689,31.4755,117633.6487
2012-06-22 11:30:00,47.96,48.05,47.91,47.92,97572.09620426309,31.4755,31.5345,31.4427,31.4492,97572.0962
2012-06-22 12:00:00,47.93,47.94,47.87,47.9,88339.222614841,31.4558,31.4623,31.4164,31.4361,88339.2226
2012-06-22 12:30:00,47.9,47.94,47.85,47.88,94266.49948706258,31.4361,31.4623,31.4033,31.423,94266.4995
2012-06-22 13:00:00,47.88,47.94,47.87,47.89,102473.49823321556,31.423,31.4623,31.4164,31.4295,102473.4982
2012-06-22 13:30:00,47.89,47.89,47.8,47.84,91758.80542573806,31.4295,31.4295,31.3705,31.3967,91758.8054
2012-06-22 14:00:00,47.84,47.87,47.82,47.87,91986.7776131312,31.3967,31.4164,31.3836,31.4164,91986.7776
2012-06-22 14:30:00,47.86,47.98,47.86,47.98,135757.4375926137,31.4098,31.4886,31.4098,31.4886,135757.4376
2012-06-22 15:00:00,47.98,47.98,47.85,47.95,158326.68414453437,31.4886,31.4886,31.4033,31.4689,158326.6841
2012-06-22 15:30:00,47.95,48.08,47.94,47.96,526843.725065542,31.4689,31.5542,31.4623,31.4755,526843.7251
2012-06-25 09:30:00,47.58,47.72,47.22,47.69,364527.5276416277,31.2261,31.318,30.9898,31.2983,364527.5276
2012-06-25 10:00:00,47.7,47.75,47.42,47.43,314373.64641513734,31.3048,31.3377,31.1211,31.1276,314373.6464
2012-06-25 10:30:00,47.42,47.51,47.33,47.41,187849.0824119457,31.1211,31.1801,31.062,31.1145,187849.0824
2012-06-25 11:00:00,47.43,47.46,47.35,47.4,133249.7435312892,31.1276,31.1473,31.0751,31.108,133249.7435
2012-06-25 11:30:00,47.41,47.42,47.29,47.3,93696.56901857971,31.1145,31.1211,31.0358,31.0423,93696.569
2012-06-25 12:00:00,47.29,47.37,47.26,47.36,90276.98620768268,31.0358,31.0883,31.0161,31.0817,90276.9862
2012-06-25 12:30:00,47.36,47.37,47.26,47.27,47532.20107146928,31.0817,31.0883,31.0161,31.0226,47532.2011
2012-06-25 13:00:00,47.27,47.3,47.23,47.28,63718.22637638208,31.0226,31.0423,30.9964,31.0292,63718.2264
2012-06-25 13:30:00,47.28,47.35,47.24,47.28,82753.90402370911,31.0292,31.0751,31.0029,31.0292,82753.904
2012-06-25 14:00:00,47.28,47.38,47.25,47.28,70557.39199817623,31.0292,31.0948,31.0095,31.0292,70557.392
2012-06-25 14:30:00,47.29,47.3,47.18,47.2,86971.38949048216,31.0358,31.0423,30.9636,30.9767,86971.3895
2012-06-25 15:00:00,47.19,47.37,47.19,47.34,173030.89023139176,30.9701,31.0883,30.9701,31.0686,173030.8902
2012-06-25 15:30:00,47.33,47.4,47.27,47.3,287928.87267753336,31.062,31.108,31.0226,31.0423,287928.8727
2012-06-26 09:30:00,47.27,47.37,47.15,47.2,244956.1153539268,31.0226,31.0883,30.9439,30.9767,244956.1154
2012-06-26 10:00:00,47.2,47.3,47.04,47.08,272198.7917474068,30.9767,31.0423,30.8717,30.8979,272198.7917
2012-06-26 10:30:00,47.08,47.16,47.04,47.1,168243.4742961359,30.8979,30.9504,30.8717,30.9111,168243.4743
2012-06-26 11:00:00,47.1,47.21,46.98,47.05,219651.2025532885,30.9111,30.9833,30.8323,30.8783,219651.2026
2012-06-26 11:30:00,47.06,47.3,47.04,47.26,108742.73338652684,30.8848,31.0423,30.8717,31.0161,108742.7334
2012-06-26 12:00:00,47.25,47.34,47.23,47.31,67593.75356206542,31.0095,31.0686,30.9964,31.0489,67593.7536
2012-06-26 12:30:00,47.31,47.39,47.31,47.33,65428.01778183062,31.0489,31.1014,31.0489,31.062,65428.0178
2012-06-26 13:00:00,47.32,47.37,47.3,47.32,47418.21497777271,31.0554,31.0883,31.0423,31.0554,47418.215
2012-06-26 13:30:00,47.31,47.37,47.27,47.32,85831.52855351647,31.0489,31.0883,31.0226,31.0554,85831.5286
2012-06-26 14:00:00,47.32,47.46,47.32,47.42,84349.70933546107,31.0554,31.1473,31.0554,31.1211,84349.7093
2012-06-26 14:30:00,47.43,47.43,47.29,47.38,110908.46916676166,31.1276,31.1276,31.0358,31.0948,110908.4692
2012-06-26 15:00:00,47.39,47.45,47.37,47.4,82297.95964892283,31.1014,31.1408,31.0883,31.108,82297.9596
2012-06-26 15:30:00,47.39,47.44,47.31,47.31,214407.8422432464,31.1014,31.1342,31.0489,31.0489,214407.8422
2012-06-27 09:30:00,47.58,47.88,47.5,47.88,195942.0950644021,31.2261,31.423,31.1736,31.423,195942.0951
2012-06-27 10:00:00,47.86,48.02,47.77,48.01,179642.08366579277,31.4098,31.5148,31.3508,31.5083,179642.0837
2012-06-27 10:30:00,48.01,48.07,47.95,48.06,176108.51476119913,31.5083,31.5477,31.4689,31.5411,176108.5148
2012-06-27 11:00:00,48.06,48.09,47.83,47.87,131425.9660321441,31.5411,31.5608,31.3902,31.4164,131425.966
2012-06-27 11:30:00,47.87,47.91,47.83,47.83,129716.17462669556,31.4164,31.4427,31.3902,31.3902,129716.1746
2012-06-27 12:00:00,47.83,47.89,47.82,47.86,93924.54120597288,31.3902,31.4295,31.3836,31.4098,93924.5412
2012-06-27 12:30:00,47.87,47.88,47.81,47.82,108856.71948022342,31.4164,31.423,31.377,31.3836,108856.7195
2012-06-27 13:00:00,47.82,47.86,47.77,47.77,108970.70557392,31.3836,31.4098,31.3508,31.3508,108970.7056
2012-06-27 13:30:00,47.77,47.77,47.68,47.73,80930.12652456401,31.3508,31.3508,31.2917,31.3245,80930.1265
2012-06-27 14:00:00,47.73,47.75,47.63,47.64,121395.189786846,31.3245,31.3377,31.2589,31.2655,121395.1898
2012-06-27 14:30:00,47.64,47.68,47.62,47.65,120825.25931836315,31.2655,31.2917,31.2523,31.272,120825.2593
2012-06-27 15:00:00,47.65,47.81,47.63,47.8,138949.04821611763,31.272,31.377,31.2589,31.3705,138949.0482
2012-06-27 15:30:00,47.81,47.85,47.7,47.79,352331.01561609487,31.377,31.4033,31.3048,31.3639,352331.0156
2012-06-28 09:30:00,47.6,47.63,47.09,47.21,249059.6147270033,31.2392,31.2589,30.9045,30.9833,249059.6147
2012-06-28 10:00:00,47.21,47.27,47.04,47.22,176678.445229682,30.9833,31.0226,30.8717,30.9898,176678.4452
2012-06-28 10:30:00,47.21,47.21,46.99,47.1,162430.18351761086,30.9833,30.9833,30.8389,30.9111,162430.1835
2012-06-28 11:00:00,47.1,47.15,47.04,47.07,189102.929442608,30.9111,30.9439,30.8717,30.8914,189102.9294
2012-06-28 11:30:00,47.08,47.11,47.03,47.07,80132.22386868802,30.8979,30.9176,30.8651,30.8914,80132.2239
2012-06-28 12:00:00,47.07,47.14,47.03,47.1,71013.3363729625,30.8914,30.9373,30.8651,30.9111,71013.3364
2012-06-28 12:30:00,47.1,47.2,47.08,47.2,55283.25544283597,30.9111,30.9767,30.8979,30.9767,55283.2554
2012-06-28 13:00:00,47.2,47.23,47.1,47.13,72837.1138721076,30.9767,30.9964,30.9111,30.9308,72837.1139
2012-06-28 13:30:00,47.12,47.13,47.02,47.12,92100.76370682775,30.9242,30.9308,30.8586,30.9242,92100.7637
2012-06-28 14:00:00,47.13,47.14,47.01,47.02,79904.25168129489,30.9308,30.9373,30.852,30.8586,79904.2517
2012-06-28 14:30:00,47.02,47.08,47.0,47.06,119685.39838139748,30.8586,30.8979,30.8454,30.8848,119685.3984
2012-06-28 15:00:00,47.06,47.1,47.04,47.09,325886.24187849084,30.8848,30.9111,30.8717,30.9045,325886.2419
2012-06-28 15:30:00,47.1,47.58,47.09,47.53,798700.5585318591,30.9111,31.2261,30.9045,31.1933,798700.5585
2012-06-29 09:30:00,48.29,48.57,48.12,48.38,268893.1950302063,31.692,31.8758,31.5805,31.7511,268893.195
2012-06-29 10:00:00,48.39,48.51,48.31,48.41,276416.27721417986,31.7577,31.8364,31.7052,31.7708,276416.2772
2012-06-29 10:30:00,48.41,48.42,48.33,48.38,154223.1847714579,31.7708,31.7774,31.7183,31.7511,154223.1848
2012-06-29 11:00:00,48.37,48.53,48.37,48.49,148409.89399293286,31.7445,31.8496,31.7445,31.8233,148409.894
2012-06-29 11:30:00,48.49,48.55,48.48,48.52,77852.50199475665,31.8233,31.8627,31.8167,31.843,77852.502
2012-06-29 12:00:00,48.52,48.56,48.51,48.54,84349.70933546107,31.843,31.8692,31.8364,31.8561,84349.7093
2012-06-29 12:30:00,48.55,48.57,48.51,48.55,96660.20745469054,31.8627,31.8758,31.8364,31.8627,96660.2075
2012-06-29 13:00:00,48.55,48.57,48.49,48.5,75572.78012082526,31.8627,31.8758,31.8233,31.8299,75572.7801
2012-06-29 13:30:00,48.48,48.5,48.45,48.49,75002.84965234241,31.8167,31.8299,31.7971,31.8233,75002.8497
2012-06-29 14:00:00,48.49,48.66,48.44,48.65,229340.0205174969,31.8233,31.9349,31.7905,31.9283,229340.0205
2012-06-29 14:30:00,48.64,48.69,48.59,48.68,134161.63228086173,31.9217,31.9546,31.8889,31.948,134161.6323
2012-06-29 15:00:00,48.68,48.71,48.66,48.71,185569.3605380144,31.948,31.9677,31.9349,31.9677,185569.3605
2012-06-29 15:30:00,48.7,48.83,48.63,48.83,596717.2005015388,31.9611,32.0464,31.9152,32.0464,596717.2005
2012-07-02 09:30:00,48.62,48.91,48.56,48.82,346859.68311865954,31.9086,32.0989,31.8692,32.0399,346859.6831
2012-07-02 10:00:00,48.82,48.82,48.52,48.59,197309.92818876097,32.0399,32.0399,31.843,31.8889,197309.9282
2012-07-02 10:30:00,48.59,48.73,48.54,48.66,141684.7144648353,31.8889,31.9808,31.8561,31.9349,141684.7145
2012-07-02 11:00:00,48.66,48.68,48.58,48.6,124700.78650404653,31.9349,31.948,31.8824,31.8955,124700.7865
2012-07-02 11:30:00,48.59,48.69,48.59,48.59,84691.66761655078,31.8889,31.9546,31.8889,31.8889,84691.6676
2012-07-02 12:00:00,48.59,48.63,48.57,48.61,74546.90527755614,31.8889,31.9152,31.8758,31.9021,74546.9053
2012-07-02 12:30:00,48.61,48.7,48.61,48.66,134275.6183745583,31.9021,31.9611,31.9021,31.9349,134275.6184
2012-07-02 13:00:00,48.66,48.68,48.61,48.68,67023.82309358258,31.9349,31.948,31.9021,31.948,67023.8231
2012-07-02 13:30:00,48.69,48.72,48.64,48.66,112846.23275960331,31.9546,31.9742,31.9217,31.9349,112846.2328
2012-07-02 14:00:00,48.66,48.78,48.65,48.77,167673.54382765302,31.9349,32.0136,31.9283,32.0071,167673.5438
2012-07-02 14:30:00,48.78,48.79,48.73,48.74,75572.78012082526,32.0136,32.0202,31.9808,31.9874,75572.7801
2012-07-02 15:00:00,48.74,48.78,48.71,48.76,106576.99760629205,31.9874,32.0136,31.9677,32.0005,106576.9976
2012-07-02 15:30:00,48.77,48.94,48.75,48.91,317679.24313233787,32.0071,32.1186,31.9939,32.0989,317679.2431
2012-07-03 09:30:00,48.96,49.06,48.72,48.83,258520.46050381853,32.1318,32.1974,31.9742,32.0464,258520.4605
2012-07-03 10:00:00,48.85,48.91,48.77,48.86,199475.6639689958,32.0596,32.0989,32.0071,32.0661,199475.664
2012-07-03 10:30:00,48.86,48.94,48.85,48.87,140430.86743417304,32.0661,32.1186,32.0596,32.0727,140430.8674
2012-07-03 11:00:00,48.87,48.93,48.82,48.93,223526.72973897183,32.0727,32.1121,32.0399,32.1121,223526.7297
2012-07-03 11:30:00,48.93,48.99,48.91,48.99,129260.23025190926,32.1121,32.1514,32.0989,32.1514,129260.2303
2012-07-03 12:00:00,48.99,49.02,48.94,48.94,118773.50963182493,32.1514,32.1711,32.1186,32.1186,118773.5096
2012-07-03 12:30:00,48.94,49.13,48.87,49.11,299555.45423458336,32.1186,32.2433,32.0727,32.2302,299555.4542
2012-07-05 09:30:00,48.83,49.09,48.73,49.01,251567.30878832785,32.0464,32.2171,31.9808,32.1646,251567.3088
2012-07-05 10:00:00,49.01,49.17,48.95,49.16,322010.71469280747,32.1646,32.2696,32.1252,32.263,322010.7147
2012-07-05 10:30:00,49.17,49.33,49.16,49.33,256354.72472358373,32.2696,32.3746,32.263,32.3746,256354.7247
2012-07-05 11:00:00,49.34,49.44,49.33,49.44,148751.85227402256,32.3811,32.4468,32.3746,32.4468,148751.8523
2012-07-05 11:30:00,49.43,49.46,49.37,49.37,121281.20369314944,32.4402,32.4599,32.4008,32.4008,121281.2037
2012-07-05 12:00:00,49.37,49.44,49.37,49.41,88111.25042744786,32.4008,32.4468,32.4008,32.4271,88111.2504
2012-07-05 12:30:00,49.41,49.45,49.37,49.45,80702.15433717087,32.4271,32.4533,32.4008,32.4533,80702.1543
2012-07-05 13:00:00,49.46,49.5,49.43,49.48,106804.96979368516,32.4599,32.4862,32.4402,32.473,106804.9698
2012-07-05 13:30:00,49.5,49.6,49.49,49.58,127436.45275276416,32.4862,32.5518,32.4796,32.5387,127436.4528
2012-07-05 14:00:00,49.58,49.68,49.58,49.68,130058.13290778526,32.5387,32.6043,32.5387,32.6043,130058.1329
2012-07-05 14:30:00,49.68,49.73,49.67,49.7,216801.55021087427,32.6043,32.6371,32.5977,32.6174,216801.5502
2012-07-05 15:00:00,49.71,49.71,49.56,49.58,212470.07865040464,32.624,32.624,32.5255,32.5387,212470.0787
2012-07-05 15:30:00,49.58,49.58,49.49,49.54,466431.09540636046,32.5387,32.5387,32.4796,32.5124,466431.0954
2012-07-06 09:30:00,49.11,49.42,48.7,48.87,455032.4860367035,32.2302,32.4336,31.9611,32.0727,455032.486
2012-07-06 10:00:00,48.86,48.88,48.75,48.83,238572.8941069189,32.0661,32.0793,31.9939,32.0464,238572.8941
2012-07-06 10:30:00,48.83,48.84,48.54,48.56,151829.47680382992,32.0464,32.053,31.8561,31.8692,151829.4768
2012-07-06 11:00:00,48.57,48.57,48.39,48.4,114897.98244614156,31.8758,31.8758,31.7577,31.7642,114897.9824
2012-07-06 11:30:00,48.41,48.49,48.39,48.44,85489.57027242676,31.7708,31.8233,31.7577,31.7905,85489.5703
2012-07-06 12:00:00,48.43,48.43,48.36,48.43,90960.90276986208,31.7839,31.7839,31.738,31.7839,90960.9028
2012-07-06 12:30:00,48.43,48.6,48.43,48.59,93126.63855009688,31.7839,31.8955,31.7839,31.8889,93126.6386
2012-07-06 13:00:00,48.59,48.6,48.51,48.58,92442.72198791748,31.8889,31.8955,31.8364,31.8824,92442.722
2012-07-06 13:30:00,48.57,48.58,48.44,48.47,61210.53231505757,31.8758,31.8824,31.7905,31.8102,61210.5323
2012-07-06 14:00:00,48.45,48.48,48.39,48.39,77624.5298073635,31.7971,31.8167,31.7577,31.7577,77624.5298
2012-07-06 14:30:00,48.4,48.43,48.38,48.41,95862.30479881454,31.7642,31.7839,31.7511,31.7708,95862.3048
2012-07-06 15:00:00,48.4,48.55,48.39,48.54,121965.12025532885,31.7642,31.8627,31.7577,31.8561,121965.1203
2012-07-06 15:30:00,48.54,48.71,48.53,48.66,352331.01561609487,31.8561,31.9677,31.8496,31.9349,352331.0156
2012-07-09 09:30:00,48.7,48.74,48.37,48.43,155705.0039895133,31.9611,31.9874,31.7445,31.7839,155705.004
2012-07-09 10:00:00,48.43,48.45,48.32,48.41,179528.09757209622,31.7839,31.7971,31.7117,31.7708,179528.0976
2012-07-09 10:30:00,48.42,48.58,48.33,48.55,126296.59181579849,31.7774,31.8824,31.7183,31.8627,126296.5918
2012-07-09 11:00:00,48.55,48.57,48.49,48.55,89479.08355180667,31.8627,31.8758,31.8233,31.8627,89479.0836
2012-07-09 11:30:00,48.55,48.57,48.4,48.41,81272.0848056537,31.8627,31.8758,31.7642,31.7708,81272.0848
2012-07-09 12:00:00,48.41,48.47,48.37,48.45,90276.98620768268,31.7708,31.8102,31.7445,31.7971,90276.9862
2012-07-09 12:30:00,48.45,48.47,48.39,48.44,63604.24028268551,31.7971,31.8102,31.7577,31.7905,63604.2403
2012-07-09 13:00:00,48.44,48.58,48.42,48.58,52661.575287814885,31.7905,31.8824,31.7774,31.8824,52661.5753
2012-07-09 13:30:00,48.58,48.7,48.58,48.69,100079.7902655876,31.8824,31.9611,31.8824,31.9546,100079.7903
2012-07-09 14:00:00,48.69,48.7,48.51,48.52,92214.74980052434,31.9546,31.9611,31.8364,31.843,92214.7498
2012-07-09 14:30:00,48.53,48.56,48.46,48.52,65542.00387552718,31.8496,31.8692,31.8036,31.843,65542.0039
2012-07-09 15:00:00,48.53,48.61,48.52,48.6,77510.54371366694,31.8496,31.9021,31.843,31.8955,77510.5437
2012-07-09 15:30:00,48.6,48.73,48.58,48.72,255898.78034879745,31.8955,31.9808,31.8824,31.9742,255898.7803
2012-07-10 09:30:00,49.02,49.1,48.82,49.01,213153.9952125841,32.1711,32.2236,32.0399,32.1646,213153.9952
2012-07-10 10:00:00,49.0,49.08,48.65,48.73,180098.02804057905,32.158,32.2105,31.9283,31.9808,180098.028
2012-07-10 10:30:00,48.72,48.72,48.54,48.61,125498.68915992248,31.9742,31.9742,31.8561,31.9021,125498.6892
2012-07-10 11:00:00,48.6,48.6,48.4,48.55,147725.97743075344,31.8955,31.8955,31.7642,31.8627,147725.9774
2012-07-10 11:30:00,48.55,48.66,48.52,48.65,90960.90276986208,31.8627,31.9349,31.843,31.9283,90960.9028
2012-07-10 12:00:00,48.63,48.68,48.6,48.63,77966.4880884532,31.9152,31.948,31.8955,31.9152,77966.4881
2012-07-10 12:30:00,48.62,48.73,48.61,48.71,62806.33762680953,31.9086,31.9808,31.9021,31.9677,62806.3376
2012-07-10 13:00:00,48.72,48.77,48.67,48.69,81386.07089935028,31.9742,32.0071,31.9414,31.9546,81386.0709
2012-07-10 13:30:00,48.7,48.78,48.64,48.73,133249.7435312892,31.9611,32.0136,31.9217,31.9808,133249.7435
2012-07-10 14:00:00,48.73,48.76,48.58,48.58,127892.39712755044,31.9808,32.0005,31.8824,31.8824,127892.3971
2012-07-10 14:30:00,48.58,48.63,48.51,48.54,156046.962270603,31.8824,31.9152,31.8364,31.8561,156046.9623
2012-07-10 15:00:00,48.53,48.65,48.46,48.47,171093.1266385501,31.8496,31.9283,31.8036,31.8102,171093.1266
2012-07-10 15:30:00,48.48,48.66,48.43,48.61,345719.82218169386,31.8167,31.9349,31.7839,31.9021,345719.8222
2012-07-11 09:30:00,48.66,48.81,48.49,48.68,199931.60834378205,31.9349,32.0333,31.8233,31.948,199931.6083
2012-07-11 10:00:00,48.68,48.84,48.59,48.63,164367.94711045251,31.948,32.053,31.8889,31.9152,164367.9471
2012-07-11 10:30:00,48.63,48.66,48.57,48.58,103955.31745127097,31.9152,31.9349,31.8758,31.8824,103955.3175
2012-07-11 11:00:00,48.58,48.68,48.56,48.59,141798.70055853183,31.8824,31.948,31.8692,31.8889,141798.7006
2012-07-11 11:30:00,48.59,48.73,48.59,48.73,107032.94198107831,31.8889,31.9808,31.8889,31.9808,107032.942
2012-07-11 12:00:00,48.74,48.81,48.66,48.67,62464.37934571983,31.9874,32.0333,31.9349,31.9414,62464.3793
2012-07-11 12:30:00,48.67,48.71,48.62,48.66,198905.73350051293,31.9414,31.9677,31.9086,31.9349,198905.7335
2012-07-11 13:00:00,48.67,48.67,48.53,48.58,61780.46278354041,31.9414,31.9414,31.8496,31.8824,61780.4628
2012-07-11 13:30:00,48.58,48.64,48.57,48.64,41262.96591815799,31.8824,31.9217,31.8758,31.9217,41262.9659
2012-07-11 14:00:00,48.65,48.68,48.37,48.44,202325.31631141,31.9283,31.948,31.7445,31.7905,202325.3163
2012-07-11 14:30:00,48.43,48.45,48.35,48.37,94152.513393366,31.7839,31.7971,31.7314,31.7445,94152.5134
2012-07-11 15:00:00,48.37,48.5,48.37,48.44,124358.8282229568,31.7445,31.8299,31.7445,31.7905,124358.8282
2012-07-11 15:30:00,48.44,48.78,48.41,48.65,302291.12048330106,31.7905,32.0136,31.7708,31.9283,302291.1205
2012-07-12 09:30:00,48.38,48.47,48.19,48.37,211444.20380713552,31.7511,31.8102,31.6264,31.7445,211444.2038
2012-07-12 10:00:00,48.35,48.39,48.22,48.27,191154.67912914624,31.7314,31.7577,31.6461,31.6789,191154.6791
2012-07-12 10:30:00,48.27,48.38,48.23,48.37,133705.68790607547,31.6789,31.7511,31.6527,31.7445,133705.6879
2012-07-12 11:00:00,48.37,48.44,48.28,48.37,165279.83586002508,31.7445,31.7905,31.6855,31.7445,165279.8359
2012-07-12 11:30:00,48.37,48.46,48.28,48.43,172688.93195030207,31.7445,31.8036,31.6855,31.7839,172688.932
2012-07-12 12:00:00,48.44,48.47,48.4,48.45,74318.933090163,31.7905,31.8102,31.7642,31.7971,74318.9331
2012-07-12 12:30:00,48.45,48.56,48.4,48.54,82297.95964892283,31.7971,31.8692,31.7642,31.8561,82297.9596
2012-07-12 13:00:00,48.54,48.7,48.51,48.62,114214.06588396216,31.8561,31.9611,31.8364,31.9086,114214.0659
2012-07-12 13:30:00,48.62,48.71,48.56,48.56,111136.4413541548,31.9086,31.9677,31.8692,31.8692,111136.4414
2012-07-12 14:00:00,48.54,48.63,48.5,48.6,123788.89775447396,31.8561,31.9152,31.8299,31.8955,123788.8978
2012-07-12 14:30:00,48.6,48.67,48.58,48.61,103955.31745127097,31.8955,31.9414,31.8824,31.9021,103955.3175
2012-07-12 15:00:00,48.62,48.73,48.58,48.64,144648.35290094608,31.9086,31.9808,31.8824,31.9217,144648.3529
2012-07-12 15:30:00,48.64,48.73,48.55,48.59,452182.8336942893,31.9217,31.9808,31.8627,31.8889,452182.8337
2012-07-13 09:30:00,48.67,48.94,48.49,48.94,162772.14179870056,31.9414,32.1186,31.8233,32.1186,162772.1418
2012-07-13 10:00:00,48.94,49.13,48.9,49.07,181921.80553972416,32.1186,32.2433,32.0924,32.2039,181921.8055
2012-07-13 10:30:00,49.07,49.13,49.03,49.08,92442.72198791748,32.2039,32.2433,32.1777,32.2105,92442.722
2012-07-13 11:00:00,49.09,49.1,49.01,49.01,97572.09620426309,32.2171,32.2236,32.1646,32.1646,97572.0962
2012-07-13 11:30:00,49.02,49.12,49.01,49.1,97458.11011056651,32.1711,32.2368,32.1646,32.2236,97458.1101
2012-07-13 12:00:00,49.11,49.13,49.03,49.04,110110.56651088568,32.2302,32.2433,32.1777,32.1843,110110.5665
2012-07-13 12:30:00,49.04,49.04,48.9,48.9,103043.4287016984,32.1843,32.1843,32.0924,32.0924,103043.4287
2012-07-13 13:00:00,48.91,48.91,48.85,48.86,147156.0469622706,32.0989,32.0989,32.0596,32.0661,147156.047
2012-07-13 13:30:00,48.86,48.9,48.83,48.87,109654.6221360994,32.0661,32.0924,32.0464,32.0727,109654.6221
2012-07-13 14:00:00,48.87,48.89,48.85,48.87,120483.30103727346,32.0727,32.0858,32.0596,32.0727,120483.301
2012-07-13 14:30:00,48.87,48.95,48.87,48.94,102587.48432691212,32.0727,32.1252,32.0727,32.1186,102587.4843
2012-07-13 15:00:00,48.95,49.09,48.95,49.04,151259.54633534708,32.1252,32.2171,32.1252,32.1843,151259.5463
2012-07-13 15:30:00,49.04,49.07,48.96,48.99,499031.1182035792,32.1843,32.2039,32.1318,32.1514,499031.1182
2012-07-16 09:30:00,48.76,49.03,48.65,48.65,173942.77898096433,32.0005,32.1777,31.9283,31.9283,173942.779
2012-07-16 10:00:00,48.66,48.85,48.66,48.84,110908.46916676166,31.9349,32.0596,31.9349,32.053,110908.4692
2012-07-16 10:30:00,48.86,48.98,48.86,48.91,100193.77635928417,32.0661,32.1449,32.0661,32.0989,100193.7764
2012-07-16 11:00:00,48.9,49.13,48.87,49.08,99737.8319844979,32.0924,32.2433,32.0727,32.2105,99737.832
2012-07-16 11:30:00,49.08,49.14,49.03,49.08,100079.7902655876,32.2105,32.2499,32.1777,32.2105,100079.7903
2012-07-16 12:00:00,49.07,49.09,48.95,48.99,78194.46027584634,32.2039,32.2171,32.1252,32.1514,78194.4603
2012-07-16 12:30:00,48.98,49.0,48.85,48.89,69303.54496751397,32.1449,32.158,32.0596,32.0858,69303.545
2012-07-16 13:00:00,48.89,48.91,48.79,48.87,71127.32246665907,32.0858,32.0989,32.0202,32.0727,71127.3225
2012-07-16 13:30:00,48.87,48.95,48.87,48.91,88681.1808959307,32.0727,32.1252,32.0727,32.0989,88681.1809
2012-07-16 14:00:00,48.91,48.95,48.88,48.88,107146.92807477489,32.0989,32.1252,32.0793,32.0793,107146.9281
2012-07-16 14:30:00,48.88,48.89,48.78,48.79,123218.96728599112,32.0793,32.0858,32.0136,32.0202,123218.9673
2012-07-16 15:00:00,48.79,48.88,48.74,48.87,162430.18351761086,32.0202,32.0793,31.9874,32.0727,162430.1835
2012-07-16 15:30:00,48.86,48.88,48.76,48.85,298415.5932976177,32.0661,32.0793,32.0005,32.0596,298415.5933
2012-07-17 09:30:00,49.08,49.3,49.03,49.11,215661.6892739086,32.2105,32.3549,32.1777,32.2302,215661.6893
2012-07-17 10:00:00,49.12,49.12,48.8,48.82,152513.39336600935,32.2368,32.2368,32.0268,32.0399,152513.3934
2012-07-17 10:30:00,48.82,48.85,48.55,48.64,132451.8408754132,32.0399,32.0596,31.8627,31.9217,132451.8409
2012-07-17 11:00:00,48.65,48.78,48.63,48.72,92784.68026900718,31.9283,32.0136,31.9152,31.9742,92784.6803
2012-07-17 11:30:00,48.73,49.02,48.71,49.02,97572.09620426309,31.9808,32.1711,31.9677,32.1711,97572.0962
2012-07-17 12:00:00,49.02,49.19,49.02,49.17,104639.23401345036,32.1711,32.2827,32.1711,32.2696,104639.234
2012-07-17 12:30:00,49.17,49.22,49.07,49.07,97344.12401686994,32.2696,32.3024,32.2039,32.2039,97344.124
2012-07-17 13:00:00,49.08,49.21,49.05,49.18,73749.00262168015,32.2105,32.2958,32.1908,32.2761,73749.0026
2012-07-17 13:30:00,49.18,49.23,49.17,49.22,92670.6941753106,32.2761,32.309,32.2696,32.3024,92670.6942
2012-07-17 14:00:00,49.23,49.32,49.23,49.32,113530.14932178274,32.309,32.368,32.309,32.368,113530.1493
2012-07-17 14:30:00,49.32,49.35,49.25,49.29,122193.092442722,32.368,32.3877,32.3221,32.3483,122193.0924
2012-07-17 15:00:00,49.27,49.28,49.13,49.15,133135.7574375926,32.3352,32.3418,32.2433,32.2565,133135.7574
2012-07-17 15:30:00,49.13,49.2,49.05,49.17,268893.1950302063,32.2433,32.2893,32.1908,32.2696,268893.195
2012-07-18 09:30:00,49.12,49.56,49.03,49.54,148979.8244614157,32.2368,32.5255,32.1777,32.5124,148979.8245
2012-07-18 10:00:00,49.54,49.56,49.43,49.51,149207.79664880884,32.5124,32.5255,32.4402,32.4927,149207.7966
2012-07-18 10:30:00,49.52,49.63,49.43,49.61,130058.13290778526,32.4993,32.5715,32.4402,32.5583,130058.1329
2012-07-18 11:00:00,49.6,49.62,49.49,49.6,99965.80417189102,32.5518,32.5649,32.4796,32.5518,99965.8042
2012-07-18 11:30:00,49.6,49.77,49.6,49.73,145788.21383791178,32.5518,32.6633,32.5518,32.6371,145788.2138
2012-07-18 12:00:00,49.73,49.9,49.73,49.87,112618.2605722102,32.6371,32.7487,32.6371,32.729,112618.2606
2012-07-18 12:30:00,49.87,49.9,49.79,49.87,82183.97355522626,32.729,32.7487,32.6765,32.729,82183.9736
2012-07-18 13:00:00,49.87,49.94,49.84,49.91,207340.70443405904,32.729,32.7749,32.7093,32.7552,207340.7044
2012-07-18 13:30:00,49.91,49.93,49.86,49.87,97002.16573578025,32.7552,32.7684,32.7224,32.729,97002.1657
2012-07-18 14:00:00,49.88,49.98,49.87,49.94,114783.996352445,32.7355,32.8012,32.729,32.7749,114783.9964
2012-07-18 14:30:00,49.94,49.96,49.81,49.85,164595.91929784566,32.7749,32.788,32.6896,32.7159,164595.9193
2012-07-18 15:00:00,49.86,49.98,49.85,49.93,145218.28336942894,32.7224,32.8012,32.7159,32.7684,145218.2834
2012-07-18 15:30:00,49.94,49.97,49.8,49.89,375698.1648238915,32.7749,32.7946,32.683,32.7421,375698.1648
2012-07-19 09:30:00,49.79,49.95,49.55,49.87,170409.21007637068,32.6765,32.7815,32.519,32.729,170409.2101
2012-07-19 10:00:00,49.86,49.87,49.66,49.73,199019.7195942095,32.7224,32.729,32.5912,32.6371,199019.7196
2012-07-19 10:30:00,49.73,49.76,49.69,49.69,122421.06463011511,32.6371,32.6568,32.6108,32.6108,122421.0646
2012-07-19 11:00:00,49.7,49.74,49.7,49.72,79106.3490254189,32.6174,32.6437,32.6174,32.6305,79106.349
2012-07-19 11:30:00,49.72,49.79,49.66,49.76,117291.69041376952,32.6305,32.6765,32.5912,32.6568,117291.6904
2012-07-19 12:00:00,49.76,49.85,49.73,49.8,96204.26307990424,32.6568,32.7159,32.6371,32.683,96204.2631
2012-07-19 12:30:00,49.8,49.81,49.74,49.77,104069.30354496752,32.683,32.6896,32.6437,32.6633,104069.3035
2012-07-19 13:00:00,49.76,49.82,49.76,49.76,71469.28074774878,32.6568,32.6962,32.6568,32.6568,71469.2807
2012-07-19 13:30:00,49.76,49.77,49.31,49.37,380827.5390402371,32.6568,32.6633,32.3615,32.4008,380827.539
2012-07-19 14:00:00,49.39,49.58,49.38,49.54,80588.1682434743,32.414,32.5387,32.4074,32.5124,80588.1682
2012-07-19 14:30:00,49.54,49.7,49.52,49.69,103157.41479539496,32.5124,32.6174,32.4993,32.6108,103157.4148
2012-07-19 15:00:00,49.69,49.73,49.58,49.59,158554.65633192752,32.6108,32.6371,32.5387,32.5452,158554.6563
2012-07-19 15:30:00,49.58,49.66,49.54,49.56,418556.93605380144,32.5387,32.5912,32.5124,32.5255,418556.9361
2012-07-20 09:30:00,49.61,49.61,49.13,49.41,626125.6126752537,32.5583,32.5583,32.2433,32.4271,626125.6127
2012-07-20 10:00:00,49.4,49.63,49.38,49.61,205972.87130970025,32.4205,32.5715,32.4074,32.5583,205972.8713
2012-07-20 10:30:00,49.62,49.63,49.45,49.58,154907.10133363729,32.5649,32.5715,32.4533,32.5387,154907.1013
2012-07-20 11:00:00,49.58,49.67,49.5,49.51,144306.39461985638,32.5387,32.5977,32.4862,32.4927,144306.3946
2012-07-20 11:30:00,49.52,49.58,49.44,49.49,94836.42995554542,32.4993,32.5387,32.4468,32.4796,94836.43
2012-07-20 12:00:00,49.48,49.48,49.35,49.36,74660.89137125271,32.473,32.473,32.3877,32.3943,74660.8914
2012-07-20 12:30:00,49.37,49.4,49.28,49.38,84919.63980394392,32.4008,32.4205,32.3418,32.4074,84919.6398
2012-07-20 13:00:00,49.4,49.41,49.33,49.35,87427.33386526843,32.4205,32.4271,32.3746,32.3877,87427.3339
2012-07-20 13:30:00,49.35,49.37,49.31,49.37,102359.51213951898,32.3877,32.4008,32.3615,32.4008,102359.5121
2012-07-20 14:00:00,49.37,49.44,49.31,49.32,90163.0001139861,32.4008,32.4468,32.3615,32.368,90163.0001
2012-07-20 14:30:00,49.32,49.33,49.26,49.29,93468.5968311866,32.368,32.3746,32.3286,32.3483,93468.5968
2012-07-20 15:00:00,49.29,49.36,49.24,49.3,161632.28086173488,32.3483,32.3943,32.3155,32.3549,161632.2809
2012-07-20 15:30:00,49.3,49.36,49.19,49.19,621680.1550210874,32.3549,32.3943,32.2827,32.2827,621680.155
2012-07-23 09:30:00,48.48,48.58,48.19,48.26,203009.2328735894,31.8167,31.8824,31.6264,31.6724,203009.2329
2012-07-23 10:00:00,48.26,48.3,48.15,48.16,149663.74102359512,31.6724,31.6986,31.6002,31.6067,149663.741
2012-07-23 10:30:00,48.15,48.34,48.14,48.3,148409.89399293286,31.6002,31.7249,31.5936,31.6986,148409.894
2012-07-23 11:00:00,48.29,48.37,48.25,48.35,108400.77510543712,31.692,31.7445,31.6658,31.7314,108400.7751
2012-07-23 11:30:00,48.34,48.44,48.21,48.43,94722.44386184883,31.7249,31.7905,31.6395,31.7839,94722.4439
2012-07-23 12:00:00,48.43,48.5,48.4,48.45,85147.61199133706,31.7839,31.8299,31.7642,31.7971,85147.612
2012-07-23 12:30:00,48.44,48.69,48.43,48.66,129716.17462669556,31.7905,31.9546,31.7839,31.9349,129716.1746
2012-07-23 13:00:00,48.66,48.68,48.61,48.67,78080.47418214977,31.9349,31.948,31.9021,31.9414,78080.4742
2012-07-23 13:30:00,48.66,48.71,48.63,48.69,90960.90276986208,31.9349,31.9677,31.9152,31.9546,90960.9028
2012-07-23 14:00:00,48.69,48.75,48.62,48.64,129260.23025190926,31.9546,31.9939,31.9086,31.9217,129260.2303
2012-07-23 14:30:00,48.64,48.69,48.59,48.67,110452.52479197536,31.9217,31.9546,31.8889,31.9414,110452.5248
2012-07-23 15:00:00,48.67,48.87,48.62,48.87,127778.41103385387,31.9414,32.0727,31.9086,32.0727,127778.411
2012-07-23 15:30:00,48.87,48.87,48.69,48.7,254530.94722443863,32.0727,32.0727,31.9546,31.9611,254530.9472
2012-07-24 09:30:00,48.83,48.85,48.56,48.66,170181.23788897754,32.0464,32.0596,31.8692,31.9349,170181.2379
2012-07-24 10:00:00,48.66,48.73,48.54,48.55,137239.2568106691,31.9349,31.9808,31.8561,31.8627,137239.2568
2012-07-24 10:30:00,48.56,48.66,48.54,48.59,68391.65621794142,31.8692,31.9349,31.8561,31.8889,68391.6562
2012-07-24 11:00:00,48.59,48.69,48.5,48.6,87769.29214635814,31.8889,31.9546,31.8299,31.8955,87769.2921
2012-07-24 11:30:00,48.6,48.63,48.43,48.45,70785.36418556936,31.8955,31.9152,31.7839,31.7971,70785.3642
2012-07-24 12:00:00,48.45,48.45,48.24,48.34,111478.3996352445,31.7971,31.7971,31.6592,31.7249,111478.3996
2012-07-24 12:30:00,48.34,48.48,48.33,48.46,71241.30856035564,31.7249,31.8167,31.7183,31.8036,71241.3086
2012-07-24 13:00:00,48.45,48.46,48.37,48.38,66681.86481249287,31.7971,31.8036,31.7445,31.7511,66681.8648
2012-07-24 13:30:00,48.38,48.46,48.34,48.42,76142.7105893081,31.7511,31.8036,31.7249,31.7774,76142.7106
2012-07-24 14:00:00,48.43,48.43,48.24,48.26,111364.41354154794,31.7839,31.7839,31.6592,31.6724,111364.4135
2012-07-24 14:30:00,48.25,48.32,48.23,48.28,91188.87495725522,31.6658,31.7117,31.6527,31.6855,91188.875
2012-07-24 15:00:00,48.28,48.35,48.12,48.35,133591.7018123789,31.6855,31.7314,31.5805,31.7314,133591.7018
2012-07-24 15:30:00,48.36,48.51,48.3,48.51,377749.9145104297,31.738,31.8364,31.6986,31.8364,377749.9145
2012-07-25 09:30:00,48.78,48.93,48.5,48.87,173030.89023139176,32.0136,32.1121,31.8299,32.0727,173030.8902
2012-07-25 10:00:00,48.86,48.86,48.56,48.66,184885.44397583496,32.0661,32.0661,31.8692,31.9349,184885.444
2012-07-25 10:30:00,48.65,48.73,48.36,48.39,101675.59557733955,31.9283,31.9808,31.738,31.7577,101675.5956
2012-07-25 11:00:00,48.39,48.69,48.39,48.67,155705.0039895133,31.7577,31.9546,31.7577,31.9414,155705.004
2012-07-25 11:30:00,48.67,48.76,48.55,48.6,175766.55648010943,31.9414,32.0005,31.8627,31.8955,175766.5565
2012-07-25 12:00:00,48.61,48.71,48.52,48.54,103955.31745127097,31.9021,31.9677,31.843,31.8561,103955.3175
2012-07-25 12:30:00,48.54,48.73,48.54,48.63,55739.19981762225,31.8561,31.9808,31.8561,31.9152,55739.1998
2012-07-25 13:00:00,48.64,48.81,48.64,48.8,63832.21247007865,31.9217,32.0333,31.9217,32.0268,63832.2125
2012-07-25 13:30:00,48.79,48.87,48.75,48.8,88909.15308332384,32.0202,32.0727,31.9939,32.0268,88909.1531
2012-07-25 14:00:00,48.8,48.86,48.73,48.81,67707.739655762,32.0268,32.0661,31.9808,32.0333,67707.7397
2012-07-25 14:30:00,48.82,48.85,48.78,48.78,49925.909039097234,32.0399,32.0596,32.0136,32.0136,49925.909
2012-07-25 15:00:00,48.78,48.79,48.56,48.64,114897.98244614156,32.0136,32.0202,31.8692,31.9217,114897.9824
2012-07-25 15:30:00,48.65,48.66,48.53,48.62,303886.925795053,31.9283,31.9349,31.8496,31.9086,303886.9258
2012-07-26 09:30:00,49.44,49.94,49.4,49.8,277898.09643223527,32.4468,32.7749,32.4205,32.683,277898.0964
2012-07-26 10:00:00,49.77,49.89,49.65,49.69,264333.7512823436,32.6633,32.7421,32.5846,32.6108,264333.7513
2012-07-26 10:30:00,49.69,49.76,49.41,49.51,174968.65382423345,32.6108,32.6568,32.4271,32.4927,174968.6538
2012-07-26 11:00:00,49.52,49.53,49.3,49.39,163798.01664196968,32.4993,32.5058,32.3549,32.414,163798.0166
2012-07-26 11:30:00,49.4,49.41,49.17,49.21,127094.49447167444,32.4205,32.4271,32.2696,32.2958,127094.4945
2012-07-26 12:00:00,49.2,49.27,49.12,49.21,129032.25806451614,32.2893,32.3352,32.2368,32.2958,129032.2581
2012-07-26 12:30:00,49.2,49.26,49.12,49.24,64858.08731334777,32.2893,32.3286,32.2368,32.3155,64858.0873
2012-07-26 13:00:00,49.24,49.39,49.23,49.33,104867.2062008435,32.3155,32.414,32.309,32.3746,104867.2062
2012-07-26 13:30:00,49.33,49.4,49.28,49.28,128120.36931494356,32.3746,32.4205,32.3418,32.3418,128120.3693
2012-07-26 14:00:00,49.29,49.42,49.29,49.38,119799.38447509403,32.3483,32.4336,32.3483,32.4074,119799.3845
2012-07-26 14:30:00,49.37,49.59,49.34,49.57,127892.39712755044,32.4008,32.5452,32.3811,32.5321,127892.3971
2012-07-26 15:00:00,49.57,49.65,49.54,49.64,185341.3883506212,32.5321,32.5846,32.5124,32.578,185341.3884
2012-07-26 15:30:00,49.63,49.71,49.57,49.58,545423.4583380828,32.5715,32.624,32.5321,32.5387,545423.4583
2012-07-27 09:30:00,49.93,50.01,49.76,50.0,206884.7600592728,32.7684,32.8209,32.6568,32.8143,206884.7601
2012-07-27 10:00:00,50.0,50.01,49.84,49.94,215205.7448991223,32.8143,32.8209,32.7093,32.7749,215205.7449
2012-07-27 10:30:00,49.94,50.09,49.94,50.06,249059.6147270033,32.7749,32.8734,32.7749,32.8537,249059.6147
2012-07-27 11:00:00,50.07,50.09,50.0,50.03,134275.6183745583,32.8602,32.8734,32.8143,32.834,134275.6184
2012-07-27 11:30:00,50.03,50.09,50.01,50.08,170067.251795281,32.834,32.8734,32.8209,32.8668,170067.2518
2012-07-27 12:00:00,50.09,50.2,50.07,50.2,134959.5349367377,32.8734,32.9456,32.8602,32.9456,134959.5349
2012-07-27 12:30:00,50.21,50.28,50.17,50.24,109426.64994870624,32.9521,32.9981,32.9259,32.9718,109426.6499
2012-07-27 13:00:00,50.24,50.48,50.23,50.48,130856.03556366124,32.9718,33.1293,32.9652,33.1293,130856.0356
2012-07-27 13:30:00,50.49,50.62,50.41,50.47,165393.82195372164,33.1359,33.2212,33.0834,33.1227,165393.822
2012-07-27 14:00:00,50.47,50.55,50.37,50.43,86515.44511569588,33.1227,33.1753,33.0571,33.0965,86515.4451
2012-07-27 14:30:00,50.42,50.54,50.4,50.51,91986.7776131312,33.0899,33.1687,33.0768,33.149,91986.7776
2012-07-27 15:00:00,50.51,50.64,50.5,50.59,131425.9660321441,33.149,33.2343,33.1424,33.2015,131425.966
2012-07-27 15:30:00,50.59,50.6,50.45,50.53,442152.0574489912,33.2015,33.2081,33.1096,33.1621,442152.0574
2012-07-30 09:30:00,50.26,50.51,50.17,50.51,264447.73737604014,32.9849,33.149,32.9259,33.149,264447.7374
2012-07-30 10:00:00,50.51,50.87,50.5,50.87,281773.62361791864,33.149,33.3853,33.1424,33.3853,281773.6236
2012-07-30 10:30:00,50.87,50.87,50.37,50.4,161974.23914282458,33.3853,33.3853,33.0571,33.0768,161974.2391
2012-07-30 11:00:00,50.39,50.5,50.29,50.33,131767.9243132338,33.0702,33.1424,33.0046,33.0309,131767.9243
2012-07-30 11:30:00,50.32,50.35,50.19,50.23,128576.31368972984,33.0243,33.044,32.939,32.9652,128576.3137
2012-07-30 12:00:00,50.23,50.23,50.12,50.13,144420.38071355294,32.9652,32.9652,32.893,32.8996,144420.3807
2012-07-30 12:30:00,50.15,50.21,50.12,50.14,93468.5968311866,32.9127,32.9521,32.893,32.9062,93468.5968
2012-07-30 13:00:00,50.15,50.26,50.13,50.18,81044.11261826058,32.9127,32.9849,32.8996,32.9324,81044.1126
2012-07-30 13:30:00,50.18,50.27,50.12,50.16,85945.51464721304,32.9324,32.9915,32.893,32.9193,85945.5146
2012-07-30 14:00:00,50.14,50.19,50.11,50.16,134731.5627493446,32.9062,32.939,32.8865,32.9193,134731.5627
2012-07-30 14:30:00,50.17,50.23,50.16,50.18,93240.62464379346,32.9259,32.9652,32.9193,32.9324,93240.6246
2012-07-30 15:00:00,50.19,50.24,50.1,50.24,187735.0963182492,32.939,32.9718,32.8799,32.9718,187735.0963
2012-07-30 15:30:00,50.25,50.3,50.17,50.3,313005.81329077855,32.9784,33.0112,32.9259,33.0112,313005.8133
2012-07-31 09:30:00,50.22,50.33,49.86,49.92,173828.79288726774,32.9587,33.0309,32.7224,32.7618,173828.7929
2012-07-31 10:00:00,49.92,50.13,49.78,50.04,194688.2480337399,32.7618,32.8996,32.6699,32.8405,194688.248
2012-07-31 10:30:00,50.04,50.15,49.9,50.03,173030.89023139176,32.8405,32.9127,32.7487,32.834,173030.8902
2012-07-31 11:00:00,50.04,50.12,49.94,50.09,117747.6347885558,32.8405,32.893,32.7749,32.8734,117747.6348
2012-07-31 11:30:00,50.09,50.09,49.96,50.02,153425.2821155819,32.8734,32.8734,32.788,32.8274,153425.2821
2012-07-31 12:00:00,50.01,50.01,49.85,49.86,102359.51213951898,32.8209,32.8209,32.7159,32.7224,102359.5121
2012-07-31 12:30:00,49.86,49.87,49.77,49.81,162658.155705004,32.7224,32.729,32.6633,32.6896,162658.1557
2012-07-31 13:00:00,49.8,49.87,49.69,49.87,198905.73350051293,32.683,32.729,32.6108,32.729,198905.7335
2012-07-31 13:30:00,49.87,49.87,49.77,49.83,135643.45149891713,32.729,32.729,32.6633,32.7027,135643.4515
2012-07-31 14:00:00,49.83,49.86,49.78,49.84,169839.27960788785,32.7027,32.7224,32.6699,32.7093,169839.2796
2012-07-31 14:30:00,49.85,49.85,49.72,49.73,209734.412401687,32.7159,32.7159,32.6305,32.6371,209734.4124
2012-07-31 15:00:00,49.72,49.73,49.66,49.73,170979.14054485352,32.6305,32.6371,32.5912,32.6371,170979.1405
2012-07-31 15:30:00,49.73,49.77,49.59,49.6,437820.5858885216,32.6371,32.6633,32.5452,32.5518,437820.5859
2012-08-01 09:30:00,49.78,49.78,48.87,48.95,395531.7451270945,32.6699,32.6699,32.0727,32.1252,395531.7451
2012-08-01 10:00:00,48.95,49.44,48.89,49.34,262054.02940841217,32.1252,32.4468,32.0858,32.3811,262054.0294
2012-08-01 10:30:00,49.35,49.49,49.27,49.37,114783.996352445,32.3877,32.4796,32.3352,32.4008,114783.9964
2012-08-01 11:00:00,49.37,49.55,49.35,49.46,84007.75105437137,32.4008,32.519,32.3877,32.4599,84007.7511
2012-08-01 11:30:00,49.47,49.55,49.3,49.34,164595.91929784566,32.4665,32.519,32.3549,32.3811,164595.9193
2012-08-01 12:00:00,49.35,49.57,49.35,49.54,170979.14054485352,32.3877,32.5321,32.3877,32.5124,170979.1405
2012-08-01 12:30:00,49.55,49.74,49.45,49.74,153083.32383449218,32.519,32.6437,32.4533,32.6437,153083.3238
2012-08-01 13:00:00,49.71,49.77,49.43,49.5,125384.70306622592,32.624,32.6633,32.4402,32.4862,125384.7031
2012-08-01 13:30:00,49.49,49.51,49.36,49.4,84577.68152285421,32.4796,32.4927,32.3943,32.4205,84577.6815
2012-08-01 14:00:00,49.4,49.4,48.94,49.17,262054.02940841217,32.4205,32.4205,32.1186,32.2696,262054.0294
2012-08-01 14:30:00,49.18,49.22,48.87,49.13,268779.20893650973,32.2761,32.3024,32.0727,32.2433,268779.2089
2012-08-01 15:00:00,49.14,49.15,48.93,49.13,289752.65017667843,32.2499,32.2565,32.1121,32.2433,289752.6502
2012-08-01 15:30:00,49.14,49.26,48.92,48.98,609939.5873703408,32.2499,32.3286,32.1055,32.1449,609939.5874
2012-08-02 09:30:00,48.86,48.86,48.5,48.62,218853.2998974125,32.0661,32.0661,31.8299,31.9086,218853.2999
2012-08-02 10:00:00,48.62,49.08,48.5,49.06,190584.7486606634,31.9086,32.2105,31.8299,32.1974,190584.7487
2012-08-02 10:30:00,49.05,49.06,48.81,48.94,234127.4364527528,32.1908,32.1974,32.0333,32.1186,234127.4365
2012-08-02 11:00:00,48.95,49.01,48.81,49.01,192180.55397241536,32.1252,32.1646,32.0333,32.1646,192180.554
2012-08-02 11:30:00,49.0,49.0,48.59,48.74,170637.18226376385,32.158,32.158,31.8889,31.9874,170637.1823
2012-08-02 12:00:00,48.74,48.8,48.69,48.73,72039.21121623162,31.9874,32.0268,31.9546,31.9808,72039.2112
2012-08-02 12:30:00,48.72,48.78,48.6,48.78,143052.54758919412,31.9742,32.0136,31.8955,32.0136,143052.5476
2012-08-02 13:00:00,48.78,48.83,48.73,48.8,101333.63729624986,32.0136,32.0464,31.9808,32.0268,101333.6373
2012-08-02 13:30:00,48.81,48.81,48.69,48.69,87427.33386526843,32.0333,32.0333,31.9546,31.9546,87427.3339
2012-08-02 14:00:00,48.68,48.79,48.67,48.77,94608.4577681523,31.948,32.0202,31.9414,32.0071,94608.4578
2012-08-02 14:30:00,48.78,48.87,48.74,48.74,108286.78901174056,32.0136,32.0727,31.9874,31.9874,108286.789
2012-08-02 15:00:00,48.75,48.87,48.74,48.83,130058.13290778526,31.9939,32.0727,31.9874,32.0464,130058.1329
2012-08-02 15:30:00,48.83,48.97,48.81,48.9,443063.9461985638,32.0464,32.1383,32.0333,32.0924,443063.9462
2012-08-03 09:30:00,49.61,49.85,49.49,49.72,196626.0116265816,32.5583,32.7159,32.4796,32.6305,196626.0116
2012-08-03 10:00:00,49.72,49.88,49.69,49.87,171435.0849196398,32.6305,32.7355,32.6108,32.729,171435.0849
2012-08-03 10:30:00,49.87,49.87,49.81,49.86,101903.56776473272,32.729,32.729,32.6896,32.7224,101903.5678
2012-08-03 11:00:00,49.86,49.89,49.79,49.89,108970.70557392,32.7224,32.7421,32.6765,32.7421,108970.7056
2012-08-03 11:30:00,49.89,49.92,49.86,49.9,72039.21121623162,32.7421,32.7618,32.7224,32.7487,72039.2112
2012-08-03 12:00:00,49.92,49.97,49.86,49.94,82753.90402370911,32.7618,32.7946,32.7224,32.7749,82753.904
2012-08-03 12:30:00,49.94,49.96,49.91,49.95,46962.27060298644,32.7749,32.788,32.7552,32.7815,46962.2706
2012-08-03 13:00:00,49.94,49.99,49.91,49.93,48786.04810213154,32.7749,32.8077,32.7552,32.7684,48786.0481
2012-08-03 13:30:00,49.93,49.95,49.91,49.92,81728.02918043999,32.7684,32.7815,32.7552,32.7618,81728.0292
2012-08-03 14:00:00,49.93,49.96,49.86,49.89,89935.02792659296,32.7684,32.788,32.7224,32.7421,89935.0279
2012-08-03 14:30:00,49.89,49.99,49.87,49.94,156844.86492647897,32.7421,32.8077,32.729,32.7749,156844.8649
2012-08-03 15:00:00,49.94,50.02,49.94,50.01,187735.0963182492,32.7749,32.8274,32.7749,32.8209,187735.0963
2012-08-03 15:30:00,50.01,50.02,49.86,49.94,419468.824803374,32.8209,32.8274,32.7224,32.7749,419468.8248
2012-08-06 09:30:00,50.01,50.16,49.91,49.97,156844.86492647897,32.8209,32.9193,32.7552,32.7946,156844.8649
2012-08-06 10:00:00,49.97,50.03,49.83,49.91,112846.23275960331,32.7946,32.834,32.7027,32.7552,112846.2328
2012-08-06 10:30:00,49.92,50.02,49.91,49.98,128918.27197081957,32.7618,32.8274,32.7552,32.8012,128918.272
2012-08-06 11:00:00,49.99,50.08,49.98,50.01,72381.16949732133,32.8077,32.8668,32.8012,32.8209,72381.1695
2012-08-06 11:30:00,50.01,50.01,49.94,49.95,89365.09745811012,32.8209,32.8209,32.7749,32.7815,89365.0975
2012-08-06 12:00:00,49.97,49.97,49.87,49.9,56195.14419240853,32.7946,32.7946,32.729,32.7487,56195.1442
2012-08-06 12:30:00,49.91,50.04,49.91,50.01,66795.85090618944,32.7552,32.8405,32.7552,32.8209,66795.8509
2012-08-06 13:00:00,50.02,50.04,49.99,50.01,45822.40966602074,32.8274,32.8405,32.8077,32.8209,45822.4097
2012-08-06 13:30:00,50.01,50.01,49.95,49.96,60298.64356548501,32.8209,32.8209,32.7815,32.788,60298.6436
2012-08-06 14:00:00,49.97,50.04,49.97,50.03,91872.79151943464,32.7946,32.8405,32.7946,32.834,91872.7915
2012-08-06 14:30:00,50.04,50.06,50.01,50.02,64402.1429385615,32.8405,32.8537,32.8209,32.8274,64402.1429
2012-08-06 15:00:00,50.03,50.07,50.0,50.01,116379.80166419696,32.834,32.8602,32.8143,32.8209,116379.8017
2012-08-06 15:30:00,50.01,50.01,49.78,49.81,263307.87643907446,32.8209,32.8209,32.6699,32.6896,263307.8764
2012-08-07 09:30:00,50.11,50.21,49.92,49.96,134161.63228086173,32.8865,32.9521,32.7618,32.788,134161.6323
2012-08-07 10:00:00,49.97,50.11,49.95,50.03,103613.35917018124,32.7946,32.8865,32.7815,32.834,103613.3592
2012-08-07 10:30:00,50.03,50.1,50.01,50.07,85147.61199133706,32.834,32.8799,32.8209,32.8602,85147.612
2012-08-07 11:00:00,50.07,50.11,50.02,50.09,71697.2529351419,32.8602,32.8865,32.8274,32.8734,71697.2529
2012-08-07 11:30:00,50.09,50.22,50.09,50.2,83209.84839849538,32.8734,32.9587,32.8734,32.9456,83209.8484
2012-08-07 12:00:00,50.21,50.22,50.15,50.18,69303.54496751397,32.9521,32.9587,32.9127,32.9324,69303.545
2012-08-07 12:30:00,50.18,50.23,50.18,50.2,59386.754815912456,32.9324,32.9652,32.9324,32.9456,59386.7548
2012-08-07 13:00:00,50.2,50.22,50.18,50.22,48102.131539952126,32.9456,32.9587,32.9324,32.9587,48102.1315
2012-08-07 13:30:00,50.22,50.23,50.19,50.21,68277.67012424485,32.9587,32.9652,32.939,32.9521,68277.6701
2012-08-07 14:00:00,50.21,50.23,50.18,50.2,74660.89137125271,32.9521,32.9652,32.9324,32.9456,74660.8914
2012-08-07 14:30:00,50.21,50.26,50.2,50.22,77624.5298073635,32.9521,32.9849,32.9456,32.9587,77624.5298
2012-08-07 15:00:00,50.22,50.27,50.19,50.25,147498.0052433603,32.9587,32.9915,32.939,32.9784,147498.0052
2012-08-07 15:30:00,50.25,50.25,50.16,50.17,291006.4972073407,32.9784,32.9784,32.9193,32.9259,291006.4972
2012-08-08 09:30:00,50.2,50.36,50.12,50.26,120369.31494357689,32.9456,33.0506,32.893,32.9849,120369.3149
2012-08-08 10:00:00,50.26,50.39,50.24,50.31,89707.05573919982,32.9849,33.0702,32.9718,33.0177,89707.0557
2012-08-08 10:30:00,50.32,50.33,50.22,50.3,75686.76621452183,33.0243,33.0309,32.9587,33.0112,75686.7662
2012-08-08 11:00:00,50.3,50.47,50.29,50.44,84577.68152285421,33.0112,33.1227,33.0046,33.1031,84577.6815
2012-08-08 11:30:00,50.44,50.46,50.34,50.37,64972.07340704434,33.1031,33.1162,33.0374,33.0571,64972.0734
2012-08-08 12:00:00,50.37,50.4,50.32,50.37,82753.90402370911,33.0571,33.0768,33.0243,33.0571,82753.904
2012-08-08 12:30:00,50.37,50.44,50.3,50.43,95520.34651772484,33.0571,33.1031,33.0112,33.0965,95520.3465
2012-08-08 13:00:00,50.44,50.51,50.37,50.43,75572.78012082526,33.1031,33.149,33.0571,33.0965,75572.7801
2012-08-08 13:30:00,50.42,50.47,50.42,50.45,65314.03168813405,33.0899,33.1227,33.0899,33.1096,65314.0317
2012-08-08 14:00:00,50.45,50.45,50.35,50.4,65200.04559443748,33.1096,33.1096,33.044,33.0768,65200.0456
2012-08-08 14:30:00,50.41,50.44,50.35,50.4,74318.933090163,33.0834,33.1031,33.044,33.0768,74318.9331
2012-08-08 15:00:00,50.41,50.41,50.36,50.38,95064.40214293856,33.0834,33.0834,33.0506,33.0637,95064.4021
2012-08-08 15:30:00,50.38,50.43,50.36,50.42,255556.8220677077,33.0637,33.0965,33.0506,33.0899,255556.8221
2012-08-09 09:30:00,50.36,50.41,50.22,50.24,90504.9583950758,33.0506,33.0834,32.9587,32.9718,90504.9584
2012-08-09 10:00:00,50.23,50.35,50.23,50.29,86629.43120939245,32.9652,33.044,32.9652,33.0046,86629.4312
2012-08-09 10:30:00,50.28,50.31,50.23,50.23,56081.15809871196,32.9981,33.0177,32.9652,32.9652,56081.1581
2012-08-09 11:00:00,50.23,50.23,50.12,50.13,64972.07340704434,32.9652,32.9652,32.893,32.8996,64972.0734
2012-08-09 11:30:00,50.14,50.16,49.99,50.07,95862.30479881454,32.9062,32.9193,32.8077,32.8602,95862.3048
2012-08-09 12:00:00,50.06,50.14,50.04,50.12,55397.24153653254,32.8537,32.9062,32.8405,32.893,55397.2415
2012-08-09 12:30:00,50.12,50.18,50.09,50.18,54485.35278695999,32.893,32.9324,32.8734,32.9324,54485.3528
2012-08-09 13:00:00,50.19,50.2,50.09,50.11,61894.44887723698,32.939,32.9456,32.8734,32.8865,61894.4489
2012-08-09 13:30:00,50.12,50.16,50.1,50.11,35677.647327026105,32.893,32.9193,32.8799,32.8865,35677.6473
2012-08-09 14:00:00,50.11,50.14,50.09,50.13,43200.729510999656,32.8865,32.9062,32.8734,32.8996,43200.7295
2012-08-09 14:30:00,50.13,50.18,50.12,50.15,59044.79653482275,32.8996,32.9324,32.893,32.9127,59044.7965
2012-08-09 15:00:00,50.15,50.16,50.09,50.13,66111.93434401003,32.9127,32.9193,32.8734,32.8996,66111.9343
2012-08-09 15:30:00,50.13,50.16,50.09,50.14,226604.3542687792,32.8996,32.9193,32.8734,32.9062,226604.3543
2012-08-10 09:30:00,50.01,50.17,49.94,50.12,120597.28713097004,32.8209,32.9259,32.7749,32.893,120597.2871
2012-08-10 10:00:00,50.13,50.34,50.13,50.33,128804.285877123,32.8996,33.0374,32.8996,33.0309,128804.2859
2012-08-10 10:30:00,50.34,50.42,50.27,50.3,167331.58554656332,33.0374,33.0899,32.9915,33.0112,167331.5855
2012-08-10 11:00:00,50.3,50.43,50.2,50.39,123218.96728599112,33.0112,33.0965,32.9456,33.0702,123218.9673
2012-08-10 11:30:00,50.39,50.48,50.36,50.45,93240.62464379346,33.0702,33.1293,33.0506,33.1096,93240.6246
2012-08-10 12:00:00,50.45,50.47,50.44,50.47,41262.96591815799,33.1096,33.1227,33.1031,33.1227,41262.9659
2012-08-10 12:30:00,50.47,50.48,50.45,50.47,64402.1429385615,33.1227,33.1293,33.1096,33.1227,64402.1429
2012-08-10 13:00:00,50.47,50.49,50.43,50.45,50381.85341388351,33.1227,33.1359,33.0965,33.1096,50381.8534
2012-08-10 13:30:00,50.45,50.57,50.45,50.49,71127.32246665907,33.1096,33.1884,33.1096,33.1359,71127.3225
2012-08-10 14:00:00,50.5,50.5,50.39,50.4,63148.29590789924,33.1424,33.1424,33.0702,33.0768,63148.2959
2012-08-10 14:30:00,50.41,50.42,50.37,50.41,76370.68277670124,33.0834,33.0899,33.0571,33.0834,76370.6828
2012-08-10 15:00:00,50.41,50.48,50.38,50.47,85375.58417873019,33.0834,33.1293,33.0637,33.1227,85375.5842
2012-08-10 15:30:00,50.47,50.57,50.42,50.53,422432.4632394848,33.1227,33.1884,33.0899,33.1621,422432.4632
2012-08-13 09:30:00,50.38,50.52,50.1,50.11,164367.94711045251,33.0637,33.1556,32.8799,32.8865,164367.9471
2012-08-13 10:00:00,50.12,50.21,50.0,50.04,179528.09757209622,32.893,32.9521,32.8143,32.8405,179528.0976
2012-08-13 10:30:00,50.04,50.04,49.93,49.98,120255.32884988032,32.8405,32.8405,32.7684,32.8012,120255.3288
2012-08-13 11:00:00,49.97,50.09,49.92,50.05,96204.26307990424,32.7946,32.8734,32.7618,32.8471,96204.2631
2012-08-13 11:30:00,50.05,50.16,50.03,50.15,58702.83825373305,32.8471,32.9193,32.834,32.9127,58702.8383
2012-08-13 12:00:00,50.14,50.15,50.06,50.07,96888.17964208366,32.9062,32.9127,32.8537,32.8602,96888.1796
2012-08-13 12:30:00,50.07,50.14,50.05,50.13,63832.21247007865,32.8602,32.9062,32.8471,32.8996,63832.2125
2012-08-13 13:00:00,50.14,50.17,50.12,50.12,57790.94950416049,32.9062,32.9259,32.893,32.893,57790.9495
2012-08-13 13:30:00,50.12,50.12,50.08,50.1,62464.37934571983,32.893,32.893,32.8668,32.8799,62464.3793
2012-08-13 14:00:00,50.1,50.14,50.07,50.12,133135.7574375926,32.8799,32.9062,32.8602,32.893,133135.7574
2012-08-13 14:30:00,50.12,50.19,50.1,50.16,101219.65120255329,32.893,32.939,32.8799,32.9193,101219.6512
2012-08-13 15:00:00,50.16,50.18,50.08,50.09,125156.73087883278,32.9193,32.9324,32.8668,32.8734,125156.7309
2012-08-13 15:30:00,50.09,50.15,50.08,50.15,326570.15844067023,32.8734,32.9127,32.8668,32.9127,326570.1584
2012-08-14 09:30:00,50.48,50.48,50.19,50.37,188077.05459933888,33.1293,33.1293,32.939,33.0571,188077.0546
2012-08-14 10:00:00,50.39,50.43,50.24,50.27,186139.2910064972,33.0702,33.0965,32.9718,32.9915,186139.291
2012-08-14 10:30:00,50.29,50.38,50.2,50.38,121167.21759945288,33.0046,33.0637,32.9456,33.0637,121167.2176
2012-08-14 11:00:00,50.37,50.46,50.36,50.44,124586.80041034994,33.0571,33.1162,33.0506,33.1031,124586.8004
2012-08-14 11:30:00,50.45,50.54,50.42,50.52,91758.80542573806,33.1096,33.1687,33.0899,33.1556,91758.8054
2012-08-14 12:00:00,50.53,50.56,50.44,50.49,82183.97355522626,33.1621,33.1818,33.1031,33.1359,82183.9736
2012-08-14 12:30:00,50.49,50.51,50.37,50.44,88909.15308332384,33.1359,33.149,33.0571,33.1031,88909.1531
2012-08-14 13:00:00,50.44,50.47,50.4,50.47,101447.62338994644,33.1031,33.1227,33.0768,33.1227,101447.6234
2012-08-14 13:30:00,50.47,50.51,50.46,50.51,82297.95964892283,33.1227,33.149,33.1162,33.149,82297.9596
2012-08-14 14:00:00,50.51,50.62,50.51,50.6,128690.29978342642,33.149,33.2212,33.149,33.2081,128690.2998
2012-08-14 14:30:00,50.61,50.67,50.58,50.66,143166.5336828907,33.2146,33.254,33.1949,33.2474,143166.5337
2012-08-14 15:00:00,50.66,50.66,50.58,50.63,138037.1594665451,33.2474,33.2474,33.1949,33.2278,138037.1595
2012-08-14 15:30:00,50.62,50.69,50.53,50.69,510201.7553858429,33.2212,33.2671,33.1621,33.2671,510201.7554
2012-08-15 09:30:00,50.56,50.85,50.49,50.79,152741.3655534025,33.1818,33.3721,33.1359,33.3328,152741.3656
2012-08-15 10:00:00,50.8,50.86,50.77,50.8,101903.56776473272,33.3393,33.3787,33.3196,33.3393,101903.5678
2012-08-15 10:30:00,50.8,50.81,50.65,50.71,107146.92807477489,33.3393,33.3459,33.2409,33.2803,107146.9281
2012-08-15 11:00:00,50.71,50.81,50.67,50.75,87427.33386526843,33.2803,33.3459,33.254,33.3065,87427.3339
2012-08-15 11:30:00,50.74,50.85,50.73,50.74,137239.2568106691,33.2999,33.3721,33.2934,33.2999,137239.2568
2012-08-15 12:00:00,50.75,50.78,50.67,50.69,89479.08355180667,33.3065,33.3262,33.254,33.2671,89479.0836
2012-08-15 12:30:00,50.69,50.73,50.69,50.72,88339.222614841,33.2671,33.2934,33.2671,33.2868,88339.2226
2012-08-15 13:00:00,50.71,50.74,50.7,50.73,79448.3073065086,33.2803,33.2999,33.2737,33.2934,79448.3073
2012-08-15 13:30:00,50.73,50.75,50.7,50.73,81842.01527413656,33.2934,33.3065,33.2737,33.2934,81842.0153
2012-08-15 14:00:00,50.72,50.79,50.69,50.73,99623.84589080133,33.2868,33.3328,33.2671,33.2934,99623.8459
2012-08-15 14:30:00,50.74,50.87,50.73,50.85,104867.2062008435,33.2999,33.3853,33.2934,33.3721,104867.2062
2012-08-15 15:00:00,50.85,50.85,50.72,50.72,107716.85854325772,33.3721,33.3721,33.2868,33.2868,107716.8585
2012-08-15 15:30:00,50.72,50.8,50.69,50.73,243132.3378547817,33.2868,33.3393,33.2671,33.2934,243132.3379
2012-08-16 09:30:00,50.74,50.85,50.73,50.82,106121.05323150576,33.2999,33.3721,33.2934,33.3524,106121.0532
2012-08-16 10:00:00,50.81,50.87,50.75,50.87,124130.85603556366,33.3459,33.3853,33.3065,33.3853,124130.856
2012-08-16 10:30:00,50.86,50.99,50.84,50.92,169041.37695201187,33.3787,33.464,33.3656,33.4181,169041.377
2012-08-16 11:00:00,50.93,51.06,50.91,51.03,107374.900262168,33.4246,33.51,33.4115,33.4903,107374.9003
2012-08-16 11:30:00,51.03,51.14,51.01,51.13,188988.94334891145,33.4903,33.5625,33.4771,33.5559,188988.9433
2012-08-16 12:00:00,51.13,51.23,51.12,51.22,67707.739655762,33.5559,33.6215,33.5493,33.615,67707.7397
2012-08-16 12:30:00,51.21,51.21,51.16,51.17,52547.58919411832,33.6084,33.6084,33.5756,33.5821,52547.5892
2012-08-16 13:00:00,51.18,51.24,51.16,51.23,70557.39199817623,33.5887,33.6281,33.5756,33.6215,70557.392
2012-08-16 13:30:00,51.23,51.24,51.17,51.19,65769.97606292032,33.6215,33.6281,33.5821,33.5953,65769.9761
2012-08-16 14:00:00,51.19,51.31,51.18,51.28,103271.40088909151,33.5953,33.674,33.5887,33.6543,103271.4009
2012-08-16 14:30:00,51.3,51.42,51.3,51.39,164595.91929784566,33.6675,33.7462,33.6675,33.7265,164595.9193
2012-08-16 15:00:00,51.38,51.4,51.35,51.36,108742.73338652684,33.72,33.7331,33.7003,33.7068,108742.7334
2012-08-16 15:30:00,51.37,51.37,51.23,51.26,287928.87267753336,33.7134,33.7134,33.6215,33.6412,287928.8727
2012-08-17 09:30:00,51.46,51.46,51.05,51.43,571526.273794597,33.7725,33.7725,33.5034,33.7528,571526.2738
2012-08-17 10:00:00,51.43,51.43,51.3,51.36,104411.26182605722,33.7528,33.7528,33.6675,33.7068,104411.2618
2012-08-17 10:30:00,51.35,51.44,51.33,51.4,77396.55761997036,33.7003,33.7593,33.6872,33.7331,77396.5576
2012-08-17 11:00:00,51.39,51.42,51.32,51.36,69189.5588738174,33.7265,33.7462,33.6806,33.7068,69189.5589
2012-08-17 11:30:00,51.35,51.46,51.33,51.4,77624.5298073635,33.7003,33.7725,33.6872,33.7331,77624.5298
2012-08-17 12:00:00,51.41,51.42,51.3,51.31,81158.09871195714,33.7397,33.7462,33.6675,33.674,81158.0987
2012-08-17 12:30:00,51.3,51.3,51.22,51.22,49128.00638322125,33.6675,33.6675,33.615,33.615,49128.0064
2012-08-17 13:00:00,51.22,51.28,51.21,51.26,42516.81294882025,33.615,33.6543,33.6084,33.6412,42516.8129
2012-08-17 13:30:00,51.27,51.3,51.23,51.23,41262.96591815799,33.6478,33.6675,33.6215,33.6215,41262.9659
2012-08-17 14:00:00,51.24,51.32,51.21,51.3,92100.76370682775,33.6281,33.6806,33.6084,33.6675,92100.7637
2012-08-17 14:30:00,51.3,51.33,51.29,51.31,56423.116379801664,33.6675,33.6872,33.6609,33.674,56423.1164
2012-08-17 15:00:00,51.31,51.33,51.25,51.26,109426.64994870624,33.674,33.6872,33.6347,33.6412,109426.6499
2012-08-17 15:30:00,51.25,51.36,51.23,51.33,243360.31004217485,33.6347,33.7068,33.6215,33.6872,243360.31
2012-08-20 09:30:00,51.36,51.47,51.3,51.31,194460.27584634675,33.7068,33.779,33.6675,33.674,194460.2758
2012-08-20 10:00:00,51.3,51.35,51.18,51.26,155021.08742733387,33.6675,33.7003,33.5887,33.6412,155021.0874
2012-08-20 10:30:00,51.26,51.32,51.18,51.3,108286.78901174056,33.6412,33.6806,33.5887,33.6675,108286.789
2012-08-20 11:00:00,51.31,51.31,51.23,51.23,86401.45902199931,33.674,33.674,33.6215,33.6215,86401.459
2012-08-20 11:30:00,51.23,51.29,51.22,51.28,49925.909039097234,33.6215,33.6609,33.615,33.6543,49925.909
2012-08-20 12:00:00,51.27,51.34,51.26,51.3,51749.686538242335,33.6478,33.6937,33.6412,33.6675,51749.6865
2012-08-20 12:30:00,51.3,51.3,51.22,51.22,63832.21247007865,33.6675,33.6675,33.615,33.615,63832.2125
2012-08-20 13:00:00,51.22,51.23,51.16,51.18,71013.3363729625,33.615,33.6215,33.5756,33.5887,71013.3364
2012-08-20 13:30:00,51.18,51.18,51.1,51.17,39781.14670010259,33.5887,33.5887,33.5362,33.5821,39781.1467
2012-08-20 14:00:00,51.17,51.24,51.15,51.23,62008.43497093354,33.5821,33.6281,33.569,33.6215,62008.435
2012-08-20 14:30:00,51.25,51.26,51.13,51.15,58132.9077852502,33.6347,33.6412,33.5559,33.569,58132.9078
2012-08-20 15:00:00,51.15,51.16,51.09,51.15,71811.23902883848,33.569,33.5756,33.5296,33.569,71811.239
2012-08-20 15:30:00,51.16,51.21,51.14,51.21,191952.58178502225,33.5756,33.6084,33.5625,33.6084,191952.5818
2012-08-21 09:30:00,51.13,51.37,51.1,51.23,158554.65633192752,33.5559,33.7134,33.5362,33.6215,158554.6563
2012-08-21 10:00:00,51.21,51.25,51.13,51.22,79106.3490254189,33.6084,33.6347,33.5559,33.615,79106.349
2012-08-21 10:30:00,51.22,51.32,51.22,51.27,84805.65371024735,33.615,33.6806,33.615,33.6478,84805.6537
2012-08-21 11:00:00,51.26,51.3,51.16,51.17,110452.52479197536,33.6412,33.6675,33.5756,33.5821,110452.5248
2012-08-21 11:30:00,51.16,51.23,51.1,51.16,98825.94323492536,33.5756,33.6215,33.5362,33.5756,98825.9432
2012-08-21 12:00:00,51.16,51.22,51.13,51.16,85261.59808503362,33.5756,33.615,33.5559,33.5756,85261.5981
2012-08-21 12:30:00,51.16,51.23,51.11,51.22,193548.38709677412,33.5756,33.6215,33.5428,33.615,193548.3871
2012-08-21 13:00:00,51.22,51.23,51.14,51.14,105551.12276302293,33.615,33.6215,33.5625,33.5625,105551.1228
2012-08-21 13:30:00,51.15,51.15,51.05,51.12,58588.85216003648,33.569,33.569,33.5034,33.5493,58588.8522
2012-08-21 14:00:00,51.13,51.15,51.03,51.04,72153.19730992819,33.5559,33.569,33.4903,33.4968,72153.1973
2012-08-21 14:30:00,51.05,51.08,51.0,51.06,52205.63091302861,33.5034,33.5231,33.4706,33.51,52205.6309
2012-08-21 15:00:00,51.07,51.07,50.89,50.94,88909.15308332384,33.5165,33.5165,33.3984,33.4312,88909.1531
2012-08-21 15:30:00,50.94,51.02,50.92,51.02,229112.0483301037,33.4312,33.4837,33.4181,33.4837,229112.0483
2012-08-22 09:30:00,50.89,51.23,50.88,51.16,163114.10007979028,33.3984,33.6215,33.3918,33.5756,163114.1001
2012-08-22 10:00:00,51.15,51.19,50.94,50.98,100649.72073407043,33.569,33.5953,33.4312,33.4575,100649.7207
2012-08-22 10:30:00,51.0,51.01,50.83,50.93,82297.95964892283,33.4706,33.4771,33.359,33.4246,82297.9596
2012-08-22 11:00:00,50.91,50.97,50.84,50.87,73635.0165279836,33.4115,33.4509,33.3656,33.3853,73635.0165
2012-08-22 11:30:00,50.87,50.91,50.82,50.85,64858.08731334777,33.3853,33.4115,33.3524,33.3721,64858.0873
2012-08-22 12:00:00,50.87,50.88,50.74,50.76,165051.86367263194,33.3853,33.3918,33.2999,33.3131,165051.8637
2012-08-22 12:30:00,50.76,50.79,50.67,50.78,93582.58292488316,33.3131,33.3328,33.254,33.3262,93582.5829
2012-08-22 13:00:00,50.78,50.85,50.77,50.83,41034.99373076485,33.3262,33.3721,33.3196,33.359,41034.9937
2012-08-22 13:30:00,50.83,50.88,50.8,50.84,59842.69919069874,33.359,33.3918,33.3393,33.3656,59842.6992
2012-08-22 14:00:00,50.85,51.0,50.83,50.9,258634.4465975151,33.3721,33.4706,33.359,33.405,258634.4466
2012-08-22 14:30:00,50.9,51.09,50.88,51.07,107944.83073065088,33.405,33.5296,33.3918,33.5165,107944.8307
2012-08-22 15:00:00,51.07,51.09,50.95,50.99,78308.44636954291,33.5165,33.5296,33.4378,33.464,78308.4464
2012-08-22 15:30:00,50.99,51.02,50.93,50.95,142140.65883962158,33.464,33.4837,33.4246,33.4378,142140.6588
2012-08-23 09:30:00,50.8,50.87,50.57,50.62,129260.23025190926,33.3393,33.3853,33.1884,33.2212,129260.2303
2012-08-23 10:00:00,50.61,50.76,50.53,50.75,132907.78525019946,33.2146,33.3131,33.1621,33.3065,132907.7853
2012-08-23 10:30:00,50.76,50.87,50.74,50.8,97572.09620426309,33.3131,33.3853,33.2999,33.3393,97572.0962
2012-08-23 11:00:00,50.8,50.95,50.74,50.94,69873.4754359968,33.3393,33.4378,33.2999,33.4312,69873.4754
2012-08-23 11:30:00,50.94,50.98,50.92,50.97,45708.42357232418,33.4312,33.4575,33.4181,33.4509,45708.4236
2012-08-23 12:00:00,50.98,50.99,50.82,50.9,55397.24153653254,33.4575,33.464,33.3524,33.405,55397.2415
2012-08-23 12:30:00,50.9,50.94,50.85,50.89,48216.1176336487,33.405,33.4312,33.3721,33.3984,48216.1176
2012-08-23 13:00:00,50.88,50.88,50.73,50.8,52205.63091302861,33.3918,33.3918,33.2934,33.3393,52205.6309
2012-08-23 13:30:00,50.8,50.87,50.78,50.84,39211.21623161974,33.3393,33.3853,33.3262,33.3656,39211.2162
2012-08-23 14:00:00,50.85,50.87,50.8,50.82,40579.04935597857,33.3721,33.3853,33.3393,33.3524,40579.0494
2012-08-23 14:30:00,50.82,50.89,50.8,50.87,96888.17964208366,33.3524,33.3984,33.3393,33.3853,96888.1796
2012-08-23 15:00:00,50.87,50.98,50.85,50.91,90049.01402028953,33.3853,33.4575,33.3721,33.4115,90049.014
2012-08-23 15:30:00,50.91,50.92,50.82,50.85,179300.12538470307,33.4115,33.4181,33.3524,33.3721,179300.1254
2012-08-24 09:30:00,50.84,50.97,50.71,50.83,134617.576655648,33.3656,33.4509,33.2803,33.359,134617.5767
2012-08-24 10:00:00,50.84,51.0,50.83,50.94,94494.47167445572,33.3656,33.4706,33.359,33.4312,94494.4717
2012-08-24 10:30:00,50.94,51.15,50.93,51.13,97002.16573578025,33.4312,33.569,33.4246,33.5559,97002.1657
2012-08-24 11:00:00,51.14,51.31,51.13,51.25,113530.14932178274,33.5625,33.674,33.5559,33.6347,113530.1493
2012-08-24 11:30:00,51.25,51.29,51.22,51.28,70785.36418556936,33.6347,33.6609,33.615,33.6543,70785.3642
2012-08-24 12:00:00,51.27,51.27,51.21,51.24,139518.97868460047,33.6478,33.6478,33.6084,33.6281,139518.9787
2012-08-24 12:30:00,51.24,51.25,51.18,51.21,62692.35153311296,33.6281,33.6347,33.5887,33.6084,62692.3515
2012-08-24 13:00:00,51.2,51.21,51.15,51.16,55967.17200501539,33.6018,33.6084,33.569,33.5756,55967.172
2012-08-24 13:30:00,51.16,51.25,51.14,51.21,82411.9457426194,33.5756,33.6347,33.5625,33.6084,82411.9457
2012-08-24 14:00:00,51.22,51.24,51.17,51.23,47874.159352558985,33.615,33.6281,33.5821,33.6215,47874.1594
2012-08-24 14:30:00,51.23,51.23,51.15,51.22,44340.59044796535,33.6215,33.6215,33.569,33.615,44340.5904
2012-08-24 15:00:00,51.21,51.28,51.18,51.25,129032.25806451614,33.6084,33.6543,33.5887,33.6347,129032.2581
2012-08-24 15:30:00,51.25,51.3,51.18,51.25,283825.3733044569,33.6347,33.6675,33.5887,33.6347,283825.3733
2012-08-27 09:30:00,51.32,51.38,51.21,51.3,160948.36429955543,33.6806,33.72,33.6084,33.6675,160948.3643
2012-08-27 10:00:00,51.29,51.39,51.28,51.34,92898.66636270376,33.6609,33.7265,33.6543,33.6937,92898.6664
2012-08-27 10:30:00,51.34,51.4,51.31,51.36,73065.08605950074,33.6937,33.7331,33.674,33.7068,73065.0861
2012-08-27 11:00:00,51.37,51.56,51.37,51.54,99737.8319844979,33.7134,33.8381,33.7134,33.825,99737.832
2012-08-27 11:30:00,51.54,51.58,51.48,51.48,74660.89137125271,33.825,33.8512,33.7856,33.7856,74660.8914
2012-08-27 12:00:00,51.48,51.56,51.44,51.49,64744.1012196512,33.7856,33.8381,33.7593,33.7922,64744.1012
2012-08-27 12:30:00,51.49,51.52,51.45,51.49,41604.92419924769,33.7922,33.8119,33.7659,33.7922,41604.9242
2012-08-27 13:00:00,51.48,51.51,51.44,51.48,33283.93935939815,33.7856,33.8053,33.7593,33.7856,33283.9394
2012-08-27 13:30:00,51.48,51.48,51.35,51.37,46620.31232189673,33.7856,33.7856,33.7003,33.7134,46620.3123
2012-08-27 14:00:00,51.37,51.37,51.31,51.35,31802.120141342755,33.7134,33.7134,33.674,33.7003,31802.1201
2012-08-27 14:30:00,51.36,51.42,51.35,51.38,47190.242790379576,33.7068,33.7462,33.7003,33.72,47190.2428
2012-08-27 15:00:00,51.38,51.39,51.27,51.3,48900.034195828106,33.72,33.7265,33.6478,33.6675,48900.0342
2012-08-27 15:30:00,51.31,51.35,51.23,51.33,208480.5653710248,33.674,33.7003,33.6215,33.6872,208480.5654
2012-08-28 09:30:00,51.07,51.35,50.99,51.1,186253.27710019372,33.5165,33.7003,33.464,33.5362,186253.2771
2012-08-28 10:00:00,51.08,51.3,51.02,51.29,95634.3326114214,33.5231,33.6675,33.4837,33.6609,95634.3326
2012-08-28 10:30:00,51.3,51.37,51.24,51.24,228542.11786162088,33.6675,33.7134,33.6281,33.6281,228542.1179
2012-08-28 11:00:00,51.26,51.26,51.14,51.21,74204.94699646643,33.6412,33.6412,33.5625,33.6084,74204.947
2012-08-28 11:30:00,51.21,51.33,51.18,51.33,64402.1429385615,33.6084,33.6872,33.5887,33.6872,64402.1429
2012-08-28 12:00:00,51.33,51.4,51.31,51.32,183289.63866408297,33.6872,33.7331,33.674,33.6806,183289.6387
2012-08-28 12:30:00,51.32,51.32,51.26,51.3,48558.0759147384,33.6806,33.6806,33.6412,33.6675,48558.0759
2012-08-28 13:00:00,51.3,51.31,51.23,51.27,89593.06964550324,33.6675,33.674,33.6215,33.6478,89593.0696
2012-08-28 13:30:00,51.29,51.31,51.22,51.23,75344.80793343212,33.6609,33.674,33.615,33.6215,75344.8079
2012-08-28 14:00:00,51.22,51.3,51.21,51.3,50039.8951327938,33.615,33.6675,33.6084,33.6675,50039.8951
2012-08-28 14:30:00,51.3,51.31,51.21,51.23,49469.96466431095,33.6675,33.674,33.6084,33.6215,49469.9647
2012-08-28 15:00:00,51.23,51.35,51.23,51.29,119229.4540066112,33.6215,33.7003,33.6215,33.6609,119229.454
2012-08-28 15:30:00,51.3,51.3,51.21,51.23,141570.7283711387,33.6675,33.6675,33.6084,33.6215,141570.7284
2012-08-29 09:30:00,51.16,51.32,51.09,51.09,114328.05197765872,33.5756,33.6806,33.5296,33.5296,114328.052
2012-08-29 10:00:00,51.09,51.18,51.02,51.16,97458.11011056651,33.5296,33.5887,33.4837,33.5756,97458.1101
2012-08-29 10:30:00,51.16,51.16,50.93,50.97,63148.29590789924,33.5756,33.5756,33.4246,33.4509,63148.2959
2012-08-29 11:00:00,50.97,51.01,50.94,51.01,79106.3490254189,33.4509,33.4771,33.4312,33.4771,79106.349
2012-08-29 11:30:00,51.01,51.16,51.0,51.13,60298.64356548501,33.4771,33.5756,33.4706,33.5559,60298.6436
2012-08-29 12:00:00,51.12,51.17,51.12,51.16,31346.17576655648,33.5493,33.5821,33.5493,33.5756,31346.1758
2012-08-29 12:30:00,51.16,51.23,51.14,51.19,33739.88373418443,33.5756,33.6215,33.5625,33.5953,33739.8837
2012-08-29 13:00:00,51.2,51.28,51.19,51.25,39439.18841901288,33.6018,33.6543,33.5953,33.6347,39439.1884
2012-08-29 13:30:00,51.26,51.32,51.26,51.29,36019.60560811581,33.6412,33.6806,33.6412,33.6609,36019.6056
2012-08-29 14:00:00,51.29,51.31,51.26,51.3,32714.00889091531,33.6609,33.674,33.6412,33.6675,32714.0089
2012-08-29 14:30:00,51.3,51.31,51.24,51.25,49811.92294540066,33.6675,33.674,33.6281,33.6347,49811.9229
2012-08-29 15:00:00,51.25,51.29,51.22,51.28,41832.89638664083,33.6347,33.6609,33.615,33.6543,41832.8964
2012-08-29 15:30:00,51.29,51.3,51.2,51.22,145332.2694631255,33.6609,33.6675,33.6018,33.615,145332.2695
2012-08-30 09:30:00,51.01,51.13,50.92,51.03,96774.19354838708,33.4771,33.5559,33.4181,33.4903,96774.1935
2012-08-30 10:00:00,51.03,51.09,50.88,50.89,124016.86994186707,33.4903,33.5296,33.3918,33.3984,124016.8699
2012-08-30 10:30:00,50.89,50.91,50.78,50.83,95520.34651772484,33.3984,33.4115,33.3262,33.359,95520.3465
2012-08-30 11:00:00,50.83,50.93,50.83,50.91,87769.29214635814,33.359,33.4246,33.359,33.4115,87769.2921
2012-08-30 11:30:00,50.91,50.93,50.87,50.87,46164.367947110455,33.4115,33.4246,33.3853,33.3853,46164.3679
2012-08-30 12:00:00,50.87,50.87,50.82,50.83,75230.82183973555,33.3853,33.3853,33.3524,33.359,75230.8218
2012-08-30 12:30:00,50.83,50.93,50.83,50.91,68733.61449903111,33.359,33.4246,33.359,33.4115,68733.6145
2012-08-30 13:00:00,50.92,50.92,50.84,50.87,47760.17325886242,33.4181,33.4181,33.3656,33.3853,47760.1733
2012-08-30 13:30:00,50.88,50.92,50.85,50.92,73065.08605950074,33.3918,33.4181,33.3721,33.4181,73065.0861
2012-08-30 14:00:00,50.92,50.97,50.91,50.93,54257.38059956685,33.4181,33.4509,33.4115,33.4246,54257.3806
2012-08-30 14:30:00,50.94,50.97,50.88,50.97,58474.86606633991,33.4312,33.4509,33.3918,33.4509,58474.8661
2012-08-30 15:00:00,50.97,50.99,50.92,50.96,99395.8737034082,33.4509,33.464,33.4181,33.4443,99395.8737
2012-08-30 15:30:00,50.97,51.03,50.82,50.83,376496.0674797675,33.4509,33.4903,33.3524,33.359,376496.0675
2012-08-31 09:30:00,51.22,51.28,51.01,51.01,192408.5261598085,33.615,33.6543,33.4771,33.4771,192408.5262
2012-08-31 10:00:00,51.01,51.08,50.74,51.02,160036.4755499829,33.4771,33.5231,33.2999,33.4837,160036.4755
2012-08-31 10:30:00,51.01,51.1,50.94,51.09,144876.32508833922,33.4771,33.5362,33.4312,33.5296,144876.3251
2012-08-31 11:00:00,51.09,51.21,51.08,51.09,157414.7953949618,33.5296,33.6084,33.5231,33.5296,157414.7954
2012-08-31 11:30:00,51.09,51.12,51.04,51.09,130742.04946996468,33.5296,33.5493,33.4968,33.5296,130742.0495
2012-08-31 12:00:00,51.09,51.1,50.87,50.91,75230.82183973555,33.5296,33.5362,33.3853,33.4115,75230.8218
2012-08-31 12:30:00,50.9,50.94,50.87,50.9,61438.50450245071,33.405,33.4312,33.3853,33.405,61438.5045
2012-08-31 13:00:00,50.9,50.91,50.78,50.85,72039.21121623162,33.405,33.4115,33.3262,33.3721,72039.2112
2012-08-31 13:30:00,50.85,50.99,50.83,50.94,49583.95075800752,33.3721,33.464,33.359,33.4312,49583.9508
2012-08-31 14:00:00,50.94,51.05,50.91,51.04,73521.03043428702,33.4312,33.5034,33.4115,33.4968,73521.0304
2012-08-31 14:30:00,51.04,51.06,50.95,50.96,111136.4413541548,33.4968,33.51,33.4378,33.4443,111136.4414
2012-08-31 15:00:00,50.96,50.96,50.8,50.81,186367.2631938904,33.4443,33.4443,33.3393,33.3459,186367.2632
2012-08-31 15:30:00,50.81,51.02,50.78,50.93,392910.0649720734,33.3459,33.4837,33.3262,33.4246,392910.065
2012-09-04 09:30:00,50.76,50.95,50.75,50.79,132451.8408754132,33.3131,33.4378,33.3065,33.3328,132451.8409
2012-09-04 10:00:00,50.77,50.83,50.59,50.62,136783.31243588284,33.3196,33.359,33.2015,33.2212,136783.3124
2012-09-04 10:30:00,50.6,50.6,50.42,50.51,186937.1936623732,33.2081,33.2081,33.0899,33.149,186937.1937
2012-09-04 11:00:00,50.51,50.55,50.44,50.44,167103.61335917018,33.149,33.1753,33.1031,33.1031,167103.6134
2012-09-04 11:30:00,50.44,50.48,50.41,50.45,116151.82947680385,33.1031,33.1293,33.0834,33.1096,116151.8295
2012-09-04 12:00:00,50.46,50.46,50.38,50.44,129374.21634560583,33.1162,33.1162,33.0637,33.1031,129374.2163
2012-09-04 12:30:00,50.44,50.52,50.44,50.51,103841.33135757438,33.1031,33.1556,33.1031,33.149,103841.3314
2012-09-04 13:00:00,50.51,50.58,50.5,50.57,108628.74729283027,33.149,33.1949,33.1424,33.1884,108628.7473
2012-09-04 13:30:00,50.57,50.6,50.54,50.58,103271.40088909151,33.1884,33.2081,33.1687,33.1949,103271.4009
2012-09-04 14:00:00,50.58,50.84,50.58,50.83,98142.02667274592,33.1949,33.3656,33.1949,33.359,98142.0267
2012-09-04 14:30:00,50.83,51.06,50.83,51.01,108286.78901174056,33.359,33.51,33.359,33.4771,108286.789
2012-09-04 15:00:00,51.02,51.09,50.96,51.09,128462.32759603328,33.4837,33.5296,33.4443,33.5296,128462.3276
2012-09-04 15:30:00,51.09,51.09,50.95,50.96,269463.1254986892,33.5296,33.5296,33.4378,33.4443,269463.1255
2012-09-05 09:30:00,50.99,51.03,50.79,50.93,136327.36806109655,33.464,33.4903,33.3328,33.4246,136327.3681
2012-09-05 10:00:00,50.93,51.13,50.92,51.11,156616.89273908583,33.4246,33.5559,33.4181,33.5428,156616.8927
2012-09-05 10:30:00,51.12,51.15,50.92,50.94,92898.66636270376,33.5493,33.569,33.4181,33.4312,92898.6664
2012-09-05 11:00:00,50.93,51.11,50.88,51.1,119457.42619400434,33.4246,33.5428,33.3918,33.5362,119457.4262
2012-09-05 11:30:00,51.09,51.16,51.09,51.12,60526.61575287815,33.5296,33.5756,33.5296,33.5493,60526.6158
2012-09-05 12:00:00,51.12,51.18,51.09,51.16,103499.37307648468,33.5493,33.5887,33.5296,33.5756,103499.3731
2012-09-05 12:30:00,51.16,51.16,51.11,51.11,32600.02279721874,33.5756,33.5756,33.5428,33.5428,32600.0228
2012-09-05 13:00:00,51.11,51.12,51.07,51.09,33853.869827881,33.5428,33.5493,33.5165,33.5296,33853.8698
2012-09-05 13:30:00,51.08,51.08,50.87,50.97,57448.99122307079,33.5231,33.5231,33.3853,33.4509,57448.9912
2012-09-05 14:00:00,50.98,51.05,50.94,51.04,55511.22763022912,33.4575,33.5034,33.4312,33.4968,55511.2276
2012-09-05 14:30:00,51.03,51.09,51.03,51.08,59044.79653482275,33.4903,33.5296,33.4903,33.5231,59044.7965
2012-09-05 15:00:00,51.08,51.09,50.98,51.05,63832.21247007865,33.5231,33.5296,33.4575,33.5034,63832.2125
2012-09-05 15:30:00,51.05,51.09,51.02,51.06,192522.51225350503,33.5034,33.5296,33.4837,33.51,192522.5123
2012-09-06 09:30:00,51.37,51.76,51.37,51.74,199817.6222500855,33.7134,33.9694,33.7134,33.9562,199817.6223
2012-09-06 10:00:00,51.75,51.89,51.75,51.85,266841.44534366805,33.9628,34.0547,33.9628,34.0284,266841.4453
2012-09-06 10:30:00,51.85,52.11,51.84,52.09,236521.1444203807,34.0284,34.1991,34.0219,34.1859,236521.1444
2012-09-06 11:00:00,52.09,52.1,51.92,52.0,174284.73726205403,34.1859,34.1925,34.0744,34.1269,174284.7373
2012-09-06 11:30:00,52.0,52.05,51.97,52.01,101105.66510885672,34.1269,34.1597,34.1072,34.1334,101105.6651
2012-09-06 12:00:00,52.01,52.04,51.96,51.97,82183.97355522626,34.1334,34.1531,34.1006,34.1072,82183.9736
2012-09-06 12:30:00,51.97,52.02,51.95,52.0,58360.879972643335,34.1072,34.14,34.0941,34.1269,58360.88
2012-09-06 13:00:00,52.0,52.02,51.94,51.96,69873.4754359968,34.1269,34.14,34.0875,34.1006,69873.4754
2012-09-06 13:30:00,51.96,52.02,51.95,52.0,72039.21121623162,34.1006,34.14,34.0941,34.1269,72039.2112
2012-09-06 14:00:00,52.01,52.04,51.98,52.03,84349.70933546107,34.1334,34.1531,34.1137,34.1466,84349.7093
2012-09-06 14:30:00,52.03,52.09,52.02,52.06,109198.67776131313,34.1466,34.1859,34.14,34.1662,109198.6778
2012-09-06 15:00:00,52.05,52.06,51.98,51.99,102017.55385842928,34.1597,34.1662,34.1137,34.1203,102017.5539
2012-09-06 15:30:00,51.99,52.09,51.97,52.08,333751.2823435541,34.1203,34.1859,34.1072,34.1794,333751.2823
2012-09-07 09:30:00,52.14,52.2,52.01,52.18,283711.38721076027,34.2187,34.2581,34.1334,34.245,283711.3872
2012-09-07 10:00:00,52.18,52.19,52.02,52.04,152969.33774079563,34.245,34.2516,34.14,34.1531,152969.3377
2012-09-07 10:30:00,52.06,52.12,51.99,52.01,147042.06086857404,34.1662,34.2056,34.1203,34.1334,147042.0609
2012-09-07 11:00:00,52.0,52.0,51.91,51.94,121281.20369314944,34.1269,34.1269,34.0678,34.0875,121281.2037
2012-09-07 11:30:00,51.94,51.96,51.83,51.89,90049.01402028953,34.0875,34.1006,34.0153,34.0547,90049.014
2012-09-07 12:00:00,51.89,51.94,51.89,51.9,62578.36543941639,34.0547,34.0875,34.0547,34.0612,62578.3654
2012-09-07 12:30:00,51.89,51.94,51.87,51.93,86059.50074090961,34.0547,34.0875,34.0416,34.0809,86059.5007
2012-09-07 13:00:00,51.93,51.94,51.85,51.87,103727.3452638778,34.0809,34.0875,34.0284,34.0416,103727.3453
2012-09-07 13:30:00,51.88,51.93,51.86,51.9,66681.86481249287,34.0481,34.0809,34.035,34.0612,66681.8648
2012-09-07 14:00:00,51.89,51.92,51.83,51.86,201641.3997492306,34.0547,34.0744,34.0153,34.035,201641.3997
2012-09-07 14:30:00,51.87,51.87,51.79,51.8,131311.9799384475,34.0416,34.0416,33.989,33.9956,131311.9799
2012-09-07 15:00:00,51.79,51.84,51.78,51.81,231961.700672518,33.989,34.0219,33.9825,34.0022,231961.7007
2012-09-07 15:30:00,51.82,51.97,51.82,51.95,329191.8385956913,34.0087,34.1072,34.0087,34.0941,329191.8386
2012-09-10 09:30:00,51.77,52.04,51.76,51.98,133249.7435312892,33.9759,34.1531,33.9694,34.1137,133249.7435
2012-09-10 10:00:00,51.97,52.18,51.95,52.13,100649.72073407043,34.1072,34.245,34.0941,34.2122,100649.7207
2012-09-10 10:30:00,52.12,52.12,52.01,52.06,75458.7940271287,34.2056,34.2056,34.1334,34.1662,75458.794
2012-09-10 11:00:00,52.05,52.14,52.02,52.11,56651.088567194805,34.1597,34.2187,34.14,34.1991,56651.0886
2012-09-10 11:30:00,52.14,52.14,52.07,52.07,68847.60059272769,34.2187,34.2187,34.1728,34.1728,68847.6006
2012-09-10 12:00:00,52.07,52.09,51.99,52.02,158098.71195714123,34.1728,34.1859,34.1203,34.14,158098.712
2012-09-10 12:30:00,52.01,52.07,52.0,52.06,33055.96717200502,34.1334,34.1728,34.1269,34.1662,33055.9672
2012-09-10 13:00:00,52.06,52.08,52.04,52.04,48444.08982104183,34.1662,34.1794,34.1531,34.1531,48444.0898
2012-09-10 13:30:00,52.05,52.06,51.94,51.96,43428.7016983928,34.1597,34.1662,34.0875,34.1006,43428.7017
2012-09-10 14:00:00,51.96,52.02,51.96,52.01,41034.99373076485,34.1006,34.14,34.1006,34.1334,41034.9937
2012-09-10 14:30:00,52.0,52.02,51.88,51.88,72381.16949732133,34.1269,34.14,34.0481,34.0481,72381.1695
2012-09-10 15:00:00,51.89,51.93,51.81,51.92,82981.87621110225,34.0547,34.0809,34.0022,34.0744,82981.8762
2012-09-10 15:30:00,51.92,51.92,51.75,51.8,209278.46802690072,34.0744,34.0744,33.9628,33.9956,209278.468
2012-09-11 09:30:00,51.64,51.8,51.53,51.58,178160.26444773737,33.8906,33.9956,33.8184,33.8512,178160.2644
2012-09-11 10:00:00,51.58,51.66,51.55,51.63,122193.092442722,33.8512,33.9037,33.8315,33.884,122193.0924
2012-09-11 10:30:00,51.63,51.81,51.62,51.76,303772.93970135646,33.884,34.0022,33.8775,33.9694,303772.9397
2012-09-11 11:00:00,51.77,51.89,51.72,51.88,190812.7208480565,33.9759,34.0547,33.9431,34.0481,190812.7208
2012-09-11 11:30:00,51.88,51.88,51.8,51.8,121281.20369314944,34.0481,34.0481,33.9956,33.9956,121281.2037
2012-09-11 12:00:00,51.8,51.81,51.67,51.73,140088.90915308334,33.9956,34.0022,33.9103,33.9497,140088.9092
2012-09-11 12:30:00,51.72,51.78,51.71,51.74,92556.70808161404,33.9431,33.9825,33.9365,33.9562,92556.7081
2012-09-11 13:00:00,51.73,51.77,51.66,51.73,70215.43371708652,33.9497,33.9759,33.9037,33.9497,70215.4337
2012-09-11 13:30:00,51.73,51.79,51.73,51.78,83893.7649606748,33.9497,33.989,33.9497,33.9825,83893.765
2012-09-11 14:00:00,51.78,51.8,51.73,51.76,84463.69542915764,33.9825,33.9956,33.9497,33.9694,84463.6954
2012-09-11 14:30:00,51.76,51.78,51.61,51.62,119115.46791291462,33.9694,33.9825,33.8709,33.8775,119115.4679
2012-09-11 15:00:00,51.63,51.68,51.58,51.63,111706.37182263764,33.884,33.9169,33.8512,33.884,111706.3718
2012-09-11 15:30:00,51.62,51.7,51.59,51.62,326342.1862532771,33.8775,33.93,33.8578,33.8775,326342.1863
2012-09-12 09:30:00,50.94,50.99,50.62,50.62,472358.372278582,33.6613,33.6943,33.4498,33.4498,472358.3723
2012-09-12 10:00:00,50.63,50.69,50.51,50.52,241650.5186367263,33.4565,33.4961,33.3772,33.3838,241650.5186
2012-09-12 10:30:00,50.51,50.56,50.37,50.44,317451.2709449447,33.3772,33.4102,33.2846,33.3309,317451.2709
2012-09-12 11:00:00,50.44,50.47,50.41,50.44,230479.88145446256,33.3309,33.3507,33.3111,33.3309,230479.8815
2012-09-12 11:30:00,50.44,50.47,50.4,50.43,142140.65883962158,33.3309,33.3507,33.3045,33.3243,142140.6588
2012-09-12 12:00:00,50.43,50.48,50.4,50.44,83095.86230479882,33.3243,33.3573,33.3045,33.3309,83095.8623
2012-09-12 12:30:00,50.44,50.5,50.44,50.49,109996.5804171891,33.3309,33.3705,33.3309,33.3639,109996.5804
2012-09-12 13:00:00,50.5,50.55,50.41,50.42,171891.0292944261,33.3705,33.4036,33.3111,33.3177,171891.0293
2012-09-12 13:30:00,50.43,50.46,50.41,50.44,182035.7916334207,33.3243,33.3441,33.3111,33.3309,182035.7916
2012-09-12 14:00:00,50.44,50.47,50.42,50.44,167673.54382765302,33.3309,33.3507,33.3177,33.3309,167673.5438
2012-09-12 14:30:00,50.44,50.45,50.41,50.43,136783.31243588284,33.3309,33.3375,33.3111,33.3243,136783.3124
2012-09-12 15:00:00,50.43,50.44,50.31,50.41,187393.13803715943,33.3243,33.3309,33.245,33.3111,187393.138
2012-09-12 15:30:00,50.42,50.45,50.3,50.36,620654.2801778183,33.3177,33.3375,33.2384,33.278,620654.2802
2012-09-13 09:30:00,50.04,50.4,50.04,50.36,164595.91929784566,33.0666,33.3045,33.0666,33.278,164595.9193
2012-09-13 10:00:00,50.36,50.55,50.36,50.48,208936.50974581105,33.278,33.4036,33.278,33.3573,208936.5097
2012-09-13 10:30:00,50.48,50.52,50.38,50.42,116835.74603898324,33.3573,33.3838,33.2913,33.3177,116835.746
2012-09-13 11:00:00,50.41,50.46,50.4,50.44,134731.5627493446,33.3111,33.3441,33.3045,33.3309,134731.5627
2012-09-13 11:30:00,50.44,50.48,50.4,50.42,76028.72449561153,33.3309,33.3573,33.3045,33.3177,76028.7245
2012-09-13 12:00:00,50.44,50.5,50.35,50.37,105209.1644819332,33.3309,33.3705,33.2714,33.2846,105209.1645
2012-09-13 12:30:00,50.37,50.69,50.33,50.58,245526.04582240968,33.2846,33.4961,33.2582,33.4234,245526.0458
2012-09-13 13:00:00,50.58,50.73,50.56,50.72,303203.0092328736,33.4234,33.5225,33.4102,33.5159,303203.0092
2012-09-13 13:30:00,50.73,50.83,50.69,50.72,398381.3974695088,33.5225,33.5886,33.4961,33.5159,398381.3975
2012-09-13 14:00:00,50.72,50.95,50.7,50.87,399863.2166875641,33.5159,33.6679,33.5027,33.615,399863.2167
2012-09-13 14:30:00,50.87,50.87,50.77,50.81,319047.07625669666,33.615,33.615,33.549,33.5754,319047.0763
2012-09-13 15:00:00,50.81,50.83,50.73,50.8,266271.5148751852,33.5754,33.5886,33.5225,33.5688,266271.5149
2012-09-13 15:30:00,50.8,50.85,50.62,50.71,591473.8401914967,33.5688,33.6018,33.4498,33.5093,591473.8402
2012-09-14 09:30:00,50.78,50.99,50.7,50.86,394163.91200273565,33.5556,33.6943,33.5027,33.6084,394163.912
2012-09-14 10:00:00,50.86,51.09,50.86,50.92,202667.2745924997,33.6084,33.7604,33.6084,33.6481,202667.2746
2012-09-14 10:30:00,50.93,50.95,50.78,50.85,356434.5149891713,33.6547,33.6679,33.5556,33.6018,356434.515
2012-09-14 11:00:00,50.84,51.09,50.84,51.04,127094.49447167444,33.5952,33.7604,33.5952,33.7274,127094.4945
2012-09-14 11:30:00,51.05,51.14,51.01,51.06,133933.66009346858,33.734,33.7935,33.7076,33.7406,133933.6601
2012-09-14 12:00:00,51.08,51.24,51.07,51.23,139404.99259090392,33.7538,33.8595,33.7472,33.8529,139404.9926
2012-09-14 12:30:00,51.22,51.22,51.1,51.11,123674.9116607774,33.8463,33.8463,33.767,33.7736,123674.9117
2012-09-14 13:00:00,51.12,51.16,51.0,51.0,103043.4287016984,33.7802,33.8067,33.701,33.701,103043.4287
2012-09-14 13:30:00,51.01,51.24,51.0,51.22,313461.75766556483,33.7076,33.8595,33.701,33.8463,313461.7577
2012-09-14 14:00:00,51.22,51.22,51.13,51.14,89365.09745811012,33.8463,33.8463,33.7869,33.7935,89365.0975
2012-09-14 14:30:00,51.14,51.3,51.11,51.27,200387.5527185684,33.7935,33.8992,33.7736,33.8794,200387.5527
2012-09-14 15:00:00,51.28,51.3,51.18,51.23,179072.15319730993,33.886,33.8992,33.8199,33.8529,179072.1532
2012-09-14 15:30:00,51.23,51.28,51.14,51.28,526045.822409666,33.8529,33.886,33.7935,33.886,526045.8224
2012-09-17 09:30:00,51.16,51.38,51.05,51.2,156844.86492647897,33.8067,33.9521,33.734,33.8331,156844.8649
2012-09-17 10:00:00,51.2,51.31,51.17,51.3,84349.70933546107,33.8331,33.9058,33.8133,33.8992,84349.7093
2012-09-17 10:30:00,51.3,51.32,51.11,51.16,113872.10760287243,33.8992,33.9124,33.7736,33.8067,113872.1076
2012-09-17 11:00:00,51.17,51.18,51.09,51.09,53231.50575629773,33.8133,33.8199,33.7604,33.7604,53231.5058
2012-09-17 11:30:00,51.1,51.18,51.1,51.16,43542.68779208937,33.767,33.8199,33.767,33.8067,43542.6878
2012-09-17 12:00:00,51.16,51.17,51.1,51.16,54941.29716174627,33.8067,33.8133,33.767,33.8067,54941.2972
2012-09-17 12:30:00,51.16,51.16,51.1,51.1,34081.84201527414,33.8067,33.8067,33.767,33.767,34081.842
2012-09-17 13:00:00,51.11,51.16,51.09,51.15,40579.04935597857,33.7736,33.8067,33.7604,33.8001,40579.0494
2012-09-17 13:30:00,51.15,51.17,51.12,51.16,50267.86732018694,33.8001,33.8133,33.7802,33.8067,50267.8673
2012-09-17 14:00:00,51.15,51.23,51.11,51.16,103499.37307648468,33.8001,33.8529,33.7736,33.8067,103499.3731
2012-09-17 14:30:00,51.17,51.19,51.12,51.12,97002.16573578025,33.8133,33.8265,33.7802,33.7802,97002.1657
2012-09-17 15:00:00,51.13,51.16,51.08,51.1,91644.81933204149,33.7869,33.8067,33.7538,33.767,91644.8193
2012-09-17 15:30:00,51.09,51.23,51.09,51.23,241536.5325430297,33.7604,33.8529,33.7604,33.8529,241536.5325
2012-09-18 09:30:00,51.16,51.29,51.05,51.28,154109.1986777613,33.8067,33.8926,33.734,33.886,154109.1987
2012-09-18 10:00:00,51.28,51.32,51.22,51.29,152285.4211786162,33.886,33.9124,33.8463,33.8926,152285.4212
2012-09-18 10:30:00,51.28,51.32,51.23,51.27,142596.60321440783,33.886,33.9124,33.8529,33.8794,142596.6032
2012-09-18 11:00:00,51.28,51.32,51.27,51.32,112960.2188532999,33.886,33.9124,33.8794,33.9124,112960.2189
2012-09-18 11:30:00,51.31,51.34,51.25,51.28,264789.6956571298,33.9058,33.9256,33.8662,33.886,264789.6957
2012-09-18 12:00:00,51.29,51.3,51.19,51.19,112276.30229112048,33.8926,33.8992,33.8265,33.8265,112276.3023
2012-09-18 12:30:00,51.18,51.23,51.15,51.23,135187.50712413085,33.8199,33.8529,33.8001,33.8529,135187.5071
2012-09-18 13:00:00,51.21,51.26,51.19,51.25,63376.26809529238,33.8397,33.8728,33.8265,33.8662,63376.2681
2012-09-18 13:30:00,51.24,51.25,51.22,51.24,65314.03168813405,33.8595,33.8662,33.8463,33.8595,65314.0317
2012-09-18 14:00:00,51.24,51.26,51.21,51.24,82639.91793001254,33.8595,33.8728,33.8397,33.8595,82639.9179
2012-09-18 14:30:00,51.24,51.28,51.23,51.24,84691.66761655078,33.8595,33.886,33.8529,33.8595,84691.6676
2012-09-18 15:00:00,51.25,51.3,51.24,51.27,122193.092442722,33.8662,33.8992,33.8595,33.8794,122193.0924
2012-09-18 15:30:00,51.26,51.3,51.21,51.3,401345.0359056195,33.8728,33.8992,33.8397,33.8992,401345.0359
2012-09-19 09:30:00,51.42,51.47,51.3,51.3,209164.48193320417,33.9785,34.0115,33.8992,33.8992,209164.4819
2012-09-19 10:00:00,51.31,51.44,51.3,51.35,104411.26182605722,33.9058,33.9917,33.8992,33.9322,104411.2618
2012-09-19 10:30:00,51.36,51.42,51.26,51.42,320756.86766214523,33.9388,33.9785,33.8728,33.9785,320756.8677
2012-09-19 11:00:00,51.42,51.47,51.37,51.44,122079.10634902542,33.9785,34.0115,33.9454,33.9917,122079.1063
2012-09-19 11:30:00,51.44,51.49,51.44,51.46,128348.34150233673,33.9917,34.0247,33.9917,34.0049,128348.3415
2012-09-19 12:00:00,51.45,51.46,51.42,51.45,75344.80793343212,33.9983,34.0049,33.9785,33.9983,75344.8079
2012-09-19 12:30:00,51.45,51.47,51.44,51.46,69759.48934230024,33.9983,34.0115,33.9917,34.0049,69759.4893
2012-09-19 13:00:00,51.47,51.5,51.45,51.47,60298.64356548501,34.0115,34.0314,33.9983,34.0115,60298.6436
2012-09-19 13:30:00,51.47,51.51,51.44,51.5,72039.21121623162,34.0115,34.038,33.9917,34.0314,72039.2112
2012-09-19 14:00:00,51.51,51.52,51.44,51.5,87655.30605266157,34.038,34.0446,33.9917,34.0314,87655.3061
2012-09-19 14:30:00,51.5,51.5,51.44,51.44,148751.85227402256,34.0314,34.0314,33.9917,33.9917,148751.8523
2012-09-19 15:00:00,51.44,51.44,51.38,51.39,174398.7233557506,33.9917,33.9917,33.9521,33.9587,174398.7234
2012-09-19 15:30:00,51.38,51.38,51.28,51.28,305254.75891941186,33.9521,33.9521,33.886,33.886,305254.7589
2012-09-20 09:30:00,51.13,51.38,51.05,51.27,133705.68790607547,33.7869,33.9521,33.734,33.8794,133705.6879
2012-09-20 10:00:00,51.28,51.46,51.28,51.43,326000.2279721874,33.886,34.0049,33.886,33.9851,326000.228
2012-09-20 10:30:00,51.42,51.47,51.33,51.37,515103.1574147954,33.9785,34.0115,33.919,33.9454,515103.1574
2012-09-20 11:00:00,51.37,51.42,51.32,51.36,86515.44511569588,33.9454,33.9785,33.9124,33.9388,86515.4451
2012-09-20 11:30:00,51.35,51.42,51.34,51.4,59956.6852843953,33.9322,33.9785,33.9256,33.9653,59956.6853
2012-09-20 12:00:00,51.41,51.43,51.32,51.35,129146.2441582127,33.9719,33.9851,33.9124,33.9322,129146.2442
2012-09-20 12:30:00,51.34,51.39,51.31,51.37,59956.6852843953,33.9256,33.9587,33.9058,33.9454,59956.6853
2012-09-20 13:00:00,51.37,51.37,51.33,51.37,55397.24153653254,33.9454,33.9454,33.919,33.9454,55397.2415
2012-09-20 13:30:00,51.37,51.44,51.36,51.37,77966.4880884532,33.9454,33.9917,33.9388,33.9454,77966.4881
2012-09-20 14:00:00,51.37,51.39,51.34,51.37,103385.3869827881,33.9454,33.9587,33.9256,33.9454,103385.387
2012-09-20 14:30:00,51.37,51.44,51.36,51.44,76826.62715148753,33.9454,33.9917,33.9388,33.9917,76826.6272
2012-09-20 15:00:00,51.44,51.44,51.36,51.42,138151.14556024165,33.9917,33.9917,33.9388,33.9785,138151.1456
2012-09-20 15:30:00,51.42,51.46,51.37,51.44,399977.2027812607,33.9785,34.0049,33.9454,33.9917,399977.2028
2012-09-21 09:30:00,51.66,51.76,51.46,51.75,1353698.8487404536,34.1371,34.2032,34.0049,34.1966,1353698.8487
2012-09-21 10:00:00,51.75,51.92,51.73,51.89,157072.8371138721,34.1966,34.3089,34.1833,34.2891,157072.8371
2012-09-21 10:30:00,51.89,51.91,51.74,51.76,140316.88134047645,34.2891,34.3023,34.1899,34.2032,140316.8813
2012-09-21 11:00:00,51.76,51.78,51.73,51.75,90732.93058246894,34.2032,34.2164,34.1833,34.1966,90732.9306
2012-09-21 11:30:00,51.75,51.76,51.69,51.73,77624.5298073635,34.1966,34.2032,34.1569,34.1833,77624.5298
2012-09-21 12:00:00,51.72,51.73,51.67,51.68,97002.16573578025,34.1767,34.1833,34.1437,34.1503,97002.1657
2012-09-21 12:30:00,51.67,51.68,51.61,51.62,68277.67012424485,34.1437,34.1503,34.104,34.1106,68277.6701
2012-09-21 13:00:00,51.62,51.63,51.59,51.6,52433.60310042175,34.1106,34.1173,34.0908,34.0974,52433.6031
2012-09-21 13:30:00,51.59,51.65,51.59,51.64,71355.29465405221,34.0908,34.1305,34.0908,34.1239,71355.2947
2012-09-21 14:00:00,51.63,51.64,51.54,51.57,99737.8319844979,34.1173,34.1239,34.0578,34.0776,99737.832
2012-09-21 14:30:00,51.57,51.58,51.52,51.55,80246.20996238459,34.0776,34.0842,34.0446,34.0644,80246.21
2012-09-21 15:00:00,51.54,51.57,51.52,51.56,142482.61712071128,34.0578,34.0776,34.0446,34.071,142482.6171
2012-09-21 15:30:00,51.56,51.59,51.44,51.45,329989.7412515673,34.071,34.0908,33.9917,33.9983,329989.7413
2012-09-24 09:30:00,51.41,51.45,51.23,51.36,145446.25555682206,33.9719,33.9983,33.8529,33.9388,145446.2556
2012-09-24 10:00:00,51.37,51.48,51.3,51.47,227060.29864356547,33.9454,34.0181,33.8992,34.0115,227060.2986
2012-09-24 10:30:00,51.49,51.61,51.49,51.58,89137.12527071698,34.0247,34.104,34.0247,34.0842,89137.1253
2012-09-24 11:00:00,51.57,51.59,51.43,51.44,73179.07215319731,34.0776,34.0908,33.9851,33.9917,73179.0722
2012-09-24 11:30:00,51.44,51.44,51.38,51.39,40579.04935597857,33.9917,33.9917,33.9521,33.9587,40579.0494
2012-09-24 12:00:00,51.38,51.44,51.38,51.42,30548.273110680497,33.9521,33.9917,33.9521,33.9785,30548.2731
2012-09-24 12:30:00,51.41,51.51,51.39,51.51,39895.13279379916,33.9719,34.038,33.9587,34.038,39895.1328
2012-09-24 13:00:00,51.51,51.54,51.51,51.52,82183.97355522626,34.038,34.0578,34.038,34.0446,82183.9736
2012-09-24 13:30:00,51.52,51.59,51.51,51.59,81158.09871195714,34.0446,34.0908,34.038,34.0908,81158.0987
2012-09-24 14:00:00,51.59,51.66,51.58,51.66,78536.41855693606,34.0908,34.1371,34.0842,34.1371,78536.4186
2012-09-24 14:30:00,51.67,51.75,51.66,51.74,119115.46791291462,34.1437,34.1966,34.1371,34.1899,119115.4679
2012-09-24 15:00:00,51.75,51.8,51.7,51.78,95862.30479881454,34.1966,34.2296,34.1635,34.2164,95862.3048
2012-09-24 15:30:00,51.77,51.77,51.62,51.66,193092.442721988,34.2098,34.2098,34.1106,34.1371,193092.4427
2012-09-25 09:30:00,50.76,51.16,50.75,50.99,356662.48717656446,33.5424,33.8067,33.5357,33.6943,356662.4872
2012-09-25 10:00:00,50.99,51.14,50.99,51.12,171663.05710703295,33.6943,33.7935,33.6943,33.7802,171663.0571
2012-09-25 10:30:00,51.12,51.3,51.11,51.3,83779.77886697823,33.7802,33.8992,33.7736,33.8992,83779.7789
2012-09-25 11:00:00,51.3,51.35,51.27,51.3,114670.01025874844,33.8992,33.9322,33.8794,33.8992,114670.0103
2012-09-25 11:30:00,51.31,51.36,51.3,51.35,85147.61199133706,33.9058,33.9388,33.8992,33.9322,85147.612
2012-09-25 12:00:00,51.35,51.37,51.28,51.3,112162.31619742392,33.9322,33.9454,33.886,33.8992,112162.3162
2012-09-25 12:30:00,51.3,51.31,51.15,51.2,127664.4249401573,33.8992,33.9058,33.8001,33.8331,127664.4249
2012-09-25 13:00:00,51.19,51.35,51.17,51.32,351077.1685854326,33.8265,33.9322,33.8133,33.9124,351077.1686
2012-09-25 13:30:00,51.32,51.42,51.31,51.4,127436.45275276416,33.9124,33.9785,33.9058,33.9653,127436.4528
2012-09-25 14:00:00,51.4,51.4,51.29,51.3,129374.21634560583,33.9653,33.9653,33.8926,33.8992,129374.2163
2012-09-25 14:30:00,51.3,51.32,51.27,51.29,179528.09757209622,33.8992,33.9124,33.8794,33.8926,179528.0976
2012-09-25 15:00:00,51.29,51.3,51.13,51.23,290892.5111136441,33.8926,33.8992,33.7869,33.8529,290892.5111
2012-09-25 15:30:00,51.23,51.28,51.18,51.23,553972.4153653254,33.8529,33.886,33.8199,33.8529,553972.4154
2012-09-26 09:30:00,51.28,51.44,51.22,51.32,430525.4758919412,33.886,33.9917,33.8463,33.9124,430525.4759
2012-09-26 10:00:00,51.31,51.37,51.23,51.23,266385.5009688818,33.9058,33.9454,33.8529,33.8529,266385.501
2012-09-26 10:30:00,51.24,51.25,51.06,51.06,290892.5111136441,33.8595,33.8662,33.7406,33.7406,290892.5111
2012-09-26 11:00:00,51.07,51.12,51.01,51.08,178502.2227288271,33.7472,33.7802,33.7076,33.7538,178502.2227
2012-09-26 11:30:00,51.06,51.06,50.93,50.98,115125.95463353473,33.7406,33.7406,33.6547,33.6877,115125.9546
2012-09-26 12:00:00,50.97,51.01,50.89,50.91,200273.56662487172,33.6811,33.7076,33.6283,33.6415,200273.5666
2012-09-26 12:30:00,50.91,51.01,50.89,51.0,68163.68403054828,33.6415,33.7076,33.6283,33.701,68163.684
2012-09-26 13:00:00,50.99,51.0,50.93,50.97,111250.42744785135,33.6943,33.701,33.6547,33.6811,111250.4274
2012-09-26 13:30:00,50.98,50.98,50.93,50.93,100535.73464037388,33.6877,33.6877,33.6547,33.6547,100535.7346
2012-09-26 14:00:00,50.93,51.0,50.93,50.97,133363.72962498575,33.6547,33.701,33.6547,33.6811,133363.7296
2012-09-26 14:30:00,50.97,50.98,50.87,50.88,100877.6929214636,33.6811,33.6877,33.615,33.6217,100877.6929
2012-09-26 15:00:00,50.89,50.95,50.86,50.89,138379.1177476348,33.6283,33.6679,33.6084,33.6283,138379.1177
2012-09-26 15:30:00,50.89,51.01,50.88,50.95,486036.7035221703,33.6283,33.7076,33.6217,33.6679,486036.7035
2012-09-27 09:30:00,51.02,51.15,50.94,51.01,139063.03430981422,33.7142,33.8001,33.6613,33.7076,139063.0343
2012-09-27 10:00:00,51.0,51.07,50.98,51.01,113416.16322808618,33.701,33.7472,33.6877,33.7076,113416.1632
2012-09-27 10:30:00,51.01,51.06,50.99,51.02,119115.46791291462,33.7076,33.7406,33.6943,33.7142,119115.4679
2012-09-27 11:00:00,51.01,51.06,50.94,51.02,119115.46791291462,33.7076,33.7406,33.6613,33.7142,119115.4679
2012-09-27 11:30:00,51.02,51.16,50.97,51.15,102587.48432691212,33.7142,33.8067,33.6811,33.8001,102587.4843
2012-09-27 12:00:00,51.15,51.37,51.14,51.36,91530.83323834492,33.8001,33.9454,33.7935,33.9388,91530.8332
2012-09-27 12:30:00,51.37,51.4,51.31,51.33,130742.04946996468,33.9454,33.9653,33.9058,33.919,130742.0495
2012-09-27 13:00:00,51.33,51.38,51.32,51.37,100649.72073407043,33.919,33.9521,33.9124,33.9454,100649.7207
2012-09-27 13:30:00,51.37,51.48,51.34,51.44,66339.90653140318,33.9454,34.0181,33.9256,33.9917,66339.9065
2012-09-27 14:00:00,51.44,51.47,51.42,51.44,64744.1012196512,33.9917,34.0115,33.9785,33.9917,64744.1012
2012-09-27 14:30:00,51.43,51.44,51.35,51.37,147953.94961814658,33.9851,33.9917,33.9322,33.9454,147953.9496
2012-09-27 15:00:00,51.37,51.39,51.33,51.36,159808.50336258978,33.9454,33.9587,33.919,33.9388,159808.5034
2012-09-27 15:30:00,51.35,51.37,51.23,51.27,316767.3543827653,33.9322,33.9454,33.8529,33.8794,316767.3544
2012-09-28 09:30:00,51.22,51.25,50.91,50.95,243132.3378547817,33.8463,33.8662,33.6415,33.6679,243132.3379
2012-09-28 10:00:00,50.94,51.18,50.94,51.1,182719.7081956001,33.6613,33.8199,33.6613,33.767,182719.7082
2012-09-28 10:30:00,51.11,51.17,51.08,51.16,97344.12401686994,33.7736,33.8133,33.7538,33.8067,97344.124
2012-09-28 11:00:00,51.16,51.17,51.1,51.11,104981.19229454007,33.8067,33.8133,33.767,33.7736,104981.1923
2012-09-28 11:30:00,51.1,51.24,51.1,51.21,67479.76746836885,33.767,33.8595,33.767,33.8397,67479.7675
2012-09-28 12:00:00,51.2,51.36,51.18,51.3,115467.91291462442,33.8331,33.9388,33.8199,33.8992,115467.9129
2012-09-28 12:30:00,51.29,51.35,51.27,51.34,52889.547475208026,33.8926,33.9322,33.8794,33.9256,52889.5475
2012-09-28 13:00:00,51.34,51.44,51.32,51.44,75230.82183973555,33.9256,33.9917,33.9124,33.9917,75230.8218
2012-09-28 13:30:00,51.44,51.6,51.43,51.51,103955.31745127097,33.9917,34.0974,33.9851,34.038,103955.3175
2012-09-28 14:00:00,51.5,51.54,51.39,51.41,81386.07089935028,34.0314,34.0578,33.9587,33.9719,81386.0709
2012-09-28 14:30:00,51.41,51.45,51.39,51.44,80018.23777499144,33.9719,33.9983,33.9587,33.9917,80018.2378
2012-09-28 15:00:00,51.44,51.46,51.39,51.41,90049.01402028953,33.9917,34.0049,33.9587,33.9719,90049.014
2012-09-28 15:30:00,51.41,51.56,51.37,51.44,310726.09141684714,33.9719,34.071,33.9454,33.9917,310726.0914
2012-10-01 09:30:00,51.45,51.71,51.31,51.32,226376.38208138608,33.9983,34.1701,33.9058,33.9124,226376.3821
2012-10-01 10:00:00,51.33,51.67,51.33,51.59,198335.8030320301,33.919,34.1437,33.919,34.0908,198335.803
2012-10-01 10:30:00,51.59,51.62,51.45,51.5,123104.98119229454,34.0908,34.1106,33.9983,34.0314,123104.9812
2012-10-01 11:00:00,51.5,51.57,51.49,51.52,124130.85603556366,34.0314,34.0776,34.0247,34.0446,124130.856
2012-10-01 11:30:00,51.52,51.52,51.38,51.39,140544.8535278696,34.0446,34.0446,33.9521,33.9587,140544.8535
2012-10-01 12:00:00,51.39,51.43,51.37,51.42,120369.31494357689,33.9587,33.9851,33.9454,33.9785,120369.3149
2012-10-01 12:30:00,51.42,51.46,51.25,51.35,119115.46791291462,33.9785,34.0049,33.8662,33.9322,119115.4679
2012-10-01 13:00:00,51.35,51.35,51.19,51.29,150461.6436794711,33.9322,33.9322,33.8265,33.8926,150461.6437
2012-10-01 13:30:00,51.3,51.4,51.19,51.38,96204.26307990424,33.8992,33.9653,33.8265,33.9521,96204.2631
2012-10-01 14:00:00,51.39,51.43,51.35,51.41,97458.11011056651,33.9587,33.9851,33.9322,33.9719,97458.1101
2012-10-01 14:30:00,51.4,51.43,51.37,51.4,104297.27573236063,33.9653,33.9851,33.9454,33.9653,104297.2757
2012-10-01 15:00:00,51.4,51.4,51.19,51.28,219651.2025532885,33.9653,33.9653,33.8265,33.886,219651.2026
2012-10-01 15:30:00,51.28,51.37,51.24,51.34,290892.5111136441,33.886,33.9454,33.8595,33.9256,290892.5111
2012-10-02 09:30:00,51.35,51.52,51.3,51.44,207910.6349025419,33.9322,34.0446,33.8992,33.9917,207910.6349
2012-10-02 10:00:00,51.45,51.46,51.31,51.46,151259.54633534708,33.9983,34.0049,33.9058,34.0049,151259.5463
2012-10-02 10:30:00,51.47,51.54,51.37,51.41,141228.77009004902,34.0115,34.0578,33.9454,33.9719,141228.7701
2012-10-02 11:00:00,51.41,51.42,51.32,51.33,99737.8319844979,33.9719,33.9785,33.9124,33.919,99737.832
2012-10-02 11:30:00,51.34,51.4,51.21,51.3,183061.66647668983,33.9256,33.9653,33.8397,33.8992,183061.6665
2012-10-02 12:00:00,51.29,51.47,51.26,51.4,90504.9583950758,33.8926,34.0115,33.8728,33.9653,90504.9584
2012-10-02 12:30:00,51.4,51.44,51.35,51.39,75572.78012082526,33.9653,33.9917,33.9322,33.9587,75572.7801
2012-10-02 13:00:00,51.39,51.43,51.37,51.4,59500.74090960903,33.9587,33.9851,33.9454,33.9653,59500.7409
2012-10-02 13:30:00,51.4,51.45,51.29,51.37,77624.5298073635,33.9653,33.9983,33.8926,33.9454,77624.5298
2012-10-02 14:00:00,51.37,51.42,51.29,51.31,82867.89011740568,33.9454,33.9785,33.8926,33.9058,82867.8901
2012-10-02 14:30:00,51.31,51.34,51.26,51.29,91530.83323834492,33.9058,33.9256,33.8728,33.8926,91530.8332
2012-10-02 15:00:00,51.29,51.4,51.26,51.37,108628.74729283027,33.8926,33.9653,33.8728,33.9454,108628.7473
2012-10-02 15:30:00,51.38,51.43,51.29,51.32,805539.7241536533,33.9521,33.9851,33.8926,33.9124,805539.7242
2012-10-03 09:30:00,51.52,51.54,51.29,51.35,161176.3364869486,34.0446,34.0578,33.8926,33.9322,161176.3365
2012-10-03 10:00:00,51.37,51.51,51.24,51.48,120369.31494357689,33.9454,34.038,33.8595,34.0181,120369.3149
2012-10-03 10:30:00,51.48,51.54,51.43,51.53,82753.90402370911,34.0181,34.0578,33.9851,34.0512,82753.904
2012-10-03 11:00:00,51.53,51.68,51.52,51.64,103157.41479539496,34.0512,34.1503,34.0446,34.1239,103157.4148
2012-10-03 11:30:00,51.63,51.72,51.59,51.65,69759.48934230024,34.1173,34.1767,34.0908,34.1305,69759.4893
2012-10-03 12:00:00,51.65,51.71,51.61,51.71,47874.159352558985,34.1305,34.1701,34.104,34.1701,47874.1594
2012-10-03 12:30:00,51.72,51.75,51.69,51.71,41832.89638664083,34.1767,34.1966,34.1569,34.1701,41832.8964
2012-10-03 13:00:00,51.69,51.71,51.67,51.69,44226.60435426878,34.1569,34.1701,34.1437,34.1569,44226.6044
2012-10-03 13:30:00,51.69,51.7,51.55,51.6,57790.94950416049,34.1569,34.1635,34.0644,34.0974,57790.9495
2012-10-03 14:00:00,51.59,51.64,51.54,51.59,121395.189786846,34.0908,34.1239,34.0578,34.0908,121395.1898
2012-10-03 14:30:00,51.59,51.68,51.56,51.59,70101.44762338995,34.0908,34.1503,34.071,34.0908,70101.4476
2012-10-03 15:00:00,51.59,51.71,51.52,51.68,79562.29340020518,34.0908,34.1701,34.0446,34.1503,79562.2934
2012-10-03 15:30:00,51.68,51.69,51.59,51.66,288726.7753334093,34.1503,34.1569,34.0908,34.1371,288726.7753
2012-10-04 09:30:00,51.74,51.76,51.51,51.61,114783.996352445,34.1899,34.2032,34.038,34.104,114783.9964
2012-10-04 10:00:00,51.61,51.84,51.54,51.8,226034.42380029635,34.104,34.256,34.0578,34.2296,226034.4238
2012-10-04 10:30:00,51.8,51.84,51.78,51.8,212242.1064630116,34.2296,34.256,34.2164,34.2296,212242.1065
2012-10-04 11:00:00,51.8,51.8,51.66,51.68,236065.20004559445,34.2296,34.2296,34.1371,34.1503,236065.2
2012-10-04 11:30:00,51.68,51.81,51.67,51.8,507808.04741821496,34.1503,34.2362,34.1437,34.2296,507808.0474
2012-10-04 12:00:00,51.8,51.8,51.74,51.76,379687.6781032714,34.2296,34.2296,34.1899,34.2032,379687.6781
2012-10-04 12:30:00,51.76,51.78,51.73,51.75,59044.79653482275,34.2032,34.2164,34.1833,34.1966,59044.7965
2012-10-04 13:00:00,51.76,51.8,51.76,51.79,59842.69919069874,34.2032,34.2296,34.2032,34.223,59842.6992
2012-10-04 13:30:00,51.78,51.8,51.75,51.78,71925.22512253505,34.2164,34.2296,34.1966,34.2164,71925.2251
2012-10-04 14:00:00,51.78,51.78,51.66,51.72,82867.89011740568,34.2164,34.2164,34.1371,34.1767,82867.8901
2012-10-04 14:30:00,51.72,51.75,51.66,51.68,77738.51590106008,34.1767,34.1966,34.1371,34.1503,77738.5159
2012-10-04 15:00:00,51.68,51.75,51.68,51.69,155021.08742733387,34.1503,34.1966,34.1503,34.1569,155021.0874
2012-10-04 15:30:00,51.7,51.73,51.66,51.66,311637.9801664197,34.1635,34.1833,34.1371,34.1371,311637.9802
2012-10-05 09:30:00,52.3,52.51,52.12,52.46,517952.8097572096,34.56,34.6988,34.441,34.6657,517952.8098
2012-10-05 10:00:00,52.46,52.6,52.41,52.58,254644.9333181352,34.6657,34.7582,34.6327,34.745,254644.9333
2012-10-05 10:30:00,52.58,52.59,52.38,52.49,268779.20893650973,34.745,34.7516,34.6129,34.6855,268779.2089
2012-10-05 11:00:00,52.5,52.55,52.45,52.55,194346.2897526502,34.6922,34.7252,34.6591,34.7252,194346.2898
2012-10-05 11:30:00,52.55,52.56,52.47,52.54,135643.45149891713,34.7252,34.7318,34.6723,34.7186,135643.4515
2012-10-05 12:00:00,52.54,52.57,52.52,52.57,85603.55636612333,34.7186,34.7384,34.7054,34.7384,85603.5564
2012-10-05 12:30:00,52.57,52.6,52.53,52.55,139177.02040351077,34.7384,34.7582,34.712,34.7252,139177.0204
2012-10-05 13:00:00,52.54,52.55,52.39,52.4,90390.97230137924,34.7186,34.7252,34.6195,34.6261,90390.9723
2012-10-05 13:30:00,52.38,52.44,52.36,52.37,102017.55385842928,34.6129,34.6525,34.5996,34.6063,102017.5539
2012-10-05 14:00:00,52.36,52.38,52.29,52.37,103955.31745127097,34.5996,34.6129,34.5534,34.6063,103955.3175
2012-10-05 14:30:00,52.37,52.37,52.2,52.2,114328.05197765872,34.6063,34.6063,34.4939,34.4939,114328.052
2012-10-05 15:00:00,52.2,52.24,52.13,52.23,193890.3453778639,34.4939,34.5203,34.4477,34.5137,193890.3454
2012-10-05 15:30:00,52.23,52.23,52.09,52.22,487518.5227402257,34.5137,34.5137,34.4212,34.5071,487518.5227
2012-10-08 09:30:00,52.04,52.05,51.73,51.77,229795.9648922832,34.3882,34.3948,34.1833,34.2098,229795.9649
2012-10-08 10:00:00,51.78,51.87,51.77,51.87,192408.5261598085,34.2164,34.2758,34.2098,34.2758,192408.5262
2012-10-08 10:30:00,51.87,51.98,51.86,51.91,220221.13302177133,34.2758,34.3485,34.2692,34.3023,220221.133
2012-10-08 11:00:00,51.9,51.94,51.76,51.83,222728.82708309588,34.2957,34.3221,34.2032,34.2494,222728.8271
2012-10-08 11:30:00,51.83,51.9,51.76,51.9,130628.0633762681,34.2494,34.2957,34.2032,34.2957,130628.0634
2012-10-08 12:00:00,51.9,51.94,51.87,51.91,112390.28838481706,34.2957,34.3221,34.2758,34.3023,112390.2884
2012-10-08 12:30:00,51.93,51.98,51.89,51.98,87997.26433375129,34.3155,34.3485,34.2891,34.3485,87997.2643
2012-10-08 13:00:00,51.98,52.01,51.92,51.94,95520.34651772484,34.3485,34.3684,34.3089,34.3221,95520.3465
2012-10-08 13:30:00,51.94,51.98,51.92,51.93,99167.90151601504,34.3221,34.3485,34.3089,34.3155,99167.9015
2012-10-08 14:00:00,51.93,51.96,51.91,51.94,96204.26307990424,34.3155,34.3353,34.3023,34.3221,96204.2631
2012-10-08 14:30:00,51.94,51.95,51.88,51.89,75686.76621452183,34.3221,34.3287,34.2825,34.2891,75686.7662
2012-10-08 15:00:00,51.89,51.97,51.89,51.94,150917.5880542574,34.2891,34.3419,34.2891,34.3221,150917.5881
2012-10-08 15:30:00,51.95,52.02,51.94,51.96,407158.32668414456,34.3287,34.375,34.3221,34.3353,407158.3267
2012-10-09 09:30:00,51.84,52.03,51.5,51.56,133591.7018123789,34.256,34.3816,34.0314,34.071,133591.7018
2012-10-09 10:00:00,51.56,51.78,51.56,51.71,69987.46152969338,34.071,34.2164,34.071,34.1701,69987.4615
2012-10-09 10:30:00,51.71,51.73,51.43,51.5,127778.41103385387,34.1701,34.1833,33.9851,34.0314,127778.411
2012-10-09 11:00:00,51.49,51.5,51.41,51.42,172005.01538812264,34.0247,34.0314,33.9719,33.9785,172005.0154
2012-10-09 11:30:00,51.42,51.43,51.3,51.37,92670.6941753106,33.9785,33.9851,33.8992,33.9454,92670.6942
2012-10-09 12:00:00,51.37,51.43,51.33,51.38,88225.23652114443,33.9454,33.9851,33.919,33.9521,88225.2365
2012-10-09 12:30:00,51.38,51.39,51.33,51.36,57448.99122307079,33.9521,33.9587,33.919,33.9388,57448.9912
2012-10-09 13:00:00,51.35,51.42,51.34,51.38,76598.65496409438,33.9322,33.9785,33.9256,33.9521,76598.655
2012-10-09 13:30:00,51.39,51.44,51.35,51.38,100079.7902655876,33.9587,33.9917,33.9322,33.9521,100079.7903
2012-10-09 14:00:00,51.38,51.4,51.33,51.39,68277.67012424485,33.9521,33.9653,33.919,33.9587,68277.6701
2012-10-09 14:30:00,51.37,51.38,51.3,51.35,121053.2315057563,33.9454,33.9521,33.8992,33.9322,121053.2315
2012-10-09 15:00:00,51.36,51.37,51.23,51.27,175538.5842927163,33.9388,33.9454,33.8529,33.8794,175538.5843
2012-10-09 15:30:00,51.28,51.37,51.23,51.3,270716.9725293514,33.886,33.9454,33.8529,33.8992,270716.9725
2012-10-10 09:30:00,51.44,51.44,51.25,51.41,137467.22899806223,33.9917,33.9917,33.8662,33.9719,137467.229
2012-10-10 10:00:00,51.41,51.44,51.24,51.33,117747.6347885558,33.9719,33.9917,33.8595,33.919,117747.6348
2012-10-10 10:30:00,51.33,51.35,51.19,51.23,106463.01151259546,33.919,33.9322,33.8265,33.8529,106463.0115
2012-10-10 11:00:00,51.24,51.29,51.22,51.29,100421.7485466773,33.8595,33.8926,33.8463,33.8926,100421.7485
2012-10-10 11:30:00,51.29,51.29,51.22,51.23,104639.23401345036,33.8926,33.8926,33.8463,33.8529,104639.234
2012-10-10 12:00:00,51.24,51.3,51.16,51.19,77054.59933888065,33.8595,33.8992,33.8067,33.8265,77054.5993
2012-10-10 12:30:00,51.19,51.19,51.09,51.12,111136.4413541548,33.8265,33.8265,33.7604,33.7802,111136.4414
2012-10-10 13:00:00,51.12,51.15,51.06,51.08,107146.92807477489,33.7802,33.8001,33.7406,33.7538,107146.9281
2012-10-10 13:30:00,51.08,51.15,51.02,51.05,102701.47042060868,33.7538,33.8001,33.7142,33.734,102701.4704
2012-10-10 14:00:00,51.06,51.14,51.05,51.09,97230.13792317336,33.7406,33.7935,33.734,33.7604,97230.1379
2012-10-10 14:30:00,51.09,51.12,51.01,51.06,108856.71948022342,33.7604,33.7802,33.7076,33.7406,108856.7195
2012-10-10 15:00:00,51.06,51.14,51.04,51.06,165963.7524222045,33.7406,33.7935,33.7274,33.7406,165963.7524
2012-10-10 15:30:00,51.06,51.1,51.01,51.06,206998.7461529693,33.7406,33.767,33.7076,33.7406,206998.7462
2012-10-11 09:30:00,51.42,51.45,51.3,51.33,177362.3617918614,33.9785,33.9983,33.8992,33.919,177362.3618
2012-10-11 10:00:00,51.32,51.41,51.31,51.4,108628.74729283027,33.9124,33.9719,33.9058,33.9653,108628.7473
2012-10-11 10:30:00,51.41,51.48,51.37,51.38,81386.07089935028,33.9719,34.0181,33.9454,33.9521,81386.0709
2012-10-11 11:00:00,51.39,51.42,51.3,51.32,141228.77009004902,33.9587,33.9785,33.8992,33.9124,141228.7701
2012-10-11 11:30:00,51.31,51.32,51.13,51.22,127094.49447167444,33.9058,33.9124,33.7869,33.8463,127094.4945
2012-10-11 12:00:00,51.22,51.3,51.2,51.22,117291.69041376952,33.8463,33.8992,33.8331,33.8463,117291.6904
2012-10-11 12:30:00,51.22,51.31,51.18,51.25,85375.58417873019,33.8463,33.9058,33.8199,33.8662,85375.5842
2012-10-11 13:00:00,51.24,51.27,51.19,51.21,94608.4577681523,33.8595,33.8794,33.8265,33.8397,94608.4578
2012-10-11 13:30:00,51.21,51.23,51.11,51.15,87883.27824005471,33.8397,33.8529,33.7736,33.8001,87883.2782
2012-10-11 14:00:00,51.14,51.23,51.14,51.22,140316.88134047645,33.7935,33.8529,33.7935,33.8463,140316.8813
2012-10-11 14:30:00,51.22,51.26,51.15,51.17,93468.5968311866,33.8463,33.8728,33.8001,33.8133,93468.5968
2012-10-11 15:00:00,51.17,51.32,51.16,51.31,155021.08742733387,33.8133,33.9124,33.8067,33.9058,155021.0874
2012-10-11 15:30:00,51.31,51.33,51.19,51.19,375128.23435540864,33.9058,33.919,33.8265,33.8265,375128.2344
2012-10-12 09:30:00,51.35,51.47,51.18,51.45,162772.14179870056,33.9322,34.0115,33.8199,33.9983,162772.1418
2012-10-12 10:00:00,51.46,51.56,51.28,51.34,146814.0886811809,34.0049,34.071,33.886,33.9256,146814.0887
2012-10-12 10:30:00,51.33,51.33,51.21,51.26,135415.479311524,33.919,33.919,33.8397,33.8728,135415.4793
2012-10-12 11:00:00,51.26,51.3,51.22,51.25,131539.95212584065,33.8728,33.8992,33.8463,33.8662,131539.9521
2012-10-12 11:30:00,51.25,51.29,51.15,51.18,180895.93069645503,33.8662,33.8926,33.8001,33.8199,180895.9307
2012-10-12 12:00:00,51.17,51.22,51.13,51.21,102473.49823321556,33.8133,33.8463,33.7869,33.8397,102473.4982
2012-10-12 12:30:00,51.21,51.3,51.21,51.29,64174.17075116836,33.8397,33.8992,33.8397,33.8926,64174.1708
2012-10-12 13:00:00,51.28,51.28,51.2,51.23,69531.51715490711,33.886,33.886,33.8331,33.8529,69531.5172
2012-10-12 13:30:00,51.22,51.3,51.18,51.3,82411.9457426194,33.8463,33.8992,33.8199,33.8992,82411.9457
2012-10-12 14:00:00,51.3,51.34,51.27,51.3,105437.13666932634,33.8992,33.9256,33.8794,33.8992,105437.1367
2012-10-12 14:30:00,51.3,51.36,51.27,51.3,146244.15821269806,33.8992,33.9388,33.8794,33.8992,146244.1582
2012-10-12 15:00:00,51.3,51.33,51.27,51.27,205174.96865382424,33.8992,33.919,33.8794,33.8794,205174.9687
2012-10-12 15:30:00,51.27,51.28,51.16,51.16,438732.4746380941,33.8794,33.886,33.8067,33.8067,438732.4746
2012-10-15 09:30:00,51.31,51.31,51.07,51.18,179414.11147839963,33.9058,33.9058,33.7472,33.8199,179414.1115
2012-10-15 10:00:00,51.18,51.3,51.1,51.28,200843.4970933546,33.8199,33.8992,33.767,33.886,200843.4971
2012-10-15 10:30:00,51.27,51.37,51.24,51.36,141912.68665222844,33.8794,33.9454,33.8595,33.9388,141912.6867
2012-10-15 11:00:00,51.36,51.5,51.35,51.46,108286.78901174056,33.9388,34.0314,33.9322,34.0049,108286.789
2012-10-15 11:30:00,51.45,51.59,51.44,51.57,122307.07853641856,33.9983,34.0908,33.9917,34.0776,122307.0785
2012-10-15 12:00:00,51.57,51.61,51.52,51.59,66453.89262509973,34.0776,34.104,34.0446,34.0908,66453.8926
2012-10-15 12:30:00,51.6,51.69,51.59,51.65,93126.63855009688,34.0974,34.1569,34.0908,34.1305,93126.6386
2012-10-15 13:00:00,51.65,51.72,51.65,51.65,79676.27949390175,34.1305,34.1767,34.1305,34.1305,79676.2795
2012-10-15 13:30:00,51.65,51.72,51.62,51.7,83095.86230479882,34.1305,34.1767,34.1106,34.1635,83095.8623
2012-10-15 14:00:00,51.7,51.73,51.66,51.66,86857.4033967856,34.1635,34.1833,34.1371,34.1371,86857.4034
2012-10-15 14:30:00,51.66,51.66,51.54,51.54,85945.51464721304,34.1371,34.1371,34.0578,34.0578,85945.5146
2012-10-15 15:00:00,51.55,51.67,51.52,51.65,189786.84600478745,34.0644,34.1437,34.0446,34.1305,189786.846
2012-10-15 15:30:00,51.66,51.74,51.59,51.68,335689.04593639576,34.1371,34.1899,34.0908,34.1503,335689.0459
2012-10-16 09:30:00,51.96,52.02,51.68,51.95,302975.03704548045,34.3353,34.375,34.1503,34.3287,302975.037
2012-10-16 10:00:00,51.97,51.99,51.89,51.94,172802.91804399862,34.3419,34.3551,34.2891,34.3221,172802.918
2012-10-16 10:30:00,51.95,52.0,51.87,51.97,202439.30240510657,34.3287,34.3618,34.2758,34.3419,202439.3024
2012-10-16 11:00:00,51.97,52.02,51.93,52.02,190128.80428587712,34.3419,34.375,34.3155,34.375,190128.8043
2012-10-16 11:30:00,52.02,52.05,51.99,52.02,177818.30616664767,34.375,34.3948,34.3551,34.375,177818.3062
2012-10-16 12:00:00,52.02,52.15,52.02,52.08,192180.55397241536,34.375,34.4609,34.375,34.4146,192180.554
2012-10-16 12:30:00,52.08,52.1,52.03,52.04,125840.6474410122,34.4146,34.4278,34.3816,34.3882,125840.6474
2012-10-16 13:00:00,52.03,52.04,52.01,52.02,124700.78650404653,34.3816,34.3882,34.3684,34.375,124700.7865
2012-10-16 13:30:00,52.03,52.05,52.0,52.0,119457.42619400434,34.3816,34.3948,34.3618,34.3618,119457.4262
2012-10-16 14:00:00,52.0,52.01,51.91,52.0,101219.65120255329,34.3618,34.3684,34.3023,34.3618,101219.6512
2012-10-16 14:30:00,51.99,52.02,51.97,52.0,87541.319958965,34.3551,34.375,34.3419,34.3618,87541.32
2012-10-16 15:00:00,52.0,52.0,51.94,51.98,170295.22398267413,34.3618,34.3618,34.3221,34.3485,170295.224
2012-10-16 15:30:00,51.98,52.02,51.95,51.96,551464.7213040009,34.3485,34.375,34.3287,34.3353,551464.7213
2012-10-17 09:30:00,51.51,51.96,51.49,51.92,117177.70432007295,34.038,34.3353,34.0247,34.3089,117177.7043
2012-10-17 10:00:00,51.92,52.08,51.91,52.01,91416.84714464836,34.3089,34.4146,34.3023,34.3684,91416.8471
2012-10-17 10:30:00,52.01,52.02,51.96,51.98,107830.8446369543,34.3684,34.375,34.3353,34.3485,107830.8446
2012-10-17 11:00:00,51.99,51.99,51.89,51.97,72609.14168471447,34.3551,34.3551,34.2891,34.3419,72609.1417
2012-10-17 11:30:00,51.97,52.03,51.97,52.01,68049.6979368517,34.3419,34.3816,34.3419,34.3684,68049.6979
2012-10-17 12:00:00,52.01,52.02,51.97,52.0,74090.96090276986,34.3684,34.375,34.3419,34.3618,74090.9609
2012-10-17 12:30:00,52.0,52.01,51.99,52.0,36133.59170181238,34.3618,34.3684,34.3551,34.3618,36133.5917
2012-10-17 13:00:00,52.0,52.02,51.98,52.0,65428.01778183062,34.3618,34.375,34.3485,34.3618,65428.0178
2012-10-17 13:30:00,52.0,52.01,51.85,51.91,70101.44762338995,34.3618,34.3684,34.2626,34.3023,70101.4476
2012-10-17 14:00:00,51.91,51.95,51.9,51.94,55853.18591131882,34.3023,34.3287,34.2957,34.3221,55853.1859
2012-10-17 14:30:00,51.95,52.0,51.94,51.94,68847.60059272769,34.3287,34.3618,34.3221,34.3221,68847.6006
2012-10-17 15:00:00,51.95,52.06,51.94,52.03,92784.68026900718,34.3287,34.4014,34.3221,34.3816,92784.6803
2012-10-17 15:30:00,52.03,52.1,51.98,52.05,357916.3342072267,34.3816,34.4278,34.3485,34.3948,357916.3342
2012-10-18 09:30:00,52.08,52.09,51.9,52.01,108058.81682434744,34.4146,34.4212,34.2957,34.3684,108058.8168
2012-10-18 10:00:00,52.02,52.07,51.84,51.87,110110.56651088568,34.375,34.408,34.256,34.2758,110110.5665
2012-10-18 10:30:00,51.87,51.93,51.8,51.89,55967.17200501539,34.2758,34.3155,34.2296,34.2891,55967.172
2012-10-18 11:00:00,51.9,51.93,51.85,51.88,58588.85216003648,34.2957,34.3155,34.2626,34.2825,58588.8522
2012-10-18 11:30:00,51.88,52.0,51.88,51.99,54599.33888065656,34.2825,34.3618,34.2825,34.3551,54599.3389
2012-10-18 12:00:00,51.99,52.03,51.97,52.0,33739.88373418443,34.3551,34.3816,34.3419,34.3618,33739.8837
2012-10-18 12:30:00,52.01,52.02,51.84,51.96,126638.55009688818,34.3684,34.375,34.256,34.3353,126638.5501
2012-10-18 13:00:00,51.96,51.99,51.85,51.94,80702.15433717087,34.3353,34.3551,34.2626,34.3221,80702.1543
2012-10-18 13:30:00,51.92,51.92,51.78,51.79,61666.47668984384,34.3089,34.3089,34.2164,34.223,61666.4767
2012-10-18 14:00:00,51.79,51.94,51.79,51.81,60754.58794027129,34.223,34.3221,34.223,34.2362,60754.5879
2012-10-18 14:30:00,51.8,51.86,51.73,51.83,84121.73714806794,34.2296,34.2692,34.1833,34.2494,84121.7371
2012-10-18 15:00:00,51.84,51.94,51.8,51.89,163684.03054827312,34.256,34.3221,34.2296,34.2891,163684.0305
2012-10-18 15:30:00,51.89,51.91,51.82,51.84,212356.09255670808,34.2891,34.3023,34.2428,34.256,212356.0926
2012-10-19 09:30:00,51.93,52.06,51.73,51.82,834264.2197651886,34.3155,34.4014,34.1833,34.2428,834264.2198
2012-10-19 10:00:00,51.81,51.81,51.64,51.67,87769.29214635814,34.2362,34.2362,34.1239,34.1437,87769.2921
2012-10-19 10:30:00,51.67,51.72,51.56,51.57,82753.90402370911,34.1437,34.1767,34.071,34.0776,82753.904
2012-10-19 11:00:00,51.57,51.59,51.36,51.44,81614.04308674342,34.0776,34.0908,33.9388,33.9917,81614.0431
2012-10-19 11:30:00,51.44,51.51,51.39,51.47,110566.51088567196,33.9917,34.038,33.9587,34.0115,110566.5109
2012-10-19 12:00:00,51.46,51.47,51.26,51.34,82639.91793001254,34.0049,34.0115,33.8728,33.9256,82639.9179
2012-10-19 12:30:00,51.34,51.41,51.29,51.3,64744.1012196512,33.9256,33.9719,33.8926,33.8992,64744.1012
2012-10-19 13:00:00,51.3,51.37,51.25,51.3,62122.421064630114,33.8992,33.9454,33.8662,33.8992,62122.4211
2012-10-19 13:30:00,51.3,51.31,51.15,51.18,108286.78901174056,33.8992,33.9058,33.8001,33.8199,108286.789
2012-10-19 14:00:00,51.18,51.3,51.17,51.21,130172.11900148184,33.8199,33.8992,33.8133,33.8397,130172.119
2012-10-19 14:30:00,51.22,51.28,51.17,51.25,127094.49447167444,33.8463,33.886,33.8133,33.8662,127094.4945
2012-10-19 15:00:00,51.25,51.4,51.2,51.33,174854.66773053686,33.8662,33.9653,33.8331,33.919,174854.6677
2012-10-19 15:30:00,51.33,51.38,51.24,51.24,368631.0270147042,33.919,33.9521,33.8595,33.8595,368631.027
2012-10-22 09:30:00,51.06,51.49,50.88,50.91,185227.40225692463,33.7406,34.0247,33.6217,33.6415,185227.4023
2012-10-22 10:00:00,50.92,51.09,50.91,51.09,177818.30616664767,33.6481,33.7604,33.6415,33.7604,177818.3062
2012-10-22 10:30:00,51.09,51.23,51.09,51.23,125042.7447851362,33.7604,33.8529,33.7604,33.8529,125042.7448
2012-10-22 11:00:00,51.23,51.3,51.09,51.11,147839.96352445002,33.8529,33.8992,33.7604,33.7736,147839.9635
2012-10-22 11:30:00,51.11,51.16,51.03,51.03,118545.5374444318,33.7736,33.8067,33.7208,33.7208,118545.5374
2012-10-22 12:00:00,51.04,51.04,50.92,50.94,98825.94323492536,33.7274,33.7274,33.6481,33.6613,98825.9432
2012-10-22 12:30:00,50.94,50.96,50.91,50.92,45822.40966602074,33.6613,33.6745,33.6415,33.6481,45822.4097
2012-10-22 13:00:00,50.92,50.94,50.8,50.81,72267.18340362476,33.6481,33.6613,33.5688,33.5754,72267.1834
2012-10-22 13:30:00,50.81,50.9,50.75,50.85,59272.76872221589,33.5754,33.6349,33.5357,33.6018,59272.7687
2012-10-22 14:00:00,50.85,50.9,50.79,50.83,88681.1808959307,33.6018,33.6349,33.5622,33.5886,88681.1809
2012-10-22 14:30:00,50.82,50.9,50.8,50.85,89137.12527071698,33.582,33.6349,33.5688,33.6018,89137.1253
2012-10-22 15:00:00,50.85,50.93,50.8,50.93,100763.70682776702,33.6018,33.6547,33.5688,33.6547,100763.7068
2012-10-22 15:30:00,50.93,51.14,50.88,51.05,315057.5629773168,33.6547,33.7935,33.6217,33.734,315057.563
2012-10-23 09:30:00,50.68,50.82,50.48,50.61,160492.41992476917,33.4895,33.582,33.3573,33.4432,160492.4199
2012-10-23 10:00:00,50.6,50.66,50.39,50.44,218055.39724153653,33.4366,33.4763,33.2979,33.3309,218055.3972
2012-10-23 10:30:00,50.43,50.44,50.28,50.36,178616.20882252365,33.3243,33.3309,33.2252,33.278,178616.2088
2012-10-23 11:00:00,50.36,50.38,50.31,50.37,156502.90664538927,33.278,33.2913,33.245,33.2846,156502.9066
2012-10-23 11:30:00,50.37,50.46,50.34,50.4,141114.78399635246,33.2846,33.3441,33.2648,33.3045,141114.784
2012-10-23 12:00:00,50.4,50.49,50.35,50.45,142026.672745925,33.3045,33.3639,33.2714,33.3375,142026.6727
2012-10-23 12:30:00,50.45,50.66,50.44,50.66,170295.22398267413,33.3375,33.4763,33.3309,33.4763,170295.224
2012-10-23 13:00:00,50.66,50.78,50.66,50.69,67707.739655762,33.4763,33.5556,33.4763,33.4961,67707.7397
2012-10-23 13:30:00,50.7,50.73,50.64,50.72,59272.76872221589,33.5027,33.5225,33.4631,33.5159,59272.7687
2012-10-23 14:00:00,50.72,50.77,50.6,50.71,73862.98871537672,33.5159,33.549,33.4366,33.5093,73862.9887
2012-10-23 14:30:00,50.71,50.82,50.69,50.79,54599.33888065656,33.5093,33.582,33.4961,33.5622,54599.3389
2012-10-23 15:00:00,50.79,50.82,50.66,50.67,81842.01527413656,33.5622,33.582,33.4763,33.4829,81842.0153
2012-10-23 15:30:00,50.67,50.69,50.55,50.61,290664.538926251,33.4829,33.4961,33.4036,33.4432,290664.5389
2012-10-24 09:30:00,51.06,51.15,50.59,50.74,174284.73726205403,33.7406,33.8001,33.43,33.5291,174284.7373
2012-10-24 10:00:00,50.73,50.79,50.63,50.73,127778.41103385387,33.5225,33.5622,33.4565,33.5225,127778.411
2012-10-24 10:30:00,50.72,50.94,50.7,50.88,108856.71948022342,33.5159,33.6613,33.5027,33.6217,108856.7195
2012-10-24 11:00:00,50.88,50.92,50.78,50.87,112390.28838481706,33.6217,33.6481,33.5556,33.615,112390.2884
2012-10-24 11:30:00,50.87,50.92,50.82,50.82,90163.0001139861,33.615,33.6481,33.582,33.582,90163.0001
2012-10-24 12:00:00,50.82,50.94,50.81,50.94,63262.282001595806,33.582,33.6613,33.5754,33.6613,63262.282
2012-10-24 12:30:00,50.94,50.98,50.93,50.96,36817.5082639918,33.6613,33.6877,33.6547,33.6745,36817.5083
2012-10-24 13:00:00,50.95,50.98,50.91,50.91,36247.57779550895,33.6679,33.6877,33.6415,33.6415,36247.5778
2012-10-24 13:30:00,50.9,50.91,50.86,50.86,51521.71435084919,33.6349,33.6415,33.6084,33.6084,51521.7144
2012-10-24 14:00:00,50.87,50.9,50.73,50.87,110680.49697936852,33.615,33.6349,33.5225,33.615,110680.497
2012-10-24 14:30:00,50.87,50.9,50.7,50.7,84007.75105437137,33.615,33.6349,33.5027,33.5027,84007.7511
2012-10-24 15:00:00,50.7,50.73,50.62,50.66,145446.25555682206,33.5027,33.5225,33.4498,33.4763,145446.2556
2012-10-24 15:30:00,50.66,50.78,50.52,50.77,498689.1599224895,33.4763,33.5556,33.3838,33.549,498689.1599
2012-10-25 09:30:00,51.16,51.17,50.93,51.09,390288.38481705234,33.8067,33.8133,33.6547,33.7604,390288.3848
2012-10-25 10:00:00,51.07,51.2,50.98,51.09,239598.76895018807,33.7472,33.8331,33.6877,33.7604,239598.769
2012-10-25 10:30:00,51.09,51.09,50.93,51.03,311182.0357916334,33.7604,33.7604,33.6547,33.7208,311182.0358
2012-10-25 11:00:00,51.01,51.12,50.89,50.94,244158.21269805083,33.7076,33.7802,33.6283,33.6613,244158.2127
2012-10-25 11:30:00,50.94,51.0,50.8,50.9,221133.0217713439,33.6613,33.701,33.5688,33.6349,221133.0218
2012-10-25 12:00:00,50.89,50.96,50.87,50.94,129944.14681408869,33.6283,33.6745,33.615,33.6613,129944.1468
2012-10-25 12:30:00,50.92,51.03,50.85,51.03,98028.04057904935,33.6481,33.7208,33.6018,33.7208,98028.0406
2012-10-25 13:00:00,51.03,51.07,50.97,51.03,104639.23401345036,33.7208,33.7472,33.6811,33.7208,104639.234
2012-10-25 13:30:00,51.03,51.03,50.97,51.01,76598.65496409438,33.7208,33.7208,33.6811,33.7076,76598.655
2012-10-25 14:00:00,51.01,51.06,50.93,51.04,240282.6855123675,33.7076,33.7406,33.6547,33.7274,240282.6855
2012-10-25 14:30:00,51.04,51.11,51.04,51.07,110338.53869827882,33.7274,33.7736,33.7274,33.7472,110338.5387
2012-10-25 15:00:00,51.07,51.09,50.96,50.99,241878.49082411945,33.7472,33.7604,33.6745,33.6943,241878.4908
2012-10-25 15:30:00,50.99,51.1,50.93,51.09,511341.6163228086,33.6943,33.767,33.6547,33.7604,511341.6163
2012-10-26 09:30:00,51.07,51.07,50.83,50.97,343782.0585888522,33.7472,33.7472,33.5886,33.6811,343782.0586
2012-10-26 10:00:00,50.97,51.07,50.9,50.91,232303.6589536077,33.6811,33.7472,33.6349,33.6415,232303.659
2012-10-26 10:30:00,50.91,51.0,50.8,50.84,217941.41114784,33.6415,33.701,33.5688,33.5952,217941.4111
2012-10-26 11:00:00,50.83,50.95,50.82,50.93,111934.34401003078,33.5886,33.6679,33.582,33.6547,111934.344
2012-10-26 11:30:00,50.92,50.98,50.87,50.9,231847.71457882132,33.6481,33.6877,33.615,33.6349,231847.7146
2012-10-26 12:00:00,50.89,50.89,50.74,50.84,263079.9042516813,33.6283,33.6283,33.5291,33.5952,263079.9043
2012-10-26 12:30:00,50.83,50.83,50.71,50.8,175310.61210532315,33.5886,33.5886,33.5093,33.5688,175310.6121
2012-10-26 13:00:00,50.8,50.85,50.75,50.82,184429.49960104868,33.5688,33.6018,33.5357,33.582,184429.4996
2012-10-26 13:30:00,50.84,51.05,50.83,51.01,126752.53619058475,33.5952,33.734,33.5886,33.7076,126752.5362
2012-10-26 14:00:00,51.01,51.07,50.94,51.04,146130.17211900148,33.7076,33.7472,33.6613,33.7274,146130.1721
2012-10-26 14:30:00,51.02,51.12,51.01,51.08,157984.72586344465,33.7142,33.7802,33.7076,33.7538,157984.7259
2012-10-26 15:00:00,51.07,51.21,51.06,51.16,149777.72711729168,33.7472,33.8397,33.7406,33.8067,149777.7271
2012-10-26 15:30:00,51.16,51.21,51.0,51.06,531859.1131881911,33.8067,33.8397,33.701,33.7406,531859.1132
2012-10-31 09:30:00,51.18,51.39,51.03,51.24,199703.6361563889,33.8199,33.9587,33.7208,33.8595,199703.6362
2012-10-31 10:00:00,51.23,51.3,51.12,51.12,152171.43508491965,33.8529,33.8992,33.7802,33.7802,152171.4351
2012-10-31 10:30:00,51.12,51.16,51.01,51.09,104981.19229454007,33.7802,33.8067,33.7076,33.7604,104981.1923
2012-10-31 11:00:00,51.09,51.09,50.92,51.07,127664.4249401573,33.7604,33.7604,33.6481,33.7472,127664.4249
2012-10-31 11:30:00,51.08,51.1,50.97,50.99,73862.98871537672,33.7538,33.767,33.6811,33.6943,73862.9887
2012-10-31 12:00:00,50.99,51.01,50.75,50.76,76256.69668300467,33.6943,33.7076,33.5357,33.5424,76256.6967
2012-10-31 12:30:00,50.75,50.83,50.66,50.77,73407.04434059045,33.5357,33.5886,33.4763,33.549,73407.0443
2012-10-31 13:00:00,50.76,50.77,50.62,50.72,100649.72073407043,33.5424,33.549,33.4498,33.5159,100649.7207
2012-10-31 13:30:00,50.73,50.88,50.71,50.86,78764.3907443292,33.5225,33.6217,33.5093,33.6084,78764.3907
2012-10-31 14:00:00,50.86,51.01,50.8,50.81,153539.26820927847,33.6084,33.7076,33.5688,33.5754,153539.2682
2012-10-31 14:30:00,50.81,50.82,50.68,50.7,163570.0444545765,33.5754,33.582,33.4895,33.5027,163570.0445
2012-10-31 15:00:00,50.7,50.87,50.64,50.81,238116.9497321327,33.5027,33.615,33.4631,33.5754,238116.9497
2012-10-31 15:30:00,50.81,50.93,50.67,50.7,493217.82742505416,33.5754,33.6547,33.4829,33.5027,493217.8274
2012-11-01 09:30:00,51.75,51.75,50.71,51.59,354724.7235837228,34.1966,34.1966,33.5093,34.0908,354724.7236
2012-11-01 10:00:00,51.59,52.09,51.43,52.07,481933.2041490938,34.0908,34.4212,33.9851,34.408,481933.2041
2012-11-01 10:30:00,52.07,52.15,51.85,51.94,253391.0862874729,34.408,34.4609,34.2626,34.3221,253391.0863
2012-11-01 11:00:00,51.94,52.05,51.74,51.78,243360.31004217485,34.3221,34.3948,34.1899,34.2164,243360.31
2012-11-01 11:30:00,51.8,51.86,51.7,51.77,209506.44021429383,34.2296,34.2692,34.1635,34.2098,209506.4402
2012-11-01 12:00:00,51.77,51.79,51.65,51.73,104639.23401345036,34.2098,34.223,34.1305,34.1833,104639.234
2012-11-01 12:30:00,51.74,51.76,51.53,51.58,97344.12401686994,34.1899,34.2032,34.0512,34.0842,97344.124
2012-11-01 13:00:00,51.56,51.59,51.44,51.56,105779.09495041604,34.071,34.0908,33.9917,34.071,105779.095
2012-11-01 13:30:00,51.57,51.57,51.47,51.49,109426.64994870624,34.0776,34.0776,34.0115,34.0247,109426.6499
2012-11-01 14:00:00,51.48,51.59,51.42,51.58,179528.09757209622,34.0181,34.0908,33.9785,34.0842,179528.0976
2012-11-01 14:30:00,51.58,51.85,51.43,51.83,380827.5390402371,34.0842,34.2626,33.9851,34.2494,380827.539
2012-11-01 15:00:00,51.82,52.02,51.81,51.98,223526.72973897183,34.2428,34.375,34.2362,34.3485,223526.7297
2012-11-01 15:30:00,51.98,52.16,51.84,52.07,705459.9338880656,34.3485,34.4675,34.256,34.408,705459.9339
2012-11-02 09:30:00,52.37,52.42,51.66,51.88,258178.50222272883,34.6063,34.6393,34.1371,34.2825,258178.5022
2012-11-02 10:00:00,51.89,51.91,51.56,51.57,181465.86116493787,34.2891,34.3023,34.071,34.0776,181465.8612
2012-11-02 10:30:00,51.57,51.65,51.52,51.63,154337.17086515445,34.0776,34.1305,34.0446,34.1173,154337.1709
2012-11-02 11:00:00,51.62,51.67,51.47,51.5,216915.53630457085,34.1106,34.1437,34.0115,34.0314,216915.5363
2012-11-02 11:30:00,51.51,51.51,51.34,51.37,207454.6905277556,34.038,34.038,33.9256,33.9454,207454.6905
2012-11-02 12:00:00,51.38,51.53,51.38,51.5,151601.5046164368,33.9521,34.0512,33.9521,34.0314,151601.5046
2012-11-02 12:30:00,51.51,51.52,51.32,51.34,107260.91416847144,34.038,34.0446,33.9124,33.9256,107260.9142
2012-11-02 13:00:00,51.33,51.36,51.21,51.21,97914.05448535278,33.919,33.9388,33.8397,33.8397,97914.0545
2012-11-02 13:30:00,51.21,51.23,50.97,51.01,215091.7588054257,33.8397,33.8529,33.6811,33.7076,215091.7588
2012-11-02 14:00:00,51.01,51.03,50.87,50.87,199589.65006269235,33.7076,33.7208,33.615,33.615,199589.6501
2012-11-02 14:30:00,50.87,50.88,50.67,50.75,225578.4794255101,33.615,33.6217,33.4829,33.5357,225578.4794
2012-11-02 15:00:00,50.76,50.77,50.47,50.47,285763.1368972985,33.5424,33.549,33.3507,33.3507,285763.1369
2012-11-02 15:30:00,50.47,50.51,50.32,50.33,634788.5557961928,33.3507,33.3772,33.2516,33.2582,634788.5558
2012-11-05 09:30:00,50.13,50.14,49.73,49.78,404080.7021543372,33.1261,33.1327,32.8617,32.8948,404080.7022
2012-11-05 10:00:00,49.78,49.79,49.63,49.7,199361.6778752992,32.8948,32.9014,32.7957,32.8419,199361.6779
2012-11-05 10:30:00,49.7,49.96,49.67,49.94,255442.8359740112,32.8419,33.0137,32.8221,33.0005,255442.836
2012-11-05 11:00:00,49.94,49.94,49.85,49.86,222272.8827083096,33.0005,33.0005,32.941,32.9476,222272.8827
2012-11-05 11:30:00,49.87,49.89,49.81,49.86,107260.91416847144,32.9542,32.9675,32.9146,32.9476,107260.9142
2012-11-05 12:00:00,49.86,49.88,49.8,49.8,91188.87495725522,32.9476,32.9609,32.908,32.908,91188.875
2012-11-05 12:30:00,49.8,49.82,49.7,49.72,77852.50199475665,32.908,32.9212,32.8419,32.8551,77852.502
2012-11-05 13:00:00,49.71,49.88,49.71,49.86,90163.0001139861,32.8485,32.9609,32.8485,32.9476,90163.0001
2012-11-05 13:30:00,49.85,49.87,49.77,49.8,99737.8319844979,32.941,32.9542,32.8882,32.908,99737.832
2012-11-05 14:00:00,49.79,49.84,49.66,49.67,188874.9572552149,32.9014,32.9344,32.8155,32.8221,188874.9573
2012-11-05 14:30:00,49.68,49.7,49.17,49.18,446597.51510315744,32.8287,32.8419,32.4917,32.4983,446597.5151
2012-11-05 15:00:00,49.19,49.37,48.99,49.3,1219879.1747406817,32.5049,32.6238,32.3727,32.5776,1219879.1747
2012-11-05 15:30:00,49.3,49.66,49.3,49.48,680155.0210874274,32.5776,32.8155,32.5776,32.6965,680155.0211
2012-11-06 09:30:00,49.79,50.05,49.54,50.04,254644.9333181352,32.9014,33.0732,32.7362,33.0666,254644.9333
2012-11-06 10:00:00,50.05,50.11,49.94,50.02,210304.34287016984,33.0732,33.1128,33.0005,33.0534,210304.3429
2012-11-06 10:30:00,50.02,50.22,49.99,50.2,183061.66647668983,33.0534,33.1855,33.0335,33.1723,183061.6665
2012-11-06 11:00:00,50.2,50.23,50.15,50.15,131311.9799384475,33.1723,33.1921,33.1393,33.1393,131311.9799
2012-11-06 11:30:00,50.15,50.46,50.14,50.46,194802.23412743644,33.1393,33.3441,33.1327,33.3441,194802.2341
2012-11-06 12:00:00,50.46,50.61,50.44,50.59,191040.6930354497,33.3441,33.4432,33.3309,33.43,191040.693
2012-11-06 12:30:00,50.59,50.61,50.52,50.55,103841.33135757438,33.43,33.4432,33.3838,33.4036,103841.3314
2012-11-06 13:00:00,50.54,50.56,50.44,50.51,131881.91040693034,33.397,33.4102,33.3309,33.3772,131881.9104
2012-11-06 13:30:00,50.52,50.58,50.48,50.48,89935.02792659296,33.3838,33.4234,33.3573,33.3573,89935.0279
2012-11-06 14:00:00,50.48,50.5,50.41,50.47,97800.0683916562,33.3573,33.3705,33.3111,33.3507,97800.0684
2012-11-06 14:30:00,50.47,50.49,50.33,50.36,112276.30229112048,33.3507,33.3639,33.2582,33.278,112276.3023
2012-11-06 15:00:00,50.36,50.41,50.31,50.35,115353.92682092784,33.278,33.3111,33.245,33.2714,115353.9268
2012-11-06 15:30:00,50.34,50.35,50.21,50.27,315855.46563319274,33.2648,33.2714,33.1789,33.2186,315855.4656
2012-11-07 09:30:00,49.77,49.93,49.42,49.65,435882.82229568,32.8882,32.9939,32.6569,32.8089,435882.8223
2012-11-07 10:00:00,49.64,49.66,49.33,49.4,650176.6784452297,32.8023,32.8155,32.5974,32.6437,650176.6784
2012-11-07 10:30:00,49.4,49.44,49.11,49.13,403282.7994984612,32.6437,32.6701,32.452,32.4652,403282.7995
2012-11-07 11:00:00,49.13,49.24,49.11,49.13,425852.04605038185,32.4652,32.5379,32.452,32.4652,425852.0461
2012-11-07 11:30:00,49.14,49.32,49.02,49.3,405334.5491849994,32.4719,32.5908,32.3926,32.5776,405334.5492
2012-11-07 12:00:00,49.3,49.33,49.23,49.24,245070.1014476234,32.5776,32.5974,32.5313,32.5379,245070.1014
2012-11-07 12:30:00,49.23,49.33,49.22,49.29,166647.6689843839,32.5313,32.5974,32.5247,32.571,166647.669
2012-11-07 13:00:00,49.3,49.52,49.27,49.51,376382.0813860709,32.5776,32.723,32.5578,32.7164,376382.0814
2012-11-07 13:30:00,49.51,49.68,49.51,49.61,349481.3632736806,32.7164,32.8287,32.7164,32.7824,349481.3633
2012-11-07 14:00:00,49.6,49.66,49.54,49.59,228884.0761427106,32.7758,32.8155,32.7362,32.7692,228884.0761
2012-11-07 14:30:00,49.6,49.65,49.47,49.65,243702.2683232645,32.7758,32.8089,32.6899,32.8089,243702.2683
2012-11-07 15:00:00,49.64,49.73,49.49,49.7,426080.018237775,32.8023,32.8617,32.7031,32.8419,426080.0182
2012-11-07 15:30:00,49.7,49.7,49.42,49.42,895702.7242676393,32.8419,32.8419,32.6569,32.6569,895702.7243
2012-11-08 09:30:00,49.22,49.55,49.22,49.41,387324.74638094153,32.5247,32.7428,32.5247,32.6503,387324.7464
2012-11-08 10:00:00,49.41,49.44,49.25,49.3,258064.51612903227,32.6503,32.6701,32.5445,32.5776,258064.5161
2012-11-08 10:30:00,49.3,49.37,49.14,49.17,327824.0054713325,32.5776,32.6238,32.4719,32.4917,327824.0055
2012-11-08 11:00:00,49.16,49.2,49.04,49.14,258064.51612903227,32.4851,32.5115,32.4058,32.4719,258064.5161
2012-11-08 11:30:00,49.13,49.14,49.01,49.08,190356.77647327023,32.4652,32.4719,32.386,32.4322,190356.7765
2012-11-08 12:00:00,49.08,49.08,48.91,48.94,228656.10395531743,32.4322,32.4322,32.3199,32.3397,228656.104
2012-11-08 12:30:00,48.94,48.96,48.84,48.96,180326.0002279722,32.3397,32.3529,32.2736,32.3529,180326.0002
2012-11-08 13:00:00,48.96,48.97,48.79,48.86,303430.98142026673,32.3529,32.3595,32.2406,32.2868,303430.9814
2012-11-08 13:30:00,48.87,49.1,48.82,49.1,171891.0292944261,32.2934,32.4454,32.2604,32.4454,171891.0293
2012-11-08 14:00:00,49.08,49.08,48.9,48.92,246437.93457198224,32.4322,32.4322,32.3133,32.3265,246437.9346
2012-11-08 14:30:00,48.93,48.94,48.86,48.86,204035.10771685853,32.3331,32.3397,32.2868,32.2868,204035.1077
2012-11-08 15:00:00,48.86,48.9,48.8,48.84,292716.28861278924,32.2868,32.3133,32.2472,32.2736,292716.2886
2012-11-08 15:30:00,48.85,48.85,48.58,48.59,859683.1186595235,32.2802,32.2802,32.1018,32.1084,859683.1187
2012-11-09 09:30:00,48.41,48.69,48.15,48.59,258748.43269121167,31.9895,32.1745,31.8177,32.1084,258748.4327
2012-11-09 10:00:00,48.59,48.69,48.42,48.43,159124.58680041035,32.1084,32.1745,31.9961,32.0027,159124.5868
2012-11-09 10:30:00,48.44,48.56,48.35,48.53,168927.39085831528,32.0093,32.0886,31.9498,32.0688,168927.3909
2012-11-09 11:00:00,48.52,48.59,48.51,48.57,215319.7309928189,32.0622,32.1084,32.0556,32.0952,215319.731
2012-11-09 11:30:00,48.57,48.75,48.57,48.75,124814.77259774308,32.0952,32.2141,32.0952,32.2141,124814.7726
2012-11-09 12:00:00,48.77,48.92,48.77,48.91,123104.98119229454,32.2274,32.3265,32.2274,32.3199,123104.9812
2012-11-09 12:30:00,48.92,48.95,48.86,48.87,81158.09871195714,32.3265,32.3463,32.2868,32.2934,81158.0987
2012-11-09 13:00:00,48.87,48.89,48.62,48.62,130514.07728257152,32.2934,32.3067,32.1282,32.1282,130514.0773
2012-11-09 13:30:00,48.61,48.72,48.53,48.7,90846.9166761655,32.1216,32.1943,32.0688,32.1811,90846.9167
2012-11-09 14:00:00,48.7,48.73,48.62,48.73,137239.2568106691,32.1811,32.2009,32.1282,32.2009,137239.2568
2012-11-09 14:30:00,48.73,48.83,48.66,48.66,83779.77886697823,32.2009,32.267,32.1547,32.1547,83779.7789
2012-11-09 15:00:00,48.66,48.73,48.63,48.66,131311.9799384475,32.1547,32.2009,32.1348,32.1547,131311.9799
2012-11-09 15:30:00,48.67,48.73,48.48,48.52,316881.34047646186,32.1613,32.2009,32.0357,32.0622,316881.3405
2012-11-12 09:30:00,48.49,48.81,48.43,48.77,169497.32132679812,32.0423,32.2538,32.0027,32.2274,169497.3213
2012-11-12 10:00:00,48.75,48.79,48.64,48.65,205516.926934914,32.2141,32.2406,32.1415,32.1481,205516.9269
2012-11-12 10:30:00,48.65,48.65,48.51,48.52,137353.24290436567,32.1481,32.1481,32.0556,32.0622,137353.2429
2012-11-12 11:00:00,48.53,48.7,48.53,48.69,115239.94072723128,32.0688,32.1811,32.0688,32.1745,115239.9407
2012-11-12 11:30:00,48.69,48.75,48.69,48.7,73407.04434059045,32.1745,32.2141,32.1745,32.1811,73407.0443
2012-11-12 12:00:00,48.7,48.72,48.63,48.69,50039.8951327938,32.1811,32.1943,32.1348,32.1745,50039.8951
2012-11-12 12:30:00,48.7,48.81,48.69,48.79,91644.81933204149,32.1811,32.2538,32.1745,32.2406,91644.8193
2012-11-12 13:00:00,48.79,48.89,48.79,48.86,81158.09871195714,32.2406,32.3067,32.2406,32.2868,81158.0987
2012-11-12 13:30:00,48.84,48.86,48.73,48.76,73065.08605950074,32.2736,32.2868,32.2009,32.2208,73065.0861
2012-11-12 14:00:00,48.76,48.76,48.66,48.66,91074.88886355863,32.2208,32.2208,32.1547,32.1547,91074.8889
2012-11-12 14:30:00,48.66,48.69,48.58,48.59,116265.8155705004,32.1547,32.1745,32.1018,32.1084,116265.8156
2012-11-12 15:00:00,48.6,48.7,48.59,48.66,152399.4072723128,32.115,32.1811,32.1084,32.1547,152399.4073
2012-11-12 15:30:00,48.66,48.72,48.61,48.62,262851.9320642882,32.1547,32.1943,32.1216,32.1282,262851.9321
2012-11-13 09:30:00,48.29,48.79,48.28,48.68,331243.58828222955,31.9102,32.2406,31.9036,32.1679,331243.5883
2012-11-13 10:00:00,48.7,48.83,48.56,48.8,252821.15581899008,32.1811,32.267,32.0886,32.2472,252821.1558
2012-11-13 10:30:00,48.8,49.08,48.76,49.06,284281.3176792432,32.2472,32.4322,32.2208,32.419,284281.3177
2012-11-13 11:00:00,49.07,49.14,49.01,49.05,204263.07990425167,32.4256,32.4719,32.386,32.4124,204263.0799
2012-11-13 11:30:00,49.05,49.13,49.01,49.1,194688.2480337399,32.4124,32.4652,32.386,32.4454,194688.248
2012-11-13 12:00:00,49.11,49.13,48.98,49.04,157756.75367605154,32.452,32.4652,32.3661,32.4058,157756.7537
2012-11-13 12:30:00,49.03,49.04,48.86,48.92,163684.03054827312,32.3992,32.4058,32.2868,32.3265,163684.0305
2012-11-13 13:00:00,48.93,49.17,48.92,49.15,399635.244500171,32.3331,32.4917,32.3265,32.4785,399635.2445
2012-11-13 13:30:00,49.15,49.17,49.07,49.12,285649.15080360195,32.4785,32.4917,32.4256,32.4586,285649.1508
2012-11-13 14:00:00,49.13,49.16,48.96,48.99,194688.2480337399,32.4652,32.4851,32.3529,32.3727,194688.248
2012-11-13 14:30:00,48.99,49.03,48.88,49.01,218853.2998974125,32.3727,32.3992,32.3,32.386,218853.2999
2012-11-13 15:00:00,49.01,49.05,48.82,48.85,242790.379573692,32.386,32.4124,32.2604,32.2802,242790.3796
2012-11-13 15:30:00,48.84,48.89,48.75,48.78,427219.8791747407,32.2736,32.3067,32.2141,32.234,427219.8792
2012-11-14 09:30:00,48.84,48.91,48.33,48.37,205288.9547475208,32.2736,32.3199,31.9366,31.963,205288.9547
2012-11-14 10:00:00,48.36,48.5,48.23,48.24,167217.59945286677,31.9564,32.0489,31.8705,31.8771,167217.5995
2012-11-14 10:30:00,48.24,48.3,48.08,48.15,177590.33397925453,31.8771,31.9168,31.7714,31.8177,177590.334
2012-11-14 11:00:00,48.15,48.21,48.01,48.15,119001.48181921804,31.8177,31.8573,31.7251,31.8177,119001.4818
2012-11-14 11:30:00,48.15,48.33,48.08,48.3,138265.1316539382,31.8177,31.9366,31.7714,31.9168,138265.1317
2012-11-14 12:00:00,48.3,48.36,48.21,48.26,159694.5172688932,31.9168,31.9564,31.8573,31.8904,159694.5173
2012-11-14 12:30:00,48.27,48.32,48.19,48.26,110224.55260458223,31.897,31.93,31.8441,31.8904,110224.5526
2012-11-14 13:00:00,48.26,48.41,48.23,48.36,125840.6474410122,31.8904,31.9895,31.8705,31.9564,125840.6474
2012-11-14 13:30:00,48.35,48.4,48.29,48.39,97116.1518294768,31.9498,31.9829,31.9102,31.9763,97116.1518
2012-11-14 14:00:00,48.39,48.45,48.26,48.37,157642.76758235495,31.9763,32.0159,31.8904,31.963,157642.7676
2012-11-14 14:30:00,48.36,48.38,48.26,48.31,106235.03932520232,31.9564,31.9696,31.8904,31.9234,106235.0393
2012-11-14 15:00:00,48.31,48.31,48.03,48.13,227972.18739313804,31.9234,31.9234,31.7384,31.8044,227972.1874
2012-11-14 15:30:00,48.13,48.16,47.93,48.04,480907.3293058247,31.8044,31.8243,31.6723,31.745,480907.3293
2012-11-15 09:30:00,48.1,48.25,47.96,48.07,514077.2825715263,31.7846,31.8837,31.6921,31.7648,514077.2826
2012-11-15 10:00:00,48.06,48.36,47.98,48.3,677305.3687450131,31.7582,31.9564,31.7053,31.9168,677305.3687
2012-11-15 10:30:00,48.31,48.42,48.25,48.26,570386.4128576313,31.9234,31.9961,31.8837,31.8904,570386.4129
2012-11-15 11:00:00,48.25,48.35,48.23,48.25,442949.9601048672,31.8837,31.9498,31.8705,31.8837,442949.9601
2012-11-15 11:30:00,48.26,48.35,48.15,48.21,312777.8411033854,31.8904,31.9498,31.8177,31.8573,312777.8411
2012-11-15 12:00:00,48.21,48.23,48.15,48.2,231847.71457882132,31.8573,31.8705,31.8177,31.8507,231847.7146
2012-11-15 12:30:00,48.2,48.26,48.16,48.21,168243.4742961359,31.8507,31.8904,31.8243,31.8573,168243.4743
2012-11-15 13:00:00,48.21,48.23,48.12,48.19,306166.6476689844,31.8573,31.8705,31.7978,31.8441,306166.6477
2012-11-15 13:30:00,48.2,48.24,48.15,48.17,180326.0002279722,31.8507,31.8771,31.8177,31.8309,180326.0002
2012-11-15 14:00:00,48.17,48.19,48.03,48.14,421520.57448991225,31.8309,31.8441,31.7384,31.8111,421520.5745
2012-11-15 14:30:00,48.14,48.15,47.95,47.96,387324.74638094153,31.8111,31.8177,31.6855,31.6921,387324.7464
2012-11-15 15:00:00,47.97,47.97,47.85,47.86,405106.5769976063,31.6987,31.6987,31.6194,31.626,405106.577
2012-11-15 15:30:00,47.87,48.04,47.8,47.95,885899.9202097345,31.6326,31.745,31.5864,31.6855,885899.9202
2012-11-16 09:30:00,47.88,48.05,47.65,47.74,1308104.411261826,31.6392,31.7516,31.4873,31.5467,1308104.4113
2012-11-16 10:00:00,47.73,47.8,47.58,47.67,472358.372278582,31.5401,31.5864,31.441,31.5005,472358.3723
2012-11-16 10:30:00,47.68,47.83,47.61,47.66,331927.504844409,31.5071,31.6062,31.4608,31.4939,331927.5048
2012-11-16 11:00:00,47.67,47.77,47.39,47.42,308218.3973555226,31.5005,31.5666,31.3155,31.3353,308218.3974
2012-11-16 11:30:00,47.42,47.89,47.42,47.88,562407.3862988716,31.3353,31.6459,31.3353,31.6392,562407.3863
2012-11-16 12:00:00,47.89,47.99,47.76,47.94,318705.117975607,31.6459,31.7119,31.5599,31.6789,318705.118
2012-11-16 12:30:00,47.96,47.99,47.85,47.88,243474.29613587144,31.6921,31.7119,31.6194,31.6392,243474.2961
2012-11-16 13:00:00,47.88,48.01,47.87,47.94,165963.7524222045,31.6392,31.7251,31.6326,31.6789,165963.7524
2012-11-16 13:30:00,47.94,48.03,47.89,48.01,161632.28086173488,31.6789,31.7384,31.6459,31.7251,161632.2809
2012-11-16 14:00:00,48.01,48.02,47.81,47.86,145218.28336942894,31.7251,31.7318,31.593,31.626,145218.2834
2012-11-16 14:30:00,47.86,47.95,47.77,47.94,224324.63239484784,31.626,31.6855,31.5666,31.6789,224324.6324
2012-11-16 15:00:00,47.93,47.95,47.87,47.93,401459.0219993161,31.6723,31.6855,31.6326,31.6723,401459.022
2012-11-16 15:30:00,47.94,48.07,47.89,48.01,921691.5536304571,31.6789,31.7648,31.6459,31.7251,921691.5536
2012-11-19 09:30:00,48.64,48.65,47.98,48.25,293628.1773623618,32.1415,32.1481,31.7053,31.8837,293628.1774
2012-11-19 10:00:00,48.25,48.28,48.12,48.16,184771.4578821384,31.8837,31.9036,31.7978,31.8243,184771.4579
2012-11-19 10:30:00,48.17,48.19,48.08,48.15,150689.61586686425,31.8309,31.8441,31.7714,31.8177,150689.6159
2012-11-19 11:00:00,48.15,48.17,48.08,48.16,136783.31243588284,31.8177,31.8309,31.7714,31.8243,136783.3124
2012-11-19 11:30:00,48.16,48.18,48.1,48.16,84805.65371024735,31.8243,31.8375,31.7846,31.8243,84805.6537
2012-11-19 12:00:00,48.15,48.25,48.15,48.23,93354.61073749005,31.8177,31.8837,31.8177,31.8705,93354.6107
2012-11-19 12:30:00,48.23,48.28,48.21,48.28,75002.84965234241,31.8705,31.9036,31.8573,31.9036,75002.8497
2012-11-19 13:00:00,48.28,48.3,48.23,48.25,100535.73464037388,31.9036,31.9168,31.8705,31.8837,100535.7346
2012-11-19 13:30:00,48.25,48.29,48.24,48.25,87541.319958965,31.8837,31.9102,31.8771,31.8837,87541.32
2012-11-19 14:00:00,48.25,48.33,48.24,48.29,132223.86868802007,31.8837,31.9366,31.8771,31.9102,132223.8687
2012-11-19 14:30:00,48.29,48.4,48.27,48.37,132337.85478171665,31.9102,31.9829,31.897,31.963,132337.8548
2012-11-19 15:00:00,48.36,48.39,48.35,48.37,156160.94836429955,31.9564,31.9763,31.9498,31.963,156160.9484
2012-11-19 15:30:00,48.36,48.45,48.33,48.44,452524.791975379,31.9564,32.0159,31.9366,32.0093,452524.792
2012-11-20 09:30:00,48.44,48.51,48.25,48.37,179300.12538470307,32.0093,32.0556,31.8837,31.963,179300.1254
2012-11-20 10:00:00,48.37,48.4,48.27,48.35,112048.33010372736,31.963,31.9829,31.897,31.9498,112048.3301
2012-11-20 10:30:00,48.34,48.51,48.34,48.5,158326.68414453437,31.9432,32.0556,31.9432,32.0489,158326.6841
2012-11-20 11:00:00,48.5,48.51,48.43,48.44,101903.56776473272,32.0489,32.0556,32.0027,32.0093,101903.5678
2012-11-20 11:30:00,48.45,48.52,48.42,48.45,78422.43246323949,32.0159,32.0622,31.9961,32.0159,78422.4325
2012-11-20 12:00:00,48.45,48.48,48.38,48.39,71013.3363729625,32.0159,32.0357,31.9696,31.9763,71013.3364
2012-11-20 12:30:00,48.39,48.39,48.34,48.35,72267.18340362476,31.9763,31.9763,31.9432,31.9498,72267.1834
2012-11-20 13:00:00,48.36,48.36,47.94,47.96,131197.99384475095,31.9564,31.9564,31.6789,31.6921,131197.9938
2012-11-20 13:30:00,47.98,48.11,47.98,48.1,65655.98996922375,31.7053,31.7912,31.7053,31.7846,65655.99
2012-11-20 14:00:00,48.1,48.25,48.08,48.23,79448.3073065086,31.7846,31.8837,31.7714,31.8705,79448.3073
2012-11-20 14:30:00,48.23,48.23,48.14,48.22,95976.29089251113,31.8705,31.8705,31.8111,31.8639,95976.2909
2012-11-20 15:00:00,48.23,48.3,48.21,48.24,94038.52729966944,31.8705,31.9168,31.8573,31.8771,94038.5273
2012-11-20 15:30:00,48.24,48.3,48.22,48.3,357118.43155135075,31.8771,31.9168,31.8639,31.9168,357118.4316
2012-11-21 09:30:00,48.26,48.64,48.23,48.53,182149.7777271173,31.8904,32.1415,31.8705,32.0688,182149.7777
2012-11-21 10:00:00,48.55,48.6,48.32,48.4,122421.06463011511,32.082,32.115,31.93,31.9829,122421.0646
2012-11-21 10:30:00,48.39,48.46,48.34,48.44,60070.67137809187,31.9763,32.0225,31.9432,32.0093,60070.6714
2012-11-21 11:00:00,48.44,48.57,48.44,48.47,62692.35153311296,32.0093,32.0952,32.0093,32.0291,62692.3515
2012-11-21 11:30:00,48.48,48.54,48.46,48.51,54029.40841217372,32.0357,32.0754,32.0225,32.0556,54029.4084
2012-11-21 12:00:00,48.51,48.53,48.44,48.48,69531.51715490711,32.0556,32.0688,32.0093,32.0357,69531.5172
2012-11-21 12:30:00,48.48,48.52,48.45,48.45,38641.2857631369,32.0357,32.0622,32.0159,32.0159,38641.2858
2012-11-21 13:00:00,48.45,48.47,48.4,48.44,36247.57779550895,32.0159,32.0291,31.9829,32.0093,36247.5778
2012-11-21 13:30:00,48.44,48.51,48.44,48.47,24620.99623845891,32.0093,32.0556,32.0093,32.0291,24620.9962
2012-11-21 14:00:00,48.48,48.51,48.42,48.45,39325.20232531631,32.0357,32.0556,31.9961,32.0159,39325.2023
2012-11-21 14:30:00,48.47,48.49,48.44,48.44,34081.84201527414,32.0291,32.0423,32.0093,32.0093,34081.842
2012-11-21 15:00:00,48.44,48.56,48.44,48.47,78764.3907443292,32.0093,32.0886,32.0093,32.0291,78764.3907
2012-11-21 15:30:00,48.48,48.61,48.48,48.6,285307.1925225123,32.0357,32.1216,32.0357,32.115,285307.1925
2012-11-23 09:30:00,48.8,49.08,48.69,48.79,111592.38572894108,32.2472,32.4322,32.1745,32.2406,111592.3857
2012-11-23 10:00:00,48.8,49.1,48.78,49.08,97002.16573578025,32.2472,32.4454,32.234,32.4322,97002.1657
2012-11-23 10:30:00,49.08,49.08,48.98,49.03,100193.77635928417,32.4322,32.4322,32.3661,32.3992,100193.7764
2012-11-23 11:00:00,49.04,49.13,48.98,49.08,70443.40590447966,32.4058,32.4652,32.3661,32.4322,70443.4059
2012-11-23 11:30:00,49.09,49.12,48.94,49.01,66453.89262509973,32.4388,32.4586,32.3397,32.386,66453.8926
2012-11-23 12:00:00,49.0,49.06,48.94,48.98,82297.95964892283,32.3793,32.419,32.3397,32.3661,82297.9596
2012-11-23 12:30:00,48.97,49.25,48.95,49.22,185455.3744443178,32.3595,32.5445,32.3463,32.5247,185455.3744
2012-11-26 09:30:00,49.02,49.08,48.81,49.04,168357.46038983244,32.3926,32.4322,32.2538,32.4058,168357.4604
2012-11-26 10:00:00,49.03,49.09,48.97,49.09,56651.088567194805,32.3992,32.4388,32.3595,32.4388,56651.0886
2012-11-26 10:30:00,49.08,49.12,48.82,48.86,84805.65371024735,32.4322,32.4586,32.2604,32.2868,84805.6537
2012-11-26 11:00:00,48.86,48.88,48.73,48.76,89593.06964550324,32.2868,32.3,32.2009,32.2208,89593.0696
2012-11-26 11:30:00,48.75,48.8,48.73,48.78,43542.68779208937,32.2141,32.2472,32.2009,32.234,43542.6878
2012-11-26 12:00:00,48.79,48.87,48.75,48.76,79562.29340020518,32.2406,32.2934,32.2141,32.2208,79562.2934
2012-11-26 12:30:00,48.77,48.85,48.69,48.76,65200.04559443748,32.2274,32.2802,32.1745,32.2208,65200.0456
2012-11-26 13:00:00,48.77,48.82,48.7,48.75,83893.7649606748,32.2274,32.2604,32.1811,32.2141,83893.765
2012-11-26 13:30:00,48.76,48.79,48.7,48.73,65883.9621566169,32.2208,32.2406,32.1811,32.2009,65883.9622
2012-11-26 14:00:00,48.72,48.72,48.63,48.63,72039.21121623162,32.1943,32.1943,32.1348,32.1348,72039.2112
2012-11-26 14:30:00,48.65,48.77,48.65,48.74,74546.90527755614,32.1481,32.2274,32.1481,32.2075,74546.9053
2012-11-26 15:00:00,48.75,48.81,48.72,48.78,122307.07853641856,32.2141,32.2538,32.1943,32.234,122307.0785
2012-11-26 15:30:00,48.79,48.84,48.73,48.84,207454.6905277556,32.2406,32.2736,32.2009,32.2736,207454.6905
2012-11-27 09:30:00,48.95,48.95,48.73,48.8,142482.61712071128,32.3463,32.3463,32.2009,32.2472,142482.6171
2012-11-27 10:00:00,48.81,48.86,48.57,48.6,76028.72449561153,32.2538,32.2868,32.0952,32.115,76028.7245
2012-11-27 10:30:00,48.59,48.69,48.56,48.67,79904.25168129489,32.1084,32.1745,32.0886,32.1613,79904.2517
2012-11-27 11:00:00,48.67,48.8,48.66,48.79,39895.13279379916,32.1613,32.2472,32.1547,32.2406,39895.1328
2012-11-27 11:30:00,48.79,48.86,48.73,48.81,76142.7105893081,32.2406,32.2868,32.2009,32.2538,76142.7106
2012-11-27 12:00:00,48.81,48.85,48.76,48.78,36133.59170181238,32.2538,32.2802,32.2208,32.234,36133.5917
2012-11-27 12:30:00,48.79,48.79,48.73,48.78,69303.54496751397,32.2406,32.2406,32.2009,32.234,69303.545
2012-11-27 13:00:00,48.77,48.78,48.66,48.69,45024.50701014476,32.2274,32.234,32.1547,32.1745,45024.507
2012-11-27 13:30:00,48.7,48.76,48.69,48.7,49014.02028952468,32.1811,32.2208,32.1745,32.1811,49014.0203
2012-11-27 14:00:00,48.71,48.79,48.61,48.66,178844.1810099168,32.1877,32.2406,32.1216,32.1547,178844.181
2012-11-27 14:30:00,48.65,48.69,48.55,48.67,103955.31745127097,32.1481,32.1745,32.082,32.1613,103955.3175
2012-11-27 15:00:00,48.68,48.73,48.65,48.7,78194.46027584634,32.1679,32.2009,32.1481,32.1811,78194.4603
2012-11-27 15:30:00,48.7,48.73,48.56,48.58,162088.22523652116,32.1811,32.2009,32.0886,32.1018,162088.2252
2012-11-28 09:30:00,48.42,48.63,48.31,48.44,213609.93958737035,31.9961,32.1348,31.9234,32.0093,213609.9396
2012-11-28 10:00:00,48.41,48.52,48.3,48.44,249401.57300809305,31.9895,32.0622,31.9168,32.0093,249401.573
2012-11-28 10:30:00,48.44,48.64,48.44,48.58,228884.0761427106,32.0093,32.1415,32.0093,32.1018,228884.0761
2012-11-28 11:00:00,48.58,48.8,48.58,48.8,142254.64493331814,32.1018,32.2472,32.1018,32.2472,142254.6449
2012-11-28 11:30:00,48.8,48.81,48.72,48.8,147611.99133705688,32.2472,32.2538,32.1943,32.2472,147611.9913
2012-11-28 12:00:00,48.79,48.86,48.65,48.83,199931.60834378205,32.2406,32.2868,32.1481,32.267,199931.6083
2012-11-28 12:30:00,48.82,48.93,48.81,48.88,128804.285877123,32.2604,32.3331,32.2538,32.3,128804.2859
2012-11-28 13:00:00,48.87,48.89,48.8,48.81,93924.54120597288,32.2934,32.3067,32.2472,32.2538,93924.5412
2012-11-28 13:30:00,48.83,48.94,48.8,48.81,144534.36680724952,32.267,32.3397,32.2472,32.2538,144534.3668
2012-11-28 14:00:00,48.81,48.84,48.73,48.73,189444.8877236977,32.2538,32.2736,32.2009,32.2009,189444.8877
2012-11-28 14:30:00,48.74,48.82,48.73,48.8,212470.07865040464,32.2075,32.2604,32.2009,32.2472,212470.0787
2012-11-28 15:00:00,48.81,48.97,48.8,48.97,199703.6361563889,32.2538,32.3595,32.2472,32.3595,199703.6362
2012-11-28 15:30:00,48.96,49.05,48.94,49.02,534822.7516243019,32.3529,32.4124,32.3397,32.3926,534822.7516
2012-11-29 09:30:00,49.29,49.32,49.06,49.32,181921.80553972416,32.571,32.5908,32.419,32.5908,181921.8055
2012-11-29 10:00:00,49.32,49.43,49.19,49.31,179642.08366579277,32.5908,32.6635,32.5049,32.5842,179642.0837
2012-11-29 10:30:00,49.3,49.38,49.22,49.35,111022.45526045824,32.5776,32.6304,32.5247,32.6106,111022.4553
2012-11-29 11:00:00,49.36,49.39,49.23,49.25,109084.69166761656,32.6172,32.6371,32.5313,32.5445,109084.6917
2012-11-29 11:30:00,49.25,49.29,49.01,49.09,151829.47680382992,32.5445,32.571,32.386,32.4388,151829.4768
2012-11-29 12:00:00,49.08,49.22,49.01,49.14,129830.16072039212,32.4322,32.5247,32.386,32.4719,129830.1607
2012-11-29 12:30:00,49.14,49.19,49.08,49.17,73521.03043428702,32.4719,32.5049,32.4322,32.4917,73521.0304
2012-11-29 13:00:00,49.17,49.27,49.15,49.26,85147.61199133706,32.4917,32.5578,32.4785,32.5512,85147.612
2012-11-29 13:30:00,49.26,49.39,49.26,49.33,78422.43246323949,32.5512,32.6371,32.5512,32.5974,78422.4325
2012-11-29 14:00:00,49.33,49.35,49.25,49.31,103841.33135757438,32.5974,32.6106,32.5445,32.5842,103841.3314
2012-11-29 14:30:00,49.3,49.4,49.3,49.36,113530.14932178274,32.5776,32.6437,32.5776,32.6172,113530.1493
2012-11-29 15:00:00,49.35,49.35,49.27,49.34,179300.12538470307,32.6106,32.6106,32.5578,32.604,179300.1254
2012-11-29 15:30:00,49.35,49.45,49.31,49.38,282001.5958053117,32.6106,32.6767,32.5842,32.6304,282001.5958
2012-11-30 09:30:00,49.48,49.69,49.43,49.62,193662.3731904708,32.6965,32.8353,32.6635,32.789,193662.3732
2012-11-30 10:00:00,49.62,49.8,49.62,49.76,196512.025532885,32.789,32.908,32.789,32.8816,196512.0255
2012-11-30 10:30:00,49.76,49.76,49.55,49.69,146928.07477487746,32.8816,32.8816,32.7428,32.8353,146928.0748
2012-11-30 11:00:00,49.69,49.73,49.58,49.65,98825.94323492536,32.8353,32.8617,32.7626,32.8089,98825.9432
2012-11-30 11:30:00,49.64,49.66,49.55,49.61,96774.19354838708,32.8023,32.8155,32.7428,32.7824,96774.1935
2012-11-30 12:00:00,49.61,49.62,49.57,49.61,62806.33762680953,32.7824,32.789,32.756,32.7824,62806.3376
2012-11-30 12:30:00,49.61,49.67,49.59,49.63,75800.7523082184,32.7824,32.8221,32.7692,32.7957,75800.7523
2012-11-30 13:00:00,49.63,49.72,49.62,49.68,76142.7105893081,32.7957,32.8551,32.789,32.8287,76142.7106
2012-11-30 13:30:00,49.68,49.68,49.6,49.68,75572.78012082526,32.8287,32.8287,32.7758,32.8287,75572.7801
2012-11-30 14:00:00,49.67,49.79,49.66,49.79,95406.36042402827,32.8221,32.9014,32.8155,32.9014,95406.3604
2012-11-30 14:30:00,49.79,49.8,49.69,49.69,118089.5930696455,32.9014,32.908,32.8353,32.8353,118089.5931
2012-11-30 15:00:00,49.69,49.76,49.65,49.72,150461.6436794711,32.8353,32.8816,32.8089,32.8551,150461.6437
2012-11-30 15:30:00,49.72,49.88,49.68,49.76,677533.3409324063,32.8551,32.9609,32.8287,32.8816,677533.3409
2012-12-03 09:30:00,50.01,50.09,49.72,49.73,168585.43257722558,33.0468,33.0996,32.8551,32.8617,168585.4326
2012-12-03 10:00:00,49.74,49.91,49.6,49.83,133477.71571868233,32.8683,32.9807,32.7758,32.9278,133477.7157
2012-12-03 10:30:00,49.83,49.85,49.62,49.66,95634.3326114214,32.9278,32.941,32.789,32.8155,95634.3326
2012-12-03 11:00:00,49.66,49.68,49.6,49.66,80816.14043086744,32.8155,32.8287,32.7758,32.8155,80816.1404
2012-12-03 11:30:00,49.64,49.76,49.61,49.76,68505.64231163797,32.8023,32.8816,32.7824,32.8816,68505.6423
2012-12-03 12:00:00,49.76,49.77,49.65,49.67,115809.87119571412,32.8816,32.8882,32.8089,32.8221,115809.8712
2012-12-03 12:30:00,49.67,49.68,49.6,49.61,55511.22763022912,32.8221,32.8287,32.7758,32.7824,55511.2276
2012-12-03 13:00:00,49.61,49.62,49.58,49.58,81500.05699304685,32.7824,32.789,32.7626,32.7626,81500.057
2012-12-03 13:30:00,49.58,49.58,49.44,49.51,75116.83574603898,32.7626,32.7626,32.6701,32.7164,75116.8357
2012-12-03 14:00:00,49.51,49.59,49.51,49.57,50153.88122649037,32.7164,32.7692,32.7164,32.756,50153.8812
2012-12-03 14:30:00,49.56,49.58,49.46,49.51,96660.20745469054,32.7494,32.7626,32.6833,32.7164,96660.2075
2012-12-03 15:00:00,49.51,49.52,49.38,49.44,166533.68289068734,32.7164,32.723,32.6304,32.6701,166533.6829
2012-12-03 15:30:00,49.44,49.53,49.44,49.49,260002.279721874,32.6701,32.7296,32.6701,32.7031,260002.2797
2012-12-04 09:30:00,49.59,49.67,49.46,49.66,165849.76632850792,32.7692,32.8221,32.6833,32.8155,165849.7663
2012-12-04 10:00:00,49.66,49.7,49.5,49.51,284281.3176792432,32.8155,32.8419,32.7097,32.7164,284281.3177
2012-12-04 10:30:00,49.51,49.56,49.42,49.48,72837.1138721076,32.7164,32.7494,32.6569,32.6965,72837.1139
2012-12-04 11:00:00,49.48,49.5,49.38,49.4,77852.50199475665,32.6965,32.7097,32.6304,32.6437,77852.502
2012-12-04 11:30:00,49.4,49.55,49.37,49.54,100193.77635928417,32.6437,32.7428,32.6238,32.7362,100193.7764
2012-12-04 12:00:00,49.54,49.54,49.38,49.51,92556.70808161404,32.7362,32.7362,32.6304,32.7164,92556.7081
2012-12-04 12:30:00,49.5,49.5,49.38,49.44,61666.47668984384,32.7097,32.7097,32.6304,32.6701,61666.4767
2012-12-04 13:00:00,49.43,49.53,49.4,49.53,45822.40966602074,32.6635,32.7296,32.6437,32.7296,45822.4097
2012-12-04 13:30:00,49.52,49.64,49.47,49.63,59500.74090960903,32.723,32.8023,32.6899,32.7957,59500.7409
2012-12-04 14:00:00,49.62,49.68,49.62,49.66,77396.55761997036,32.789,32.8287,32.789,32.8155,77396.5576
2012-12-04 14:30:00,49.65,49.8,49.63,49.76,106235.03932520232,32.8089,32.908,32.7957,32.8816,106235.0393
2012-12-04 15:00:00,49.76,49.8,49.72,49.79,106804.96979368516,32.8816,32.908,32.8551,32.9014,106804.9698
2012-12-04 15:30:00,49.79,49.8,49.71,49.72,178160.26444773737,32.9014,32.908,32.8485,32.8551,178160.2644
2012-12-05 09:30:00,49.72,49.99,49.62,49.73,175196.6260116266,32.8551,33.0335,32.789,32.8617,175196.626
2012-12-05 10:00:00,49.73,49.83,49.66,49.73,69531.51715490711,32.8617,32.9278,32.8155,32.8617,69531.5172
2012-12-05 10:30:00,49.73,49.82,49.63,49.73,100307.76245298074,32.8617,32.9212,32.7957,32.8617,100307.7625
2012-12-05 11:00:00,49.73,49.91,49.67,49.87,99395.8737034082,32.8617,32.9807,32.8221,32.9542,99395.8737
2012-12-05 11:30:00,49.87,50.16,49.87,50.15,109768.60822979597,32.9542,33.1459,32.9542,33.1393,109768.6082
2012-12-05 12:00:00,50.15,50.25,50.15,50.21,126980.5083779779,33.1393,33.2053,33.1393,33.1789,126980.5084
2012-12-05 12:30:00,50.21,50.36,50.21,50.27,91986.7776131312,33.1789,33.278,33.1789,33.2186,91986.7776
2012-12-05 13:00:00,50.28,50.36,50.25,50.3,59158.78262851932,33.2252,33.278,33.2053,33.2384,59158.7826
2012-12-05 13:30:00,50.3,50.34,50.22,50.24,80474.18214977773,33.2384,33.2648,33.1855,33.1987,80474.1821
2012-12-05 14:00:00,50.24,50.32,50.23,50.27,78650.40465063263,33.1987,33.2516,33.1921,33.2186,78650.4047
2012-12-05 14:30:00,50.28,50.32,50.23,50.23,118089.5930696455,33.2252,33.2516,33.1921,33.1921,118089.5931
2012-12-05 15:00:00,50.23,50.37,50.23,50.27,121053.2315057563,33.1921,33.2846,33.1921,33.2186,121053.2315
2012-12-05 15:30:00,50.27,50.3,50.14,50.21,238572.8941069189,33.2186,33.2384,33.1327,33.1789,238572.8941
2012-12-06 09:30:00,50.2,50.66,50.19,50.52,245298.0736350165,33.1723,33.4763,33.1657,33.3838,245298.0736
2012-12-06 10:00:00,50.51,50.57,50.4,50.44,126182.6057221019,33.3772,33.4168,33.3045,33.3309,126182.6057
2012-12-06 10:30:00,50.44,50.55,50.37,50.51,160036.4755499829,33.3309,33.4036,33.2846,33.3772,160036.4755
2012-12-06 11:00:00,50.51,50.52,50.44,50.45,85261.59808503362,33.3772,33.3838,33.3309,33.3375,85261.5981
2012-12-06 11:30:00,50.46,50.53,50.36,50.37,86629.43120939245,33.3441,33.3904,33.278,33.2846,86629.4312
2012-12-06 12:00:00,50.37,50.4,50.35,50.37,75230.82183973555,33.2846,33.3045,33.2714,33.2846,75230.8218
2012-12-06 12:30:00,50.37,50.37,50.28,50.29,71811.23902883848,33.2846,33.2846,33.2252,33.2318,71811.239
2012-12-06 13:00:00,50.29,50.42,50.27,50.38,74432.91918385957,33.2318,33.3177,33.2186,33.2913,74432.9192
2012-12-06 13:30:00,50.39,50.49,50.39,50.49,93126.63855009688,33.2979,33.3639,33.2979,33.3639,93126.6386
2012-12-06 14:00:00,50.49,50.49,50.4,50.44,73862.98871537672,33.3639,33.3639,33.3045,33.3309,73862.9887
2012-12-06 14:30:00,50.44,50.46,50.41,50.42,76028.72449561153,33.3309,33.3441,33.3111,33.3177,76028.7245
2012-12-06 15:00:00,50.43,50.44,50.31,50.33,90504.9583950758,33.3243,33.3309,33.245,33.2582,90504.9584
2012-12-06 15:30:00,50.33,50.49,50.32,50.48,227174.2847372621,33.2582,33.3639,33.2516,33.3573,227174.2847
2012-12-07 09:30:00,50.51,50.8,50.23,50.26,151373.53242904367,33.3772,33.5688,33.1921,33.212,151373.5324
2012-12-07 10:00:00,50.28,50.44,50.27,50.37,101675.59557733955,33.2252,33.3309,33.2186,33.2846,101675.5956
2012-12-07 10:30:00,50.37,50.38,50.14,50.15,133819.67399977203,33.2846,33.2913,33.1327,33.1393,133819.674
2012-12-07 11:00:00,50.15,50.18,50.01,50.11,187963.06850564232,33.1393,33.1591,33.0468,33.1128,187963.0685
2012-12-07 11:30:00,50.11,50.15,49.96,49.96,136897.2985295794,33.1128,33.1393,33.0137,33.0137,136897.2985
2012-12-07 12:00:00,49.97,50.11,49.94,50.09,89593.06964550324,33.0203,33.1128,33.0005,33.0996,89593.0696
2012-12-07 12:30:00,50.09,50.21,50.09,50.19,95976.29089251113,33.0996,33.1789,33.0996,33.1657,95976.2909
2012-12-07 13:00:00,50.19,50.26,50.18,50.25,63034.309814202665,33.1657,33.212,33.1591,33.2053,63034.3098
2012-12-07 13:30:00,50.24,50.27,50.14,50.16,82411.9457426194,33.1987,33.2186,33.1327,33.1459,82411.9457
2012-12-07 14:00:00,50.16,50.16,50.09,50.1,102587.48432691212,33.1459,33.1459,33.0996,33.1062,102587.4843
2012-12-07 14:30:00,50.1,50.16,50.09,50.12,116493.78775789354,33.1062,33.1459,33.0996,33.1194,116493.7878
2012-12-07 15:00:00,50.12,50.16,50.11,50.16,110110.56651088568,33.1194,33.1459,33.1128,33.1459,110110.5665
2012-12-07 15:30:00,50.17,50.3,50.16,50.28,243588.282229568,33.1525,33.2384,33.1459,33.2252,243588.2822
2012-12-10 09:30:00,50.2,50.61,50.15,50.58,200957.4831870512,33.1723,33.4432,33.1393,33.4234,200957.4832
2012-12-10 10:00:00,50.59,50.73,50.57,50.67,164025.98882936282,33.43,33.5225,33.4168,33.4829,164025.9888
2012-12-10 10:30:00,50.67,50.78,50.63,50.78,139291.00649720733,33.4829,33.5556,33.4565,33.5556,139291.0065
2012-12-10 11:00:00,50.78,50.8,50.73,50.76,94950.416049242,33.5556,33.5688,33.5225,33.5424,94950.416
2012-12-10 11:30:00,50.75,50.8,50.67,50.69,84463.69542915764,33.5357,33.5688,33.4829,33.4961,84463.6954
2012-12-10 12:00:00,50.69,50.71,50.61,50.61,75002.84965234241,33.4961,33.5093,33.4432,33.4432,75002.8497
2012-12-10 12:30:00,50.61,50.63,50.51,50.51,73521.03043428702,33.4432,33.4565,33.3772,33.3772,73521.0304
2012-12-10 13:00:00,50.51,50.54,50.39,50.39,124016.86994186707,33.3772,33.397,33.2979,33.2979,124016.8699
2012-12-10 13:30:00,50.39,50.39,50.31,50.33,120369.31494357689,33.2979,33.2979,33.245,33.2582,120369.3149
2012-12-10 14:00:00,50.34,50.46,50.34,50.43,134503.59056195145,33.2648,33.3441,33.2648,33.3243,134503.5906
2012-12-10 14:30:00,50.43,50.43,50.35,50.41,109654.6221360994,33.3243,33.3243,33.2714,33.3111,109654.6221
2012-12-10 15:00:00,50.41,50.41,50.36,50.4,130172.11900148184,33.3111,33.3111,33.278,33.3045,130172.119
2012-12-10 15:30:00,50.4,50.41,50.28,50.3,406474.4101219651,33.3045,33.3111,33.2252,33.2384,406474.4101
2012-12-11 09:30:00,50.5,50.72,50.37,50.71,540522.0563091303,33.3705,33.5159,33.2846,33.5093,540522.0563
2012-12-11 10:00:00,50.71,50.89,50.7,50.89,369998.86013906304,33.5093,33.6283,33.5027,33.6283,369998.8601
2012-12-11 10:30:00,50.88,50.99,50.87,50.97,228428.13176792432,33.6217,33.6943,33.615,33.6811,228428.1318
2012-12-11 11:00:00,50.96,51.11,50.95,51.1,257152.6273794597,33.6745,33.7736,33.6679,33.767,257152.6274
2012-12-11 11:30:00,51.11,51.22,51.09,51.19,403738.7438732474,33.7736,33.8463,33.7604,33.8265,403738.7439
2012-12-11 12:00:00,51.19,51.21,51.02,51.03,300239.3707967628,33.8265,33.8397,33.7142,33.7208,300239.3708
2012-12-11 12:30:00,51.02,51.05,51.01,51.03,159808.50336258978,33.7142,33.734,33.7076,33.7208,159808.5034
2012-12-11 13:00:00,51.03,51.04,50.92,50.93,134275.6183745583,33.7208,33.7274,33.6481,33.6547,134275.6184
2012-12-11 13:30:00,50.94,50.94,50.82,50.82,173030.89023139176,33.6613,33.6613,33.582,33.582,173030.8902
2012-12-11 14:00:00,50.83,50.93,50.82,50.9,186709.2214749801,33.5886,33.6547,33.582,33.6349,186709.2215
2012-12-11 14:30:00,50.89,50.9,50.82,50.86,151145.56024165053,33.6283,33.6349,33.582,33.6084,151145.5602
2012-12-11 15:00:00,50.86,50.87,50.78,50.84,679357.1184315514,33.6084,33.615,33.5556,33.5952,679357.1184
2012-12-11 15:30:00,50.84,50.94,50.82,50.93,686880.2006155249,33.5952,33.6613,33.582,33.6547,686880.2006
2012-12-12 09:30:00,50.87,51.1,50.51,50.64,166875.64117177704,33.8698,34.0229,33.6301,33.7167,166875.6412
2012-12-12 10:00:00,50.64,50.66,50.54,50.57,101105.66510885672,33.7167,33.73,33.6501,33.6701,101105.6651
2012-12-12 10:30:00,50.58,50.59,50.46,50.46,94950.416049242,33.6767,33.6834,33.5968,33.5968,94950.416
2012-12-12 11:00:00,50.47,50.47,50.37,50.42,80246.20996238459,33.6035,33.6035,33.5369,33.5702,80246.21
2012-12-12 11:30:00,50.41,50.42,50.25,50.27,105095.17838823664,33.5635,33.5702,33.457,33.4703,105095.1784
2012-12-12 12:00:00,50.28,50.37,50.27,50.37,77054.59933888065,33.477,33.5369,33.4703,33.5369,77054.5993
2012-12-12 12:30:00,50.39,50.68,50.3,50.65,119343.44010030777,33.5502,33.7433,33.4903,33.7233,119343.4401
2012-12-12 13:00:00,50.65,50.7,50.57,50.63,72039.21121623162,33.7233,33.7566,33.6701,33.71,72039.2112
2012-12-12 13:30:00,50.63,50.66,50.59,50.66,65769.97606292032,33.71,33.73,33.6834,33.73,65769.9761
2012-12-12 14:00:00,50.66,50.72,50.57,50.6,81614.04308674342,33.73,33.7699,33.6701,33.69,81614.0431
2012-12-12 14:30:00,50.6,50.6,50.5,50.51,85033.6258976405,33.69,33.69,33.6234,33.6301,85033.6259
2012-12-12 15:00:00,50.51,50.55,50.37,50.44,123560.92556708082,33.6301,33.6567,33.5369,33.5835,123560.9256
2012-12-12 15:30:00,50.44,50.47,50.3,50.36,217029.5223982674,33.5835,33.6035,33.4903,33.5302,217029.5224
2012-12-13 09:30:00,50.4,50.66,50.27,50.46,145902.19993160834,33.5569,33.73,33.4703,33.5968,145902.1999
2012-12-13 10:00:00,50.46,50.66,50.4,50.63,150119.6853983814,33.5968,33.73,33.5569,33.71,150119.6854
2012-12-13 10:30:00,50.63,50.79,50.6,50.74,196284.05334549185,33.71,33.8165,33.69,33.7832,196284.0533
2012-12-13 11:00:00,50.74,50.76,50.44,50.51,137239.2568106691,33.7832,33.7966,33.5835,33.6301,137239.2568
2012-12-13 11:30:00,50.51,50.59,50.43,50.5,97686.08229795966,33.6301,33.6834,33.5768,33.6234,97686.0823
2012-12-13 12:00:00,50.51,50.59,50.39,50.39,148865.83836771917,33.6301,33.6834,33.5502,33.5502,148865.8384
2012-12-13 12:30:00,50.39,50.41,50.26,50.37,106235.03932520232,33.5502,33.5635,33.4636,33.5369,106235.0393
2012-12-13 13:00:00,50.37,50.44,50.29,50.41,69417.53106121054,33.5369,33.5835,33.4836,33.5635,69417.5311
2012-12-13 13:30:00,50.43,50.46,50.3,50.42,119457.42619400434,33.5768,33.5968,33.4903,33.5702,119457.4262
2012-12-13 14:00:00,50.43,50.44,50.3,50.4,97230.13792317336,33.5768,33.5835,33.4903,33.5569,97230.1379
2012-12-13 14:30:00,50.4,50.45,50.37,50.44,58588.85216003648,33.5569,33.5902,33.5369,33.5835,58588.8522
2012-12-13 15:00:00,50.44,50.44,50.34,50.39,120939.24541205972,33.5835,33.5835,33.5169,33.5502,120939.2454
2012-12-13 15:30:00,50.39,50.64,50.39,50.51,366807.2495155591,33.5502,33.7167,33.5502,33.6301,366807.2495
2012-12-14 09:30:00,50.35,50.59,50.33,50.52,167331.58554656332,33.5236,33.6834,33.5103,33.6368,167331.5855
2012-12-14 10:00:00,50.52,50.57,50.4,50.47,122649.03681750828,33.6368,33.6701,33.5569,33.6035,122649.0368
2012-12-14 10:30:00,50.47,50.58,50.44,50.46,88567.19480223412,33.6035,33.6767,33.5835,33.5968,88567.1948
2012-12-14 11:00:00,50.46,50.48,50.39,50.42,75116.83574603898,33.5968,33.6101,33.5502,33.5702,75116.8357
2012-12-14 11:30:00,50.43,50.56,50.43,50.5,88681.1808959307,33.5768,33.6634,33.5768,33.6234,88681.1809
2012-12-14 12:00:00,50.5,50.55,50.48,50.53,70329.41981078309,33.6234,33.6567,33.6101,33.6434,70329.4198
2012-12-14 12:30:00,50.52,50.56,50.5,50.56,56651.088567194805,33.6368,33.6634,33.6234,33.6634,56651.0886
2012-12-14 13:00:00,50.54,50.57,50.45,50.47,37729.39701356435,33.6501,33.6701,33.5902,33.6035,37729.397
2012-12-14 13:30:00,50.47,50.52,50.44,50.51,57335.00512937421,33.6035,33.6368,33.5835,33.6301,57335.0051
2012-12-14 14:00:00,50.51,50.59,50.5,50.55,56537.10247349824,33.6301,33.6834,33.6234,33.6567,56537.1025
2012-12-14 14:30:00,50.54,50.54,50.37,50.38,88567.19480223412,33.6501,33.6501,33.5369,33.5435,88567.1948
2012-12-14 15:00:00,50.38,50.43,50.32,50.37,103955.31745127097,33.5435,33.5768,33.5036,33.5369,103955.3175
2012-12-14 15:30:00,50.37,50.41,50.3,50.38,216345.605836088,33.5369,33.5635,33.4903,33.5435,216345.6058
2012-12-17 09:30:00,50.29,50.71,50.06,50.66,170979.14054485352,33.4836,33.7633,33.3305,33.73,170979.1405
2012-12-17 10:00:00,50.66,50.71,50.55,50.58,159694.5172688932,33.73,33.7633,33.6567,33.6767,159694.5173
2012-12-17 10:30:00,50.57,50.71,50.57,50.69,93354.61073749005,33.6701,33.7633,33.6701,33.7499,93354.6107
2012-12-17 11:00:00,50.69,50.87,50.69,50.84,160948.36429955543,33.7499,33.8698,33.7499,33.8498,160948.3643
2012-12-17 11:30:00,50.83,50.93,50.81,50.85,155021.08742733387,33.8432,33.9097,33.8298,33.8565,155021.0874
2012-12-17 12:00:00,50.84,50.91,50.8,50.88,104069.30354496752,33.8498,33.8964,33.8232,33.8765,104069.3035
2012-12-17 12:30:00,50.87,50.98,50.87,50.96,121623.16197423916,33.8698,33.943,33.8698,33.9297,121623.162
2012-12-17 13:00:00,50.95,50.99,50.89,50.94,126296.59181579849,33.9231,33.9497,33.8831,33.9164,126296.5918
2012-12-17 13:30:00,50.94,50.94,50.8,50.84,116493.78775789354,33.9164,33.9164,33.8232,33.8498,116493.7878
2012-12-17 14:00:00,50.83,50.92,50.71,50.73,126182.6057221019,33.8432,33.9031,33.7633,33.7766,126182.6057
2012-12-17 14:30:00,50.73,50.8,50.73,50.77,120597.28713097004,33.7766,33.8232,33.7766,33.8032,120597.2871
2012-12-17 15:00:00,50.77,50.83,50.73,50.73,162658.155705004,33.8032,33.8432,33.7766,33.7766,162658.1557
2012-12-17 15:30:00,50.73,50.86,50.7,50.86,390402.3709107489,33.7766,33.8631,33.7566,33.8631,390402.3709
2012-12-18 09:30:00,50.92,50.95,50.46,50.47,305710.7032941981,33.9031,33.9231,33.5968,33.6035,305710.7033
2012-12-18 10:00:00,50.46,50.8,50.37,50.8,215547.703180212,33.5968,33.8232,33.5369,33.8232,215547.7032
2012-12-18 10:30:00,50.8,51.06,50.77,51.01,161404.30867434174,33.8232,33.9963,33.8032,33.963,161404.3087
2012-12-18 11:00:00,51.01,51.12,50.95,51.09,122649.03681750828,33.963,34.0362,33.9231,34.0163,122649.0368
2012-12-18 11:30:00,51.09,51.11,50.97,50.99,134047.64618716517,34.0163,34.0296,33.9364,33.9497,134047.6462
2012-12-18 12:00:00,50.99,51.01,50.93,50.93,105665.10885671948,33.9497,33.963,33.9097,33.9097,105665.1089
2012-12-18 12:30:00,50.93,51.19,50.87,51.18,123788.89775447396,33.9097,34.0829,33.8698,34.0762,123788.8978
2012-12-18 13:00:00,51.18,51.3,51.16,51.21,147839.96352445002,34.0762,34.1561,34.0629,34.0962,147839.9635
2012-12-18 13:30:00,51.2,51.23,51.12,51.15,124472.81431665336,34.0895,34.1095,34.0362,34.0562,124472.8143
2012-12-18 14:00:00,51.15,51.18,51.08,51.09,101105.66510885672,34.0562,34.0762,34.0096,34.0163,101105.6651
2012-12-18 14:30:00,51.09,51.16,51.06,51.14,166647.6689843839,34.0163,34.0629,33.9963,34.0496,166647.669
2012-12-18 15:00:00,51.14,51.16,51.05,51.05,203465.1772483757,34.0496,34.0629,33.9896,33.9896,203465.1772
2012-12-18 15:30:00,51.04,51.16,51.03,51.1,546677.305368745,33.983,34.0629,33.9763,34.0229,546677.3054
2012-12-19 09:30:00,51.24,51.3,51.11,51.17,255214.863786618,34.1161,34.1561,34.0296,34.0695,255214.8638
2012-12-19 10:00:00,51.18,51.3,51.16,51.3,206314.82959078992,34.0762,34.1561,34.0629,34.1561,206314.8296
2012-12-19 10:30:00,51.3,51.38,50.84,51.04,549298.9855237661,34.1561,34.2094,33.8498,33.983,549298.9855
2012-12-19 11:00:00,51.05,51.25,51.05,51.22,146016.18602530492,33.9896,34.1228,33.9896,34.1028,146016.186
2012-12-19 11:30:00,51.23,51.31,51.21,51.25,83665.79277328166,34.1095,34.1628,34.0962,34.1228,83665.7928
2012-12-19 12:00:00,51.25,51.27,51.16,51.24,64744.1012196512,34.1228,34.1361,34.0629,34.1161,64744.1012
2012-12-19 12:30:00,51.24,51.25,51.16,51.19,75914.73840191496,34.1161,34.1228,34.0629,34.0829,75914.7384
2012-12-19 13:00:00,51.18,51.18,51.12,51.16,73065.08605950074,34.0762,34.0762,34.0362,34.0629,73065.0861
2012-12-19 13:30:00,51.16,51.23,51.07,51.22,85375.58417873019,34.0629,34.1095,34.003,34.1028,85375.5842
2012-12-19 14:00:00,51.21,51.21,51.09,51.15,116949.7321326798,34.0962,34.0962,34.0163,34.0562,116949.7321
2012-12-19 14:30:00,51.15,51.2,51.08,51.16,109312.66385500968,34.0562,34.0895,34.0096,34.0629,109312.6639
2012-12-19 15:00:00,51.15,51.16,51.09,51.15,167217.59945286677,34.0562,34.0629,34.0163,34.0562,167217.5995
2012-12-19 15:30:00,51.15,51.19,50.98,51.0,309244.27219879173,34.0562,34.0829,33.943,33.9563,309244.2722
2012-12-20 09:30:00,51.1,51.2,50.65,50.73,508150.0056993047,34.0229,34.0895,33.7233,33.7766,508150.0057
2012-12-20 10:00:00,50.75,50.88,50.73,50.83,265131.65393821953,33.7899,33.8765,33.7766,33.8432,265131.6539
2012-12-20 10:30:00,50.83,50.85,50.75,50.81,262851.9320642882,33.8432,33.8565,33.7899,33.8298,262851.9321
2012-12-20 11:00:00,50.81,50.94,50.76,50.84,168927.39085831528,33.8298,33.9164,33.7966,33.8498,168927.3909
2012-12-20 11:30:00,50.83,50.93,50.82,50.88,131995.89650062693,33.8432,33.9097,33.8365,33.8765,131995.8965
2012-12-20 12:00:00,50.89,51.01,50.88,50.96,166191.72460959764,33.8831,33.963,33.8765,33.9297,166191.7246
2012-12-20 12:30:00,50.95,50.98,50.88,50.97,184429.49960104868,33.9231,33.943,33.8765,33.9364,184429.4996
2012-12-20 13:00:00,50.96,51.0,50.89,50.97,230707.8536418557,33.9297,33.9563,33.8831,33.9364,230707.8536
2012-12-20 13:30:00,50.97,51.22,50.96,51.21,206314.82959078992,33.9364,34.1028,33.9297,34.0962,206314.8296
2012-12-20 14:00:00,51.21,51.21,51.09,51.11,210874.27333865268,34.0962,34.0962,34.0163,34.0296,210874.2733
2012-12-20 14:30:00,51.11,51.22,51.11,51.18,182377.74991451044,34.0296,34.1028,34.0296,34.0762,182377.7499
2012-12-20 15:00:00,51.17,51.18,51.05,51.07,216117.63364869487,34.0695,34.0762,33.9896,34.003,216117.6336
2012-12-20 15:30:00,51.07,51.21,51.06,51.21,654964.0943804856,34.003,34.0962,33.9963,34.0962,654964.0944
2012-12-21 09:30:00,50.43,50.94,50.21,50.85,2006497.2073407045,33.5768,33.9164,33.4304,33.8565,2006497.2073
2012-12-21 10:00:00,50.86,51.02,50.77,50.98,130058.13290778526,33.8631,33.9697,33.8032,33.943,130058.1329
2012-12-21 10:30:00,50.97,51.08,50.94,50.94,159010.60070671377,33.9364,34.0096,33.9164,33.9164,159010.6007
2012-12-21 11:00:00,50.94,50.95,50.71,50.81,100991.67901516016,33.9164,33.9231,33.7633,33.8298,100991.679
2012-12-21 11:30:00,50.8,50.82,50.55,50.65,111364.41354154794,33.8232,33.8365,33.6567,33.7233,111364.4135
2012-12-21 12:00:00,50.66,50.69,50.59,50.61,84919.63980394392,33.73,33.7499,33.6834,33.6967,84919.6398
2012-12-21 12:30:00,50.61,50.67,50.53,50.63,56537.10247349824,33.6967,33.7366,33.6434,33.71,56537.1025
2012-12-21 13:00:00,50.62,50.65,50.54,50.58,77852.50199475665,33.7033,33.7233,33.6501,33.6767,77852.502
2012-12-21 13:30:00,50.58,50.79,50.55,50.72,95178.38823663512,33.6767,33.8165,33.6567,33.7699,95178.3882
2012-12-21 14:00:00,50.73,50.76,50.63,50.64,69531.51715490711,33.7766,33.7966,33.71,33.7167,69531.5172
2012-12-21 14:30:00,50.64,50.67,50.58,50.58,113872.10760287243,33.7167,33.7366,33.6767,33.6767,113872.1076
2012-12-21 15:00:00,50.58,50.67,50.49,50.67,132793.7991565029,33.6767,33.7366,33.6168,33.7366,132793.7992
2012-12-21 15:30:00,50.66,50.76,50.44,50.53,411603.7843383107,33.73,33.7966,33.5835,33.6434,411603.7843
2012-12-24 09:30:00,50.37,50.59,50.21,50.23,185911.31881910408,33.5369,33.6834,33.4304,33.4437,185911.3188
2012-12-24 10:00:00,50.23,50.37,50.21,50.27,120597.28713097004,33.4437,33.5369,33.4304,33.4703,120597.2871
2012-12-24 10:30:00,50.27,50.36,50.16,50.16,129830.16072039212,33.4703,33.5302,33.3971,33.3971,129830.1607
2012-12-24 11:00:00,50.17,50.28,50.17,50.23,67023.82309358258,33.4037,33.477,33.4037,33.4437,67023.8231
2012-12-24 11:30:00,50.23,50.38,50.23,50.35,81500.05699304685,33.4437,33.5435,33.4437,33.5236,81500.057
2012-12-24 12:00:00,50.34,50.34,50.2,50.3,119001.48181921804,33.5169,33.5169,33.4237,33.4903,119001.4818
2012-12-24 12:30:00,50.31,50.46,50.31,50.43,132223.86868802007,33.4969,33.5968,33.4969,33.5768,132223.8687
2012-12-26 09:30:00,50.43,50.59,50.23,50.28,68733.61449903111,33.5768,33.6834,33.4437,33.477,68733.6145
2012-12-26 10:00:00,50.29,50.37,50.23,50.31,54599.33888065656,33.4836,33.5369,33.4437,33.4969,54599.3389
2012-12-26 10:30:00,50.31,50.34,50.21,50.21,44682.54872905506,33.4969,33.5169,33.4304,33.4304,44682.5487
2012-12-26 11:00:00,50.2,50.23,50.01,50.01,73293.05824689388,33.4237,33.4437,33.2972,33.2972,73293.0582
2012-12-26 11:30:00,50.01,50.09,49.9,50.07,64858.08731334777,33.2972,33.3505,33.224,33.3371,64858.0873
2012-12-26 12:00:00,50.08,50.08,49.95,49.98,44226.60435426878,33.3438,33.3438,33.2572,33.2772,44226.6044
2012-12-26 12:30:00,49.97,50.02,49.9,49.99,68847.60059272769,33.2706,33.3039,33.224,33.2839,68847.6006
2012-12-26 13:00:00,50.0,50.0,49.89,49.92,56537.10247349824,33.2905,33.2905,33.2173,33.2373,56537.1025
2012-12-26 13:30:00,49.93,49.97,49.9,49.96,58474.86606633991,33.2439,33.2706,33.224,33.2639,58474.8661
2012-12-26 14:00:00,49.95,50.07,49.94,50.01,88453.20870853755,33.2572,33.3371,33.2506,33.2972,88453.2087
2012-12-26 14:30:00,50.01,50.18,50.0,50.14,77738.51590106008,33.2972,33.4104,33.2905,33.3838,77738.5159
2012-12-26 15:00:00,50.14,50.16,50.09,50.14,90960.90276986208,33.3838,33.3971,33.3505,33.3838,90960.9028
2012-12-26 15:30:00,50.13,50.14,50.01,50.1,192180.55397241536,33.3771,33.3838,33.2972,33.3571,192180.554
2012-12-27 09:30:00,50.1,50.18,49.87,49.9,127436.45275276416,33.3571,33.4104,33.204,33.224,127436.4528
2012-12-27 10:00:00,49.89,49.96,49.66,49.68,130970.0216573578,33.2173,33.2639,33.0642,33.0775,130970.0217
2012-12-27 10:30:00,49.7,49.76,49.61,49.7,138721.0760287245,33.0908,33.1307,33.0309,33.0908,138721.076
2012-12-27 11:00:00,49.71,49.78,49.57,49.59,90049.01402028953,33.0975,33.1441,33.0042,33.0176,90049.014
2012-12-27 11:30:00,49.6,49.75,49.54,49.55,181579.8472586345,33.0242,33.1241,32.9843,32.9909,181579.8473
2012-12-27 12:00:00,49.56,49.57,49.43,49.48,137809.18727915196,32.9976,33.0042,32.911,32.9443,137809.1873
2012-12-27 12:30:00,49.47,49.56,49.36,49.56,155021.08742733387,32.9377,32.9976,32.8644,32.9976,155021.0874
2012-12-27 13:00:00,49.56,49.72,49.53,49.61,123218.96728599112,32.9976,33.1041,32.9776,33.0309,123218.9673
2012-12-27 13:30:00,49.62,49.66,49.54,49.54,93012.65245640032,33.0375,33.0642,32.9843,32.9843,93012.6525
2012-12-27 14:00:00,49.55,49.58,49.46,49.5,97344.12401686994,32.9909,33.0109,32.931,32.9576,97344.124
2012-12-27 14:30:00,49.48,49.8,49.45,49.74,131995.89650062693,32.9443,33.1574,32.9243,33.1174,131995.8965
2012-12-27 15:00:00,49.75,49.94,49.73,49.89,139974.92305938675,33.1241,33.2506,33.1108,33.2173,139974.9231
2012-12-27 15:30:00,49.9,50.05,49.9,49.9,297275.732360652,33.224,33.3238,33.224,33.224,297275.7324
2012-12-28 09:30:00,49.5,49.79,49.38,49.74,353356.890459364,32.9576,33.1507,32.8777,33.1174,353356.8905
2012-12-28 10:00:00,49.73,49.84,49.64,49.76,297959.6489228314,33.1108,33.184,33.0508,33.1307,297959.6489
2012-12-28 10:30:00,49.76,49.98,49.75,49.82,287016.9839279608,33.1307,33.2772,33.1241,33.1707,287016.9839
2012-12-28 11:00:00,49.84,49.94,49.83,49.88,330331.69953265705,33.184,33.2506,33.1774,33.2106,330331.6995
2012-12-28 11:30:00,49.87,49.94,49.81,49.82,174854.66773053686,33.204,33.2506,33.164,33.1707,174854.6677
2012-12-28 12:00:00,49.83,49.9,49.8,49.89,132223.86868802007,33.1774,33.224,33.1574,33.2173,132223.8687
2012-12-28 12:30:00,49.9,49.96,49.88,49.96,123788.89775447396,33.224,33.2639,33.2106,33.2639,123788.8978
2012-12-28 13:00:00,49.94,50.01,49.91,49.92,256924.65519206657,33.2506,33.2972,33.2306,33.2373,256924.6552
2012-12-28 13:30:00,49.92,49.92,49.82,49.86,120825.25931836315,33.2373,33.2373,33.1707,33.1973,120825.2593
2012-12-28 14:00:00,49.85,49.86,49.72,49.74,140886.81180895932,33.1907,33.1973,33.1041,33.1174,140886.8118
2012-12-28 14:30:00,49.74,49.76,49.7,49.71,91872.79151943464,33.1174,33.1307,33.0908,33.0975,91872.7915
2012-12-28 15:00:00,49.72,49.77,49.66,49.7,181237.8889775448,33.1041,33.1374,33.0642,33.0908,181237.889
2012-12-28 15:30:00,49.7,49.72,49.41,49.43,636954.2915764276,33.0908,33.1041,32.8977,32.911,636954.2916
2012-12-31 09:30:00,49.12,49.35,49.12,49.25,487404.5366465291,32.7046,32.8578,32.7046,32.7912,487404.5366
2012-12-31 10:00:00,49.26,49.42,49.24,49.33,449333.1813518751,32.7978,32.9044,32.7845,32.8444,449333.1814
2012-12-31 10:30:00,49.32,49.46,49.23,49.3,251453.3226946313,32.8378,32.931,32.7779,32.8245,251453.3227
2012-12-31 11:00:00,49.3,49.46,49.3,49.38,255784.7942551009,32.8245,32.931,32.8245,32.8777,255784.7943
2012-12-31 11:30:00,49.38,49.44,49.27,49.32,176450.47304228885,32.8777,32.9177,32.8045,32.8378,176450.473
2012-12-31 12:00:00,49.33,49.46,49.33,49.46,196967.96990767127,32.8444,32.931,32.8444,32.931,196967.9699
2012-12-31 12:30:00,49.44,49.76,49.44,49.56,283597.4011170637,32.9177,33.1307,32.9177,32.9976,283597.4011
2012-12-31 13:00:00,49.56,49.68,49.46,49.57,234811.3530149322,32.9976,33.0775,32.931,33.0042,234811.353
2012-12-31 13:30:00,49.56,49.68,49.38,49.51,326912.11672176,32.9976,33.0775,32.8777,32.9643,326912.1167
2012-12-31 14:00:00,49.52,49.64,49.49,49.63,206314.82959078992,32.9709,33.0508,32.951,33.0442,206314.8296
2012-12-31 14:30:00,49.62,49.88,49.59,49.84,314145.6742277442,33.0375,33.2106,33.0176,33.184,314145.6742
2012-12-31 15:00:00,49.85,49.94,49.62,49.68,311410.0079790266,33.1907,33.2506,33.0375,33.0775,311410.008
2012-12-31 15:30:00,49.7,50.01,49.7,50.01,580189.2169155363,33.0908,33.2972,33.0908,33.2972,580189.2169
2013-01-02 09:30:00,50.9,51.37,50.66,51.01,317451.2709449447,33.8898,34.2027,33.73,33.963,317451.2709
2013-01-02 10:00:00,51.01,51.04,50.77,50.81,377863.9006041263,33.963,33.983,33.8032,33.8298,377863.9006
2013-01-02 10:30:00,50.81,50.93,50.76,50.85,236977.088795167,33.8298,33.9097,33.7966,33.8565,236977.0888
2013-01-02 11:00:00,50.86,50.89,50.77,50.85,207226.71834036248,33.8631,33.8831,33.8032,33.8565,207226.7183
2013-01-02 11:30:00,50.85,50.99,50.8,50.83,150233.67149207796,33.8565,33.9497,33.8232,33.8432,150233.6715
2013-01-02 12:00:00,50.83,50.9,50.8,50.84,124586.80041034994,33.8432,33.8898,33.8232,33.8498,124586.8004
2013-01-02 12:30:00,50.84,50.87,50.74,50.79,102815.45651430526,33.8498,33.8698,33.7832,33.8165,102815.4565
2013-01-02 13:00:00,50.79,50.83,50.73,50.78,126182.6057221019,33.8165,33.8432,33.7766,33.8099,126182.6057
2013-01-02 13:30:00,50.78,50.83,50.75,50.8,108400.77510543712,33.8099,33.8432,33.7899,33.8232,108400.7751
2013-01-02 14:00:00,50.8,50.88,50.76,50.86,147839.96352445002,33.8232,33.8765,33.7966,33.8631,147839.9635
2013-01-02 14:30:00,50.85,50.86,50.72,50.83,146928.07477487746,33.8565,33.8631,33.7699,33.8432,146928.0748
2013-01-02 15:00:00,50.83,50.93,50.82,50.89,196170.0672517953,33.8432,33.9097,33.8365,33.8831,196170.0673
2013-01-02 15:30:00,50.88,51.23,50.87,51.23,612903.2258064516,33.8765,34.1095,33.8698,34.1095,612903.2258
2013-01-03 09:30:00,51.42,51.61,50.66,51.17,335233.1015616095,34.236,34.3625,33.73,34.0695,335233.1016
2013-01-03 10:00:00,51.18,51.41,51.13,51.38,257836.5439416392,34.0762,34.2293,34.0429,34.2094,257836.5439
2013-01-03 10:30:00,51.38,51.39,51.2,51.28,211216.2316197424,34.2094,34.216,34.0895,34.1428,211216.2316
2013-01-03 11:00:00,51.27,51.32,51.23,51.24,158554.65633192752,34.1361,34.1694,34.1095,34.1161,158554.6563
2013-01-03 11:30:00,51.23,51.46,51.23,51.38,136669.32634218625,34.1095,34.2626,34.1095,34.2094,136669.3263
2013-01-03 12:00:00,51.38,51.44,51.35,51.36,106576.99760629205,34.2094,34.2493,34.1894,34.196,106576.9976
2013-01-03 12:30:00,51.37,51.37,51.3,51.37,98256.0127664425,34.2027,34.2027,34.1561,34.2027,98256.0128
2013-01-03 13:00:00,51.36,51.4,51.31,51.37,81956.00136783313,34.196,34.2227,34.1628,34.2027,81956.0014
2013-01-03 13:30:00,51.38,51.44,51.38,51.42,41832.89638664083,34.2094,34.2493,34.2094,34.236,41832.8964
2013-01-03 14:00:00,51.41,51.43,51.3,51.33,160720.3921121623,34.2293,34.2426,34.1561,34.1761,160720.3921
2013-01-03 14:30:00,51.32,51.41,51.29,51.37,128690.29978342642,34.1694,34.2293,34.1494,34.2027,128690.2998
2013-01-03 15:00:00,51.37,51.4,51.31,51.37,203807.13552946545,34.2027,34.2227,34.1628,34.2027,203807.1355
2013-01-03 15:30:00,51.36,51.45,51.3,51.43,330673.6578137467,34.196,34.256,34.1561,34.2426,330673.6578
2013-01-04 09:30:00,51.6,51.66,51.48,51.6,193434.40100307763,34.3558,34.3958,34.2759,34.3558,193434.401
2013-01-04 10:00:00,51.63,51.66,51.49,51.55,289296.7058018921,34.3758,34.3958,34.2826,34.3225,289296.7058
2013-01-04 10:30:00,51.55,51.56,51.37,51.46,148979.8244614157,34.3225,34.3292,34.2027,34.2626,148979.8245
2013-01-04 11:00:00,51.46,51.56,51.46,51.56,159466.54508150005,34.2626,34.3292,34.2626,34.3292,159466.5451
2013-01-04 11:30:00,51.56,51.74,51.54,51.68,96774.19354838708,34.3292,34.449,34.3159,34.4091,96774.1935
2013-01-04 12:00:00,51.68,51.76,51.66,51.76,142938.56149549756,34.4091,34.4624,34.3958,34.4624,142938.5615
2013-01-04 12:30:00,51.75,51.76,51.66,51.68,59158.78262851932,34.4557,34.4624,34.3958,34.4091,59158.7826
2013-01-04 13:00:00,51.68,51.78,51.66,51.78,99623.84589080133,34.4091,34.4757,34.3958,34.4757,99623.8459
2013-01-04 13:30:00,51.78,51.87,51.76,51.84,86173.48683460618,34.4757,34.5356,34.4624,34.5156,86173.4868
2013-01-04 14:00:00,51.84,51.9,51.81,51.86,103385.3869827881,34.5156,34.5556,34.4957,34.5289,103385.387
2013-01-04 14:30:00,51.86,51.99,51.83,51.99,124358.8282229568,34.5289,34.6155,34.509,34.6155,124358.8282
2013-01-04 15:00:00,51.99,52.02,51.92,51.97,143622.47805767696,34.6155,34.6355,34.5689,34.6022,143622.4781
2013-01-04 15:30:00,51.98,51.98,51.87,51.9,252935.14191268667,34.6088,34.6088,34.5356,34.5556,252935.1419
2013-01-07 09:30:00,51.54,51.84,51.37,51.44,309814.20266727457,34.3159,34.5156,34.2027,34.2493,309814.2027
2013-01-07 10:00:00,51.44,51.44,51.29,51.44,196967.96990767127,34.2493,34.2493,34.1494,34.2493,196967.9699
2013-01-07 10:30:00,51.44,51.61,51.42,51.42,217941.41114784,34.2493,34.3625,34.236,34.236,217941.4111
2013-01-07 11:00:00,51.42,51.44,51.35,51.37,144762.33899464266,34.236,34.2493,34.1894,34.2027,144762.339
2013-01-07 11:30:00,51.38,51.41,51.26,51.3,148865.83836771917,34.2094,34.2293,34.1295,34.1561,148865.8384
2013-01-07 12:00:00,51.3,51.44,51.28,51.43,176678.445229682,34.1561,34.2493,34.1428,34.2426,176678.4452
2013-01-07 12:30:00,51.44,51.44,51.34,51.34,109426.64994870624,34.2493,34.2493,34.1827,34.1827,109426.6499
2013-01-07 13:00:00,51.34,51.47,51.34,51.45,108058.81682434744,34.1827,34.2693,34.1827,34.256,108058.8168
2013-01-07 13:30:00,51.44,51.49,51.41,51.47,161176.3364869486,34.2493,34.2826,34.2293,34.2693,161176.3365
2013-01-07 14:00:00,51.47,51.63,51.47,51.62,212242.1064630116,34.2693,34.3758,34.2693,34.3692,212242.1065
2013-01-07 14:30:00,51.61,51.67,51.59,51.67,150689.61586686425,34.3625,34.4024,34.3492,34.4024,150689.6159
2013-01-07 15:00:00,51.67,51.74,51.63,51.74,222044.91052091648,34.4024,34.449,34.3758,34.449,222044.9105
2013-01-07 15:30:00,51.73,51.75,51.62,51.71,867434.1730308903,34.4424,34.4557,34.3692,34.4291,867434.173
2013-01-08 09:30:00,51.58,51.71,51.41,51.66,128462.32759603328,34.3425,34.4291,34.2293,34.3958,128462.3276
2013-01-08 10:00:00,51.66,51.69,51.52,51.59,113530.14932178274,34.3958,34.4158,34.3026,34.3492,113530.1493
2013-01-08 10:30:00,51.58,51.64,51.51,51.64,191610.62350393253,34.3425,34.3825,34.2959,34.3825,191610.6235
2013-01-08 11:00:00,51.64,51.67,51.56,51.67,97002.16573578025,34.3825,34.4024,34.3292,34.4024,97002.1657
2013-01-08 11:30:00,51.66,51.76,51.65,51.75,73521.03043428702,34.3958,34.4624,34.3891,34.4557,73521.0304
2013-01-08 12:00:00,51.74,51.81,51.74,51.77,98483.98495383564,34.449,34.4957,34.449,34.469,98483.985
2013-01-08 12:30:00,51.77,51.8,51.72,51.74,84121.73714806794,34.469,34.489,34.4357,34.449,84121.7371
2013-01-08 13:00:00,51.73,51.87,51.73,51.87,77738.51590106008,34.4424,34.5356,34.4424,34.5356,77738.5159
2013-01-08 13:30:00,51.87,51.88,51.84,51.87,106804.96979368516,34.5356,34.5423,34.5156,34.5356,106804.9698
2013-01-08 14:00:00,51.87,51.91,51.83,51.87,110566.51088567196,34.5356,34.5622,34.509,34.5356,110566.5109
2013-01-08 14:30:00,51.87,51.95,51.86,51.94,101675.59557733955,34.5356,34.5889,34.5289,34.5822,101675.5956
2013-01-08 15:00:00,51.94,52.04,51.94,52.02,205402.94084121732,34.5822,34.6488,34.5822,34.6355,205402.9408
2013-01-08 15:30:00,52.02,52.04,51.93,52.01,354040.8070215434,34.6355,34.6488,34.5756,34.6288,354040.807
2013-01-09 09:30:00,52.06,52.13,51.8,51.83,242448.42129260232,34.6621,34.7087,34.489,34.509,242448.4213
2013-01-09 10:00:00,51.84,52.0,51.81,51.95,225008.54895702723,34.5156,34.6222,34.4957,34.5889,225008.549
2013-01-09 10:30:00,51.95,51.98,51.84,51.85,161746.26695543143,34.5889,34.6088,34.5156,34.5223,161746.267
2013-01-09 11:00:00,51.85,51.87,51.76,51.78,106576.99760629205,34.5223,34.5356,34.4624,34.4757,106576.9976
2013-01-09 11:30:00,51.79,51.79,51.7,51.72,106007.0671378092,34.4823,34.4823,34.4224,34.4357,106007.0671
2013-01-09 12:00:00,51.73,51.79,51.72,51.73,53459.47794369087,34.4424,34.4823,34.4357,34.4424,53459.4779
2013-01-09 12:30:00,51.73,51.74,51.65,51.69,134617.576655648,34.4424,34.449,34.3891,34.4158,134617.5767
2013-01-09 13:00:00,51.69,51.72,51.66,51.68,124928.75869143964,34.4158,34.4357,34.3958,34.4091,124928.7587
2013-01-09 13:30:00,51.68,51.73,51.67,51.69,120141.34275618376,34.4091,34.4424,34.4024,34.4158,120141.3428
2013-01-09 14:00:00,51.69,51.72,51.67,51.69,148067.93571184317,34.4158,34.4357,34.4024,34.4158,148067.9357
2013-01-09 14:30:00,51.69,51.74,51.66,51.73,111934.34401003078,34.4158,34.449,34.3958,34.4424,111934.344
2013-01-09 15:00:00,51.73,51.79,51.66,51.77,126980.5083779779,34.4424,34.4823,34.3958,34.469,126980.5084
2013-01-09 15:30:00,51.78,51.89,51.69,51.85,289524.6779892853,34.4757,34.5489,34.4158,34.5223,289524.678
2013-01-10 09:30:00,52.23,52.23,51.98,52.12,218511.3416163228,34.7753,34.7753,34.6088,34.7021,218511.3416
2013-01-10 10:00:00,52.13,52.16,51.99,52.04,223526.72973897183,34.7087,34.7287,34.6155,34.6488,223526.7297
2013-01-10 10:30:00,52.04,52.05,51.87,51.91,127322.4666590676,34.6488,34.6555,34.5356,34.5622,127322.4667
2013-01-10 11:00:00,51.89,51.98,51.8,51.81,121851.13416163228,34.5489,34.6088,34.489,34.4957,121851.1342
2013-01-10 11:30:00,51.81,51.82,51.73,51.79,83323.83449219195,34.4957,34.5023,34.4424,34.4823,83323.8345
2013-01-10 12:00:00,51.79,51.8,51.75,51.79,114897.98244614156,34.4823,34.489,34.4557,34.4823,114897.9824
2013-01-10 12:30:00,51.79,51.99,51.79,51.99,96090.27698620768,34.4823,34.6155,34.4823,34.6155,96090.277
2013-01-10 13:00:00,52.01,52.01,51.87,51.88,68277.67012424485,34.6288,34.6288,34.5356,34.5423,68277.6701
2013-01-10 13:30:00,51.88,51.89,51.82,51.87,102929.44260800185,34.5423,34.5489,34.5023,34.5356,102929.4426
2013-01-10 14:00:00,51.87,51.89,51.79,51.8,81956.00136783313,34.5356,34.5489,34.4823,34.489,81956.0014
2013-01-10 14:30:00,51.8,51.9,51.79,51.85,137011.28462327595,34.489,34.5556,34.4823,34.5223,137011.2846
2013-01-10 15:00:00,51.86,51.96,51.86,51.93,122535.0507238117,34.5289,34.5955,34.5289,34.5756,122535.0507
2013-01-10 15:30:00,51.94,52.04,51.94,52.04,247919.7537900376,34.5822,34.6488,34.5822,34.6488,247919.7538
2013-01-11 09:30:00,52.58,52.64,52.03,52.23,149093.8105551123,35.0083,35.0483,34.6421,34.7753,149093.8106
2013-01-11 10:00:00,52.22,52.22,52.09,52.16,97458.11011056651,34.7686,34.7686,34.6821,34.7287,97458.1101
2013-01-11 10:30:00,52.15,52.24,52.15,52.16,87769.29214635814,34.722,34.782,34.722,34.7287,87769.2921
2013-01-11 11:00:00,52.16,52.17,52.05,52.06,75800.7523082184,34.7287,34.7353,34.6555,34.6621,75800.7523
2013-01-11 11:30:00,52.06,52.17,52.05,52.13,58360.879972643335,34.6621,34.7353,34.6555,34.7087,58360.88
2013-01-11 12:00:00,52.14,52.16,52.09,52.12,56765.07466089137,34.7154,34.7287,34.6821,34.7021,56765.0747
2013-01-11 12:30:00,52.11,52.12,52.0,52.01,65200.04559443748,34.6954,34.7021,34.6222,34.6288,65200.0456
2013-01-11 13:00:00,52.01,52.02,51.93,51.94,69873.4754359968,34.6288,34.6355,34.5756,34.5822,69873.4754
2013-01-11 13:30:00,51.94,52.03,51.93,51.96,74888.86355864584,34.5822,34.6421,34.5756,34.5955,74888.8636
2013-01-11 14:00:00,51.96,52.05,51.95,52.05,110224.55260458223,34.5955,34.6555,34.5889,34.6555,110224.5526
2013-01-11 14:30:00,52.06,52.13,52.06,52.11,76712.64105779096,34.6621,34.7087,34.6621,34.6954,76712.6411
2013-01-11 15:00:00,52.11,52.18,52.09,52.15,130400.09118887495,34.6954,34.742,34.6821,34.722,130400.0912
2013-01-11 15:30:00,52.15,52.16,52.11,52.11,223754.701926365,34.722,34.7287,34.6954,34.6954,223754.7019
2013-01-14 09:30:00,52.13,52.24,52.05,52.09,352558.987803488,34.7087,34.782,34.6555,34.6821,352558.9878
2013-01-14 10:00:00,52.08,52.23,52.04,52.18,152855.35164709904,34.6754,34.7753,34.6488,34.742,152855.3516
2013-01-14 10:30:00,52.19,52.21,51.99,51.99,124130.85603556366,34.7487,34.762,34.6155,34.6155,124130.856
2013-01-14 11:00:00,51.99,52.05,51.97,52.01,66567.8787187963,34.6155,34.6555,34.6022,34.6288,66567.8787
2013-01-14 11:30:00,52.01,52.09,51.99,52.05,74774.87746494928,34.6288,34.6821,34.6155,34.6555,74774.8775
2013-01-14 12:00:00,52.05,52.06,51.96,52.02,93810.5551122763,34.6555,34.6621,34.5955,34.6355,93810.5551
2013-01-14 12:30:00,52.02,52.03,51.94,51.95,54485.35278695999,34.6355,34.6421,34.5822,34.5889,54485.3528
2013-01-14 13:00:00,51.95,52.07,51.91,52.01,58930.81044112618,34.5889,34.6688,34.5622,34.6288,58930.8104
2013-01-14 13:30:00,52.0,52.07,51.99,52.05,124472.81431665336,34.6222,34.6688,34.6155,34.6555,124472.8143
2013-01-14 14:00:00,52.05,52.15,52.01,52.12,155477.03180212015,34.6555,34.722,34.6288,34.7021,155477.0318
2013-01-14 14:30:00,52.12,52.16,52.09,52.11,92442.72198791748,34.7021,34.7287,34.6821,34.6954,92442.722
2013-01-14 15:00:00,52.1,52.17,52.09,52.11,146244.15821269806,34.6887,34.7353,34.6821,34.6954,146244.1582
2013-01-14 15:30:00,52.11,52.14,52.03,52.12,352331.01561609487,34.6954,34.7154,34.6421,34.7021,352331.0156
2013-01-15 09:30:00,52.02,52.03,51.76,51.8,253391.0862874729,34.6355,34.6421,34.4624,34.489,253391.0863
2013-01-15 10:00:00,51.78,51.83,51.68,51.71,169155.36304570842,34.4757,34.509,34.4091,34.4291,169155.363
2013-01-15 10:30:00,51.72,51.84,51.71,51.8,102587.48432691212,34.4357,34.5156,34.4291,34.489,102587.4843
2013-01-15 11:00:00,51.78,51.83,51.75,51.83,134161.63228086173,34.4757,34.509,34.4557,34.509,134161.6323
2013-01-15 11:30:00,51.83,51.91,51.8,51.83,103157.41479539496,34.509,34.5622,34.489,34.509,103157.4148
2013-01-15 12:00:00,51.84,52.0,51.84,51.95,82867.89011740568,34.5156,34.6222,34.5156,34.5889,82867.8901
2013-01-15 12:30:00,51.94,52.02,51.93,51.95,124814.77259774308,34.5822,34.6355,34.5756,34.5889,124814.7726
2013-01-15 13:00:00,51.95,51.96,51.88,51.91,75914.73840191496,34.5889,34.5955,34.5423,34.5622,75914.7384
2013-01-15 13:30:00,51.91,52.01,51.87,51.9,102245.5260458224,34.5622,34.6288,34.5356,34.5556,102245.526
2013-01-15 14:00:00,51.9,51.94,51.85,51.87,102245.5260458224,34.5556,34.5822,34.5223,34.5356,102245.526
2013-01-15 14:30:00,51.86,51.92,51.86,51.89,142026.672745925,34.5289,34.5689,34.5289,34.5489,142026.6727
2013-01-15 15:00:00,51.89,51.9,51.84,51.87,211900.1481819218,34.5489,34.5556,34.5156,34.5356,211900.1482
2013-01-15 15:30:00,51.87,51.95,51.86,51.87,313461.75766556483,34.5356,34.5889,34.5289,34.5356,313461.7577
2013-01-16 09:30:00,52.01,52.08,51.59,51.75,196967.96990767127,34.6288,34.6754,34.3492,34.4557,196967.9699
2013-01-16 10:00:00,51.77,51.9,51.75,51.87,128006.38322124702,34.469,34.5556,34.4557,34.5356,128006.3832
2013-01-16 10:30:00,51.87,51.93,51.78,51.78,90960.90276986208,34.5356,34.5756,34.4757,34.4757,90960.9028
2013-01-16 11:00:00,51.78,51.81,51.74,51.75,70443.40590447966,34.4757,34.4957,34.449,34.4557,70443.4059
2013-01-16 11:30:00,51.76,51.77,51.72,51.75,48330.10372734527,34.4624,34.469,34.4357,34.4557,48330.1037
2013-01-16 12:00:00,51.74,51.76,51.72,51.73,43086.74341730309,34.449,34.4624,34.4357,34.4424,43086.7434
2013-01-16 12:30:00,51.73,51.74,51.68,51.72,42060.86857403397,34.4424,34.449,34.4091,34.4357,42060.8686
2013-01-16 13:00:00,51.72,51.75,51.7,51.73,50153.88122649037,34.4357,34.4557,34.4224,34.4424,50153.8812
2013-01-16 13:30:00,51.75,51.79,51.72,51.75,77282.5715262738,34.4557,34.4823,34.4357,34.4557,77282.5715
2013-01-16 14:00:00,51.75,51.78,51.72,51.77,105323.15057562976,34.4557,34.4757,34.4357,34.469,105323.1506
2013-01-16 14:30:00,51.76,51.78,51.66,51.67,126296.59181579849,34.4624,34.4757,34.3958,34.4024,126296.5918
2013-01-16 15:00:00,51.68,51.68,51.62,51.65,129716.17462669556,34.4091,34.4091,34.3692,34.3891,129716.1746
2013-01-16 15:30:00,51.65,51.69,51.59,51.6,430639.4619856378,34.3891,34.4158,34.3492,34.3558,430639.462
2013-01-17 09:30:00,51.85,52.04,51.8,51.82,173258.8624187849,34.5223,34.6488,34.489,34.5023,173258.8624
2013-01-17 10:00:00,51.82,51.85,51.68,51.84,127778.41103385387,34.5023,34.5223,34.4091,34.5156,127778.411
2013-01-17 10:30:00,51.83,51.85,51.7,51.73,99509.85979710476,34.509,34.5223,34.4224,34.4424,99509.8598
2013-01-17 11:00:00,51.73,51.81,51.7,51.78,71241.30856035564,34.4424,34.4957,34.4224,34.4757,71241.3086
2013-01-17 11:30:00,51.79,51.83,51.76,51.8,60184.65747178844,34.4823,34.509,34.4624,34.489,60184.6575
2013-01-17 12:00:00,51.8,51.94,51.8,51.93,70671.37809187279,34.489,34.5822,34.489,34.5756,70671.3781
2013-01-17 12:30:00,51.94,51.94,51.85,51.93,82411.9457426194,34.5822,34.5822,34.5223,34.5756,82411.9457
2013-01-17 13:00:00,51.93,51.98,51.91,51.92,63604.24028268551,34.5756,34.6088,34.5622,34.5689,63604.2403
2013-01-17 13:30:00,51.93,52.01,51.92,51.99,53687.450131084006,34.5756,34.6288,34.5689,34.6155,53687.4501
2013-01-17 14:00:00,52.0,52.07,51.97,52.03,58702.83825373305,34.6222,34.6688,34.6022,34.6421,58702.8383
2013-01-17 14:30:00,52.02,52.07,51.98,51.98,64402.1429385615,34.6355,34.6688,34.6088,34.6088,64402.1429
2013-01-17 15:00:00,51.98,52.03,51.94,51.98,75344.80793343212,34.6088,34.6421,34.5822,34.6088,75344.8079
2013-01-17 15:30:00,51.98,52.04,51.89,51.9,217599.45286675025,34.6088,34.6488,34.5489,34.5556,217599.4529
2013-01-18 09:30:00,51.97,52.15,51.83,51.91,697138.9490482161,34.6022,34.722,34.509,34.5622,697138.949
2013-01-18 10:00:00,51.93,52.0,51.86,51.98,142026.672745925,34.5756,34.6222,34.5289,34.6088,142026.6727
2013-01-18 10:30:00,51.97,52.02,51.9,51.93,87085.37558417874,34.6022,34.6355,34.5556,34.5756,87085.3756
2013-01-18 11:00:00,51.93,51.98,51.87,51.96,106918.95588738174,34.5756,34.6088,34.5356,34.5955,106918.9559
2013-01-18 11:30:00,51.95,51.98,51.89,51.96,83779.77886697823,34.5889,34.6088,34.5489,34.5955,83779.7789
2013-01-18 12:00:00,51.96,52.02,51.95,51.99,60868.57403396786,34.5955,34.6355,34.5889,34.6155,60868.574
2013-01-18 12:30:00,51.98,52.05,51.96,52.02,87199.3616778753,34.6088,34.6555,34.5955,34.6355,87199.3617
2013-01-18 13:00:00,52.02,52.17,52.02,52.16,97230.13792317336,34.6355,34.7353,34.6355,34.7287,97230.1379
2013-01-18 13:30:00,52.16,52.18,52.14,52.15,47532.20107146928,34.7287,34.742,34.7154,34.722,47532.2011
2013-01-18 14:00:00,52.15,52.2,52.14,52.2,63376.26809529238,34.722,34.7553,34.7154,34.7553,63376.2681
2013-01-18 14:30:00,52.2,52.25,52.19,52.21,93126.63855009688,34.7553,34.7886,34.7487,34.762,93126.6386
2013-01-18 15:00:00,52.21,52.22,52.16,52.22,92328.73589422092,34.762,34.7686,34.7287,34.7686,92328.7359
2013-01-18 15:30:00,52.22,52.4,52.22,52.39,344465.9751510316,34.7686,34.8885,34.7686,34.8818,344465.9752
2013-01-22 09:30:00,52.33,52.41,52.16,52.3,205858.8852160037,34.8419,34.8951,34.7287,34.8219,205858.8852
2013-01-22 10:00:00,52.3,52.3,52.03,52.03,150119.6853983814,34.8219,34.8219,34.6421,34.6421,150119.6854
2013-01-22 10:30:00,52.03,52.16,52.0,52.16,112390.28838481706,34.6421,34.7287,34.6222,34.7287,112390.2884
2013-01-22 11:00:00,52.16,52.24,52.1,52.23,85375.58417873019,34.7287,34.782,34.6887,34.7753,85375.5842
2013-01-22 11:30:00,52.23,52.27,52.13,52.26,89821.04183289639,34.7753,34.8019,34.7087,34.7953,89821.0418
2013-01-22 12:00:00,52.26,52.37,52.23,52.37,121509.17588054258,34.7953,34.8685,34.7753,34.8685,121509.1759
2013-01-22 12:30:00,52.37,52.46,52.37,52.43,123674.9116607774,34.8685,34.9284,34.8685,34.9085,123674.9117
2013-01-22 13:00:00,52.43,52.55,52.42,52.52,125384.70306622592,34.9085,34.9884,34.9018,34.9684,125384.7031
2013-01-22 13:30:00,52.52,52.54,52.47,52.52,101447.62338994644,34.9684,34.9817,34.9351,34.9684,101447.6234
2013-01-22 14:00:00,52.52,52.59,52.52,52.58,112732.24666590676,34.9684,35.015,34.9684,35.0083,112732.2467
2013-01-22 14:30:00,52.59,52.6,52.54,52.55,111136.4413541548,35.015,35.0216,34.9817,34.9884,111136.4414
2013-01-22 15:00:00,52.55,52.58,52.5,52.55,145560.24165051864,34.9884,35.0083,34.9551,34.9884,145560.2417
2013-01-22 15:30:00,52.56,52.61,52.44,52.6,299897.4125156731,34.995,35.0283,34.9151,35.0216,299897.4125
2013-01-23 09:30:00,52.61,52.61,52.3,52.47,227174.2847372621,35.0283,35.0283,34.8219,34.9351,227174.2847
2013-01-23 10:00:00,52.47,52.54,52.34,52.34,170295.22398267413,34.9351,34.9817,34.8485,34.8485,170295.224
2013-01-23 10:30:00,52.35,52.35,52.22,52.24,112390.28838481706,34.8552,34.8552,34.7686,34.782,112390.2884
2013-01-23 11:00:00,52.24,52.28,52.14,52.14,133933.66009346858,34.782,34.8086,34.7154,34.7154,133933.6601
2013-01-23 11:30:00,52.14,52.23,52.13,52.21,86515.44511569588,34.7154,34.7753,34.7087,34.762,86515.4451
2013-01-23 12:00:00,52.21,52.23,52.15,52.16,95292.3743303317,34.762,34.7753,34.722,34.7287,95292.3743
2013-01-23 12:30:00,52.15,52.17,52.12,52.17,64174.17075116836,34.722,34.7353,34.7021,34.7353,64174.1708
2013-01-23 13:00:00,52.17,52.2,52.15,52.18,73635.0165279836,34.7353,34.7553,34.722,34.742,73635.0165
2013-01-23 13:30:00,52.18,52.23,52.17,52.21,88909.15308332384,34.742,34.7753,34.7353,34.762,88909.1531
2013-01-23 14:00:00,52.22,52.27,52.21,52.23,71925.22512253505,34.7686,34.8019,34.762,34.7753,71925.2251
2013-01-23 14:30:00,52.23,52.3,52.23,52.25,120597.28713097004,34.7753,34.8219,34.7753,34.7886,120597.2871
2013-01-23 15:00:00,52.25,52.3,52.22,52.25,165393.82195372164,34.7886,34.8219,34.7686,34.7886,165393.822
2013-01-23 15:30:00,52.24,52.26,52.2,52.26,315855.46563319274,34.782,34.7953,34.7553,34.7953,315855.4656
2013-01-24 09:30:00,52.37,52.54,52.27,52.47,456856.26353584864,34.8685,34.9817,34.8019,34.9351,456856.2635
2013-01-24 10:00:00,52.48,52.59,52.45,52.5,333523.31015616097,34.9417,35.015,34.9218,34.9551,333523.3102
2013-01-24 10:30:00,52.5,52.53,52.44,52.44,379801.664196968,34.9551,34.975,34.9151,34.9151,379801.6642
2013-01-24 11:00:00,52.45,52.61,52.45,52.59,281089.7070557392,34.9218,35.0283,34.9218,35.015,281089.7071
2013-01-24 11:30:00,52.59,52.6,52.42,52.42,217029.5223982674,35.015,35.0216,34.9018,34.9018,217029.5224
2013-01-24 12:00:00,52.42,52.52,52.39,52.49,238914.85238800867,34.9018,34.9684,34.8818,34.9484,238914.8524
2013-01-24 12:30:00,52.49,52.5,52.32,52.34,139063.03430981422,34.9484,34.9551,34.8352,34.8485,139063.0343
2013-01-24 13:00:00,52.34,52.4,52.31,52.36,166191.72460959764,34.8485,34.8885,34.8286,34.8619,166191.7246
2013-01-24 13:30:00,52.36,52.36,52.15,52.3,308218.3973555226,34.8619,34.8619,34.722,34.8219,308218.3974
2013-01-24 14:00:00,52.3,52.37,52.26,52.3,305710.7032941981,34.8219,34.8685,34.7953,34.8219,305710.7033
2013-01-24 14:30:00,52.3,52.4,52.3,52.37,274478.5136213382,34.8219,34.8885,34.8219,34.8685,274478.5136
2013-01-24 15:00:00,52.37,52.44,52.34,52.39,268323.26456172345,34.8685,34.9151,34.8485,34.8818,268323.2646
2013-01-24 15:30:00,52.39,52.5,52.37,52.37,388236.6351305141,34.8818,34.9551,34.8685,34.8685,388236.6351
2013-01-25 09:30:00,52.62,52.62,52.38,52.52,157186.82320756867,35.035,35.035,34.8752,34.9684,157186.8232
2013-01-25 10:00:00,52.52,52.52,52.28,52.28,122990.99509859797,34.9684,34.9684,34.8086,34.8086,122990.9951
2013-01-25 10:30:00,52.26,52.34,52.23,52.31,102245.5260458224,34.7953,34.8485,34.7753,34.8286,102245.526
2013-01-25 11:00:00,52.31,52.49,52.3,52.38,106576.99760629205,34.8286,34.9484,34.8219,34.8752,106576.9976
2013-01-25 11:30:00,52.39,52.45,52.38,52.41,79676.27949390175,34.8818,34.9218,34.8752,34.8951,79676.2795
2013-01-25 12:00:00,52.41,52.54,52.4,52.52,62806.33762680953,34.8951,34.9817,34.8885,34.9684,62806.3376
2013-01-25 12:30:00,52.52,52.6,52.52,52.55,41262.96591815799,34.9684,35.0216,34.9684,34.9884,41262.9659
2013-01-25 13:00:00,52.56,52.61,52.56,52.59,48216.1176336487,34.995,35.0283,34.995,35.015,48216.1176
2013-01-25 13:30:00,52.59,52.63,52.58,52.63,55283.25544283597,35.015,35.0416,35.0083,35.0416,55283.2554
2013-01-25 14:00:00,52.63,52.64,52.53,52.53,153653.25430297505,35.0416,35.0483,34.975,34.975,153653.2543
2013-01-25 14:30:00,52.54,52.55,52.46,52.5,75002.84965234241,34.9817,34.9884,34.9284,34.9551,75002.8497
2013-01-25 15:00:00,52.5,52.53,52.45,52.5,73976.97480907329,34.9551,34.975,34.9218,34.9551,73976.9748
2013-01-25 15:30:00,52.5,52.55,52.4,52.55,279835.8600250769,34.9551,34.9884,34.8885,34.9884,279835.86
2013-01-28 09:30:00,52.64,52.64,52.46,52.51,147611.99133705688,35.0483,35.0483,34.9284,34.9617,147611.9913
2013-01-28 10:00:00,52.49,52.52,52.37,52.45,146358.14430639462,34.9484,34.9684,34.8685,34.9218,146358.1443
2013-01-28 10:30:00,52.44,52.54,52.4,52.54,120483.30103727346,34.9151,34.9817,34.8885,34.9817,120483.301
2013-01-28 11:00:00,52.53,52.56,52.49,52.56,66909.83699988601,34.975,34.995,34.9484,34.995,66909.837
2013-01-28 11:30:00,52.56,52.59,52.53,52.56,101903.56776473272,34.995,35.015,34.975,34.995,101903.5678
2013-01-28 12:00:00,52.56,52.59,52.45,52.47,71127.32246665907,34.995,35.015,34.9218,34.9351,71127.3225
2013-01-28 12:30:00,52.49,52.52,52.46,52.48,49014.02028952468,34.9484,34.9684,34.9284,34.9417,49014.0203
2013-01-28 13:00:00,52.48,52.49,52.37,52.39,64174.17075116836,34.9417,34.9484,34.8685,34.8818,64174.1708
2013-01-28 13:30:00,52.38,52.41,52.37,52.41,84235.7232417645,34.8752,34.8951,34.8685,34.8951,84235.7232
2013-01-28 14:00:00,52.41,52.47,52.4,52.45,56309.13028610509,34.8951,34.9351,34.8885,34.9218,56309.1303
2013-01-28 14:30:00,52.46,52.49,52.41,52.42,75116.83574603898,34.9284,34.9484,34.8951,34.9018,75116.8357
2013-01-28 15:00:00,52.43,52.43,52.32,52.36,135757.4375926137,34.9085,34.9085,34.8352,34.8619,135757.4376
2013-01-28 15:30:00,52.37,52.41,52.3,52.31,183289.63866408297,34.8685,34.8951,34.8219,34.8286,183289.6387
2013-01-29 09:30:00,52.22,52.3,52.05,52.22,206884.7600592728,34.7686,34.8219,34.6555,34.7686,206884.7601
2013-01-29 10:00:00,52.21,52.41,52.06,52.37,192750.4844408982,34.762,34.8951,34.6621,34.8685,192750.4844
2013-01-29 10:30:00,52.37,52.49,52.35,52.45,173144.87632508835,34.8685,34.9484,34.8552,34.9218,173144.8763
2013-01-29 11:00:00,52.44,52.63,52.41,52.62,183517.6108514761,34.9151,35.0416,34.8951,35.035,183517.6109
2013-01-29 11:30:00,52.61,52.63,52.52,52.57,194688.2480337399,35.0283,35.0416,34.9684,35.0017,194688.248
2013-01-29 12:00:00,52.56,52.61,52.52,52.56,95520.34651772484,34.995,35.0283,34.9684,34.995,95520.3465
2013-01-29 12:30:00,52.56,52.63,52.55,52.6,104297.27573236063,34.995,35.0416,34.9884,35.0216,104297.2757
2013-01-29 13:00:00,52.61,52.62,52.57,52.6,100763.70682776702,35.0283,35.035,35.0017,35.0216,100763.7068
2013-01-29 13:30:00,52.61,52.71,52.59,52.67,291576.4276758236,35.0283,35.0949,35.015,35.0683,291576.4277
2013-01-29 14:00:00,52.66,52.69,52.65,52.67,134389.60446825487,35.0616,35.0816,35.0549,35.0683,134389.6045
2013-01-29 14:30:00,52.67,52.75,52.66,52.74,125840.6474410122,35.0683,35.1215,35.0616,35.1149,125840.6474
2013-01-29 15:00:00,52.74,52.87,52.73,52.87,221816.9383335233,35.1149,35.2014,35.1082,35.2014,221816.9383
2013-01-29 15:30:00,52.86,52.94,52.85,52.87,428701.6983927961,35.1948,35.248,35.1881,35.2014,428701.6984
2013-01-30 09:30:00,52.78,52.86,52.47,52.62,237661.0053573464,35.1415,35.1948,34.9351,35.035,237661.0054
2013-01-30 10:00:00,52.61,52.62,52.42,52.42,196967.96990767127,35.0283,35.035,34.9018,34.9018,196967.9699
2013-01-30 10:30:00,52.42,52.44,52.32,52.42,144534.36680724952,34.9018,34.9151,34.8352,34.9018,144534.3668
2013-01-30 11:00:00,52.42,52.54,52.41,52.54,66339.90653140318,34.9018,34.9817,34.8951,34.9817,66339.9065
2013-01-30 11:30:00,52.54,52.66,52.54,52.58,73407.04434059045,34.9817,35.0616,34.9817,35.0083,73407.0443
2013-01-30 12:00:00,52.59,52.59,52.42,52.47,81614.04308674342,35.015,35.015,34.9018,34.9351,81614.0431
2013-01-30 12:30:00,52.47,52.51,52.41,52.44,82183.97355522626,34.9351,34.9617,34.8951,34.9151,82183.9736
2013-01-30 13:00:00,52.44,52.5,52.36,52.41,97458.11011056651,34.9151,34.9551,34.8619,34.8951,97458.1101
2013-01-30 13:30:00,52.41,52.42,52.29,52.31,77282.5715262738,34.8951,34.9018,34.8152,34.8286,77282.5715
2013-01-30 14:00:00,52.3,52.39,52.17,52.25,180212.0141342756,34.8219,34.8818,34.7353,34.7886,180212.0141
2013-01-30 14:30:00,52.26,52.28,52.16,52.22,160948.36429955543,34.7953,34.8086,34.7287,34.7686,160948.3643
2013-01-30 15:00:00,52.22,52.25,52.11,52.14,273224.66659067594,34.7686,34.7886,34.6954,34.7154,273224.6666
2013-01-30 15:30:00,52.14,52.18,52.06,52.17,352445.0017097914,34.7154,34.742,34.6621,34.7353,352445.0017
2013-01-31 09:30:00,52.05,52.44,52.05,52.39,196626.0116265816,34.6555,34.9151,34.6555,34.8818,196626.0116
2013-01-31 10:00:00,52.39,52.42,52.23,52.24,149093.8105551123,34.8818,34.9018,34.7753,34.782,149093.8106
2013-01-31 10:30:00,52.23,52.3,52.19,52.26,113074.20494699648,34.7753,34.8219,34.7487,34.7953,113074.2049
2013-01-31 11:00:00,52.24,52.24,52.07,52.08,102815.45651430526,34.782,34.782,34.6688,34.6754,102815.4565
2013-01-31 11:30:00,52.07,52.12,52.03,52.09,82981.87621110225,34.6688,34.7021,34.6421,34.6821,82981.8762
2013-01-31 12:00:00,52.09,52.13,52.09,52.12,51635.70044454576,34.6821,34.7087,34.6821,34.7021,51635.7004
2013-01-31 12:30:00,52.12,52.2,52.09,52.2,77624.5298073635,34.7021,34.7553,34.6821,34.7553,77624.5298
2013-01-31 13:00:00,52.21,52.24,52.17,52.2,50951.78388236636,34.762,34.782,34.7353,34.7553,50951.7839
2013-01-31 13:30:00,52.21,52.28,52.21,52.26,57448.99122307079,34.762,34.8086,34.762,34.7953,57448.9912
2013-01-31 14:00:00,52.26,52.27,52.11,52.11,104411.26182605722,34.7953,34.8019,34.6954,34.6954,104411.2618
2013-01-31 14:30:00,52.12,52.3,52.11,52.27,96204.26307990424,34.7021,34.8219,34.6954,34.8019,96204.2631
2013-01-31 15:00:00,52.25,52.26,52.18,52.2,126410.57790949504,34.7886,34.7953,34.742,34.7553,126410.5779
2013-01-31 15:30:00,52.19,52.26,51.99,52.04,711729.1690413769,34.7487,34.7953,34.6155,34.6488,711729.169
2013-02-01 09:30:00,52.53,52.79,52.44,52.68,347543.59968083893,34.975,35.1482,34.9151,35.0749,347543.5997
2013-02-01 10:00:00,52.69,52.92,52.68,52.77,303089.023139177,35.0816,35.2347,35.0749,35.1348,303089.0231
2013-02-01 10:30:00,52.78,52.86,52.72,52.85,123560.92556708082,35.1415,35.1948,35.1015,35.1881,123560.9256
2013-02-01 11:00:00,52.84,53.0,52.84,52.89,123674.9116607774,35.1814,35.288,35.1814,35.2147,123674.9117
2013-02-01 11:30:00,52.9,53.05,52.88,52.98,163684.03054827312,35.2214,35.3213,35.2081,35.2747,163684.0305
2013-02-01 12:00:00,53.0,53.02,52.89,52.89,185227.40225692463,35.288,35.3013,35.2147,35.2147,185227.4023
2013-02-01 12:30:00,52.9,52.99,52.89,52.89,109426.64994870624,35.2214,35.2813,35.2147,35.2147,109426.6499
2013-02-01 13:00:00,52.88,53.11,52.87,53.11,214521.82833694288,35.2081,35.3612,35.2014,35.3612,214521.8283
2013-02-01 13:30:00,53.11,53.18,53.09,53.16,139632.96477829706,35.3612,35.4078,35.3479,35.3945,139632.9648
2013-02-01 14:00:00,53.16,53.19,53.12,53.17,129260.23025190926,35.3945,35.4145,35.3679,35.4012,129260.2303
2013-02-01 14:30:00,53.18,53.23,53.12,53.13,147156.0469622706,35.4078,35.4411,35.3679,35.3745,147156.047
2013-02-01 15:00:00,53.13,53.14,53.05,53.09,135643.45149891713,35.3745,35.3812,35.3213,35.3479,135643.4515
2013-02-01 15:30:00,53.09,53.27,53.09,53.21,363273.6806109655,35.3479,35.4677,35.3479,35.4278,363273.6806
2013-02-04 09:30:00,53.14,53.42,52.88,53.23,276074.3189330902,35.3812,35.5676,35.2081,35.4411,276074.3189
2013-02-04 10:00:00,53.26,53.3,52.94,53.09,256240.7386298872,35.4611,35.4877,35.248,35.3479,256240.7386
2013-02-04 10:30:00,53.09,53.11,52.73,52.73,252707.1697252936,35.3479,35.3612,35.1082,35.1082,252707.1697
2013-02-04 11:00:00,52.73,52.73,52.56,52.57,187735.0963182492,35.1082,35.1082,34.995,35.0017,187735.0963
2013-02-04 11:30:00,52.56,52.59,52.32,52.55,322352.6729738972,34.995,35.015,34.8352,34.9884,322352.673
2013-02-04 12:00:00,52.56,52.64,52.44,52.63,248489.6842585205,34.995,35.0483,34.9151,35.0416,248489.6843
2013-02-04 12:30:00,52.62,52.64,52.46,52.46,217143.508491964,35.035,35.0483,34.9284,34.9284,217143.5085
2013-02-04 13:00:00,52.46,52.59,52.44,52.47,139632.96477829706,34.9284,35.015,34.9151,34.9351,139632.9648
2013-02-04 13:30:00,52.47,52.51,52.35,52.44,147498.0052433603,34.9351,34.9617,34.8552,34.9151,147498.0052
2013-02-04 14:00:00,52.44,52.45,52.3,52.36,150347.65758577455,34.9151,34.9218,34.8219,34.8619,150347.6576
2013-02-04 14:30:00,52.36,52.47,52.32,52.45,146814.0886811809,34.8619,34.9351,34.8352,34.9218,146814.0887
2013-02-04 15:00:00,52.44,52.5,52.36,52.48,128576.31368972984,34.9151,34.9551,34.8619,34.9417,128576.3137
2013-02-04 15:30:00,52.48,52.49,52.18,52.23,453094.7224438618,34.9417,34.9484,34.742,34.7753,453094.7224
2013-02-05 09:30:00,52.5,52.87,52.25,52.65,275504.3884646073,34.9551,35.2014,34.7886,35.0549,275504.3885
2013-02-05 10:00:00,52.66,52.96,52.51,52.86,193662.3731904708,35.0616,35.2613,34.9617,35.1948,193662.3732
2013-02-05 10:30:00,52.85,53.09,52.73,53.05,192408.5261598085,35.1881,35.3479,35.1082,35.3213,192408.5262
2013-02-05 11:00:00,53.04,53.16,52.98,53.0,188532.9989741252,35.3146,35.3945,35.2747,35.288,188532.999
2013-02-05 11:30:00,52.99,53.09,52.85,52.92,123332.95337968768,35.2813,35.3479,35.1881,35.2347,123332.9534
2013-02-05 12:00:00,52.9,52.98,52.86,52.95,88567.19480223412,35.2214,35.2747,35.1948,35.2547,88567.1948
2013-02-05 12:30:00,52.94,53.13,52.91,53.09,102473.49823321556,35.248,35.3745,35.228,35.3479,102473.4982
2013-02-05 13:00:00,53.08,53.33,53.06,53.28,158212.6980508378,35.3412,35.5077,35.3279,35.4744,158212.6981
2013-02-05 13:30:00,53.27,53.34,53.25,53.27,129716.17462669556,35.4677,35.5143,35.4544,35.4677,129716.1746
2013-02-05 14:00:00,53.27,53.45,53.24,53.45,154109.1986777613,35.4677,35.5876,35.4478,35.5876,154109.1987
2013-02-05 14:30:00,53.45,53.59,53.37,53.59,388464.6073179072,35.5876,35.6808,35.5343,35.6808,388464.6073
2013-02-05 15:00:00,53.59,53.71,53.51,53.56,300695.3151715491,35.6808,35.7607,35.6275,35.6608,300695.3152
2013-02-05 15:30:00,53.55,53.73,53.54,53.72,717200.5015388123,35.6542,35.774,35.6475,35.7674,717200.5015
2013-02-06 09:30:00,53.49,53.69,53.16,53.26,383905.1635700445,35.6142,35.7474,35.3945,35.4611,383905.1636
2013-02-06 10:00:00,53.26,53.26,53.01,53.02,323264.56172346976,35.4611,35.4611,35.2946,35.3013,323264.5617
2013-02-06 10:30:00,53.01,53.1,52.86,53.1,302063.1482959079,35.2946,35.3546,35.1948,35.3546,302063.1483
2013-02-06 11:00:00,53.09,53.25,53.09,53.14,309130.2861050952,35.3479,35.4544,35.3479,35.3812,309130.2861
2013-02-06 11:30:00,53.14,53.15,52.99,53.1,191040.6930354497,35.3812,35.3878,35.2813,35.3546,191040.693
2013-02-06 12:00:00,53.11,53.23,53.06,53.06,234583.38082753905,35.3612,35.4411,35.3279,35.3279,234583.3808
2013-02-06 12:30:00,53.06,53.12,53.01,53.02,145674.2277442152,35.3279,35.3679,35.2946,35.3013,145674.2277
2013-02-06 13:00:00,53.02,53.02,52.83,52.86,219309.2442721988,35.3013,35.3013,35.1748,35.1948,219309.2443
2013-02-06 13:30:00,52.85,52.97,52.8,52.94,233443.5198905733,35.1881,35.268,35.1548,35.248,233443.5199
2013-02-06 14:00:00,52.94,52.99,52.92,52.94,204491.0520916448,35.248,35.2813,35.2347,35.248,204491.0521
2013-02-06 14:30:00,52.93,53.08,52.93,53.07,256696.68300467345,35.2414,35.3412,35.2414,35.3346,256696.683
2013-02-06 15:00:00,53.07,53.27,53.06,53.25,382309.3582582925,35.3346,35.4677,35.3279,35.4544,382309.3583
2013-02-06 15:30:00,53.26,53.33,53.2,53.3,689387.8946768495,35.4611,35.5077,35.4211,35.4877,689387.8947
2013-02-07 09:30:00,52.97,53.29,52.93,52.93,234811.3530149322,35.268,35.4811,35.2414,35.2414,234811.353
2013-02-07 10:00:00,52.94,52.96,52.6,52.69,210532.31505756296,35.248,35.2613,35.0216,35.0816,210532.3151
2013-02-07 10:30:00,52.7,52.76,52.49,52.56,168357.46038983244,35.0882,35.1282,34.9484,34.995,168357.4604
2013-02-07 11:00:00,52.58,52.68,52.55,52.59,130742.04946996468,35.0083,35.0749,34.9884,35.015,130742.0495
2013-02-07 11:30:00,52.59,52.66,52.52,52.6,130970.0216573578,35.015,35.0616,34.9684,35.0216,130970.0217
2013-02-07 12:00:00,52.6,52.76,52.59,52.74,121623.16197423916,35.0216,35.1282,35.015,35.1149,121623.162
2013-02-07 12:30:00,52.75,52.85,52.75,52.81,93696.56901857971,35.1215,35.1881,35.1215,35.1615,93696.569
2013-02-07 13:00:00,52.8,52.81,52.67,52.71,78650.40465063263,35.1548,35.1615,35.0683,35.0949,78650.4047
2013-02-07 13:30:00,52.71,52.86,52.69,52.85,91986.7776131312,35.0949,35.1948,35.0816,35.1881,91986.7776
2013-02-07 14:00:00,52.86,52.9,52.73,52.78,70671.37809187279,35.1948,35.2214,35.1082,35.1415,70671.3781
2013-02-07 14:30:00,52.78,52.88,52.64,52.86,111478.3996352445,35.1415,35.2081,35.0483,35.1948,111478.3996
2013-02-07 15:00:00,52.87,52.9,52.8,52.84,115923.85728941068,35.2014,35.2214,35.1548,35.1814,115923.8573
2013-02-07 15:30:00,52.84,53.09,52.78,53.08,602074.5469052775,35.1814,35.3479,35.1415,35.3412,602074.5469
2013-02-08 09:30:00,53.26,53.52,53.09,53.45,222614.8409893993,35.4611,35.6342,35.3479,35.5876,222614.841
2013-02-08 10:00:00,53.44,53.47,53.35,53.35,138835.06212242108,35.5809,35.6009,35.521,35.521,138835.0621
2013-02-08 10:30:00,53.36,53.5,53.32,53.46,108856.71948022342,35.5277,35.6209,35.501,35.5942,108856.7195
2013-02-08 11:00:00,53.47,53.48,53.29,53.3,157528.7814886584,35.6009,35.6076,35.4811,35.4877,157528.7815
2013-02-08 11:30:00,53.3,53.4,53.28,53.35,111478.3996352445,35.4877,35.5543,35.4744,35.521,111478.3996
2013-02-08 12:00:00,53.35,53.38,53.34,53.34,71469.28074774878,35.521,35.541,35.5143,35.5143,71469.2807
2013-02-08 12:30:00,53.35,53.38,53.3,53.37,108514.7611991337,35.521,35.541,35.4877,35.5343,108514.7612
2013-02-08 13:00:00,53.37,53.41,53.34,53.37,106576.99760629205,35.5343,35.561,35.5143,35.5343,106576.9976
2013-02-08 13:30:00,53.37,53.43,53.37,53.43,104981.19229454007,35.5343,35.5743,35.5343,35.5743,104981.1923
2013-02-08 14:00:00,53.43,53.45,53.38,53.41,90390.97230137924,35.5743,35.5876,35.541,35.561,90390.9723
2013-02-08 14:30:00,53.41,53.44,53.34,53.4,96774.19354838708,35.561,35.5809,35.5143,35.5543,96774.1935
2013-02-08 15:00:00,53.4,53.42,53.3,53.3,121851.13416163228,35.5543,35.5676,35.4877,35.4877,121851.1342
2013-02-08 15:30:00,53.3,53.46,53.3,53.45,400775.1054371367,35.4877,35.5942,35.4877,35.5876,400775.1054
2013-02-11 09:30:00,53.39,53.5,53.05,53.08,205630.9130286105,35.5476,35.6209,35.3213,35.3412,205630.913
2013-02-11 10:00:00,53.08,53.12,52.95,53.11,162430.18351761086,35.3412,35.3679,35.2547,35.3612,162430.1835
2013-02-11 10:30:00,53.1,53.17,53.06,53.13,107032.94198107831,35.3546,35.4012,35.3279,35.3745,107032.942
2013-02-11 11:00:00,53.13,53.15,53.02,53.04,97344.12401686994,35.3745,35.3878,35.3013,35.3146,97344.124
2013-02-11 11:30:00,53.03,53.06,52.98,53.01,67821.72574945856,35.3079,35.3279,35.2747,35.2946,67821.7257
2013-02-11 12:00:00,53.01,53.02,52.95,52.96,106121.05323150576,35.2946,35.3013,35.2547,35.2613,106121.0532
2013-02-11 12:30:00,52.96,52.96,52.92,52.95,75800.7523082184,35.2613,35.2613,35.2347,35.2547,75800.7523
2013-02-11 13:00:00,52.96,52.99,52.91,52.93,60412.62965918158,35.2613,35.2813,35.228,35.2414,60412.6297
2013-02-11 13:30:00,52.93,52.95,52.88,52.93,72723.12777841103,35.2414,35.2547,35.2081,35.2414,72723.1278
2013-02-11 14:00:00,52.94,52.95,52.89,52.93,62236.407158326685,35.248,35.2547,35.2147,35.2414,62236.4072
2013-02-11 14:30:00,52.94,52.97,52.88,52.92,70329.41981078309,35.248,35.268,35.2081,35.2347,70329.4198
2013-02-11 15:00:00,52.93,53.01,52.93,52.96,100079.7902655876,35.2414,35.2946,35.2414,35.2613,100079.7903
2013-02-11 15:30:00,52.97,53.0,52.92,52.93,265815.5705003989,35.268,35.288,35.2347,35.2414,265815.5705
2013-02-12 09:30:00,52.85,53.13,52.64,52.93,180667.9585090619,35.1881,35.3745,35.0483,35.2414,180667.9585
2013-02-12 10:00:00,52.94,53.14,52.94,53.07,122079.10634902542,35.248,35.3812,35.248,35.3346,122079.1063
2013-02-12 10:30:00,53.07,53.07,52.89,52.9,121167.21759945288,35.3346,35.3346,35.2147,35.2214,121167.2176
2013-02-12 11:00:00,52.91,52.95,52.87,52.93,105893.08104411262,35.228,35.2547,35.2014,35.2414,105893.081
2013-02-12 11:30:00,52.94,53.02,52.91,52.96,95976.29089251113,35.248,35.3013,35.228,35.2613,95976.2909
2013-02-12 12:00:00,52.97,53.05,52.95,52.98,50381.85341388351,35.268,35.3213,35.2547,35.2747,50381.8534
2013-02-12 12:30:00,52.97,53.04,52.96,53.02,58018.92169155363,35.268,35.3146,35.2613,35.3013,58018.9217
2013-02-12 13:00:00,53.02,53.08,53.02,53.06,66225.9204377066,35.3013,35.3412,35.3013,35.3279,66225.9204
2013-02-12 13:30:00,53.07,53.08,52.97,52.98,63832.21247007865,35.3346,35.3412,35.268,35.2747,63832.2125
2013-02-12 14:00:00,52.99,53.06,52.98,53.0,68391.65621794142,35.2813,35.3279,35.2747,35.288,68391.6562
2013-02-12 14:30:00,53.0,53.05,52.97,53.0,106804.96979368516,35.288,35.3213,35.268,35.288,106804.9698
2013-02-12 15:00:00,53.01,53.03,52.94,52.95,109882.59432349254,35.2946,35.3079,35.248,35.2547,109882.5943
2013-02-12 15:30:00,52.95,53.0,52.93,52.96,156274.93445799613,35.2547,35.288,35.2414,35.2613,156274.9345
2013-02-13 09:30:00,53.13,53.33,52.93,53.06,140886.81180895932,35.3745,35.5077,35.2414,35.3279,140886.8118
2013-02-13 10:00:00,53.07,53.15,53.0,53.1,68163.68403054828,35.3346,35.3878,35.288,35.3546,68163.684
2013-02-13 10:30:00,53.1,53.12,52.95,52.98,95748.31870511796,35.3546,35.3679,35.2547,35.2747,95748.3187
2013-02-13 11:00:00,52.99,53.02,52.73,52.74,86743.41730308902,35.2813,35.3013,35.1082,35.1149,86743.4173
2013-02-13 11:30:00,52.75,52.8,52.72,52.8,68163.68403054828,35.1215,35.1548,35.1015,35.1548,68163.684
2013-02-13 12:00:00,52.8,52.89,52.79,52.8,63376.26809529238,35.1548,35.2147,35.1482,35.1548,63376.2681
2013-02-13 12:30:00,52.8,52.9,52.8,52.88,60412.62965918158,35.1548,35.2214,35.1548,35.2081,60412.6297
2013-02-13 13:00:00,52.87,52.9,52.68,52.85,342186.2532771002,35.2014,35.2214,35.0749,35.1881,342186.2533
2013-02-13 13:30:00,52.85,52.89,52.85,52.86,68505.64231163797,35.1881,35.2147,35.1881,35.1948,68505.6423
2013-02-13 14:00:00,52.87,52.91,52.8,52.83,121395.189786846,35.2014,35.228,35.1548,35.1748,121395.1898
2013-02-13 14:30:00,52.83,52.84,52.74,52.8,78650.40465063263,35.1748,35.1814,35.1149,35.1548,78650.4047
2013-02-13 15:00:00,52.8,52.92,52.79,52.9,74090.96090276986,35.1548,35.2347,35.1482,35.2214,74090.9609
2013-02-13 15:30:00,52.89,53.05,52.86,53.03,266271.5148751852,35.2147,35.3213,35.1948,35.3079,266271.5149
2013-02-14 09:30:00,52.97,53.07,52.66,53.03,135757.4375926137,35.268,35.3346,35.0616,35.3079,135757.4376
2013-02-14 10:00:00,53.03,53.09,52.97,53.08,100421.7485466773,35.3079,35.3479,35.268,35.3412,100421.7485
2013-02-14 10:30:00,53.08,53.28,53.05,53.27,148409.89399293286,35.3412,35.4744,35.3213,35.4677,148409.894
2013-02-14 11:00:00,53.27,53.29,53.13,53.13,72153.19730992819,35.4677,35.4811,35.3745,35.3745,72153.1973
2013-02-14 11:30:00,53.13,53.15,53.08,53.14,43200.729510999656,35.3745,35.3878,35.3412,35.3812,43200.7295
2013-02-14 12:00:00,53.15,53.18,53.1,53.17,61552.49059614727,35.3878,35.4078,35.3546,35.4012,61552.4906
2013-02-14 12:30:00,53.18,53.24,53.17,53.23,72267.18340362476,35.4078,35.4478,35.4012,35.4411,72267.1834
2013-02-14 13:00:00,53.23,53.23,53.14,53.17,58474.86606633991,35.4411,35.4411,35.3812,35.4012,58474.8661
2013-02-14 13:30:00,53.17,53.27,53.17,53.23,63832.21247007865,35.4012,35.4677,35.4012,35.4411,63832.2125
2013-02-14 14:00:00,53.23,53.32,53.22,53.29,87997.26433375129,35.4411,35.501,35.4344,35.4811,87997.2643
2013-02-14 14:30:00,53.29,53.31,53.23,53.24,67137.80918727916,35.4811,35.4944,35.4411,35.4478,67137.8092
2013-02-14 15:00:00,53.24,53.31,53.23,53.28,93582.58292488316,35.4478,35.4944,35.4411,35.4744,93582.5829
2013-02-14 15:30:00,53.29,53.3,53.21,53.28,196284.05334549185,35.4811,35.4877,35.4278,35.4744,196284.0533
2013-02-15 09:30:00,53.74,53.74,53.3,53.51,782628.5193206429,35.7807,35.7807,35.4877,35.6275,782628.5193
2013-02-15 10:00:00,53.51,53.66,53.5,53.62,93924.54120597288,35.6275,35.7274,35.6209,35.7008,93924.5412
2013-02-15 10:30:00,53.6,53.65,53.53,53.63,108286.78901174056,35.6875,35.7207,35.6409,35.7074,108286.789
2013-02-15 11:00:00,53.64,53.64,53.56,53.6,75458.7940271287,35.7141,35.7141,35.6608,35.6875,75458.794
2013-02-15 11:30:00,53.59,53.59,53.52,53.56,87427.33386526843,35.6808,35.6808,35.6342,35.6608,87427.3339
2013-02-15 12:00:00,53.56,53.56,53.44,53.48,103499.37307648468,35.6608,35.6608,35.5809,35.6076,103499.3731
2013-02-15 12:30:00,53.48,53.59,53.47,53.58,56195.14419240853,35.6076,35.6808,35.6009,35.6741,56195.1442
2013-02-15 13:00:00,53.59,53.63,53.54,53.54,49697.93685170409,35.6808,35.7074,35.6475,35.6475,49697.9369
2013-02-15 13:30:00,53.54,53.69,53.54,53.68,124244.84212926024,35.6475,35.7474,35.6475,35.7407,124244.8421
2013-02-15 14:00:00,53.68,53.71,53.5,53.52,97572.09620426309,35.7407,35.7607,35.6209,35.6342,97572.0962
2013-02-15 14:30:00,53.52,53.59,53.47,53.52,130172.11900148184,35.6342,35.6808,35.6009,35.6342,130172.119
2013-02-15 15:00:00,53.52,53.67,53.52,53.66,142482.61712071128,35.6342,35.7341,35.6342,35.7274,142482.6171
2013-02-15 15:30:00,53.66,53.74,53.63,53.71,230821.83973555223,35.7274,35.7807,35.7074,35.7607,230821.8397
2013-02-19 09:30:00,53.81,53.86,53.59,53.81,242220.4491052092,35.8273,35.8606,35.6808,35.8273,242220.4491
2013-02-19 10:00:00,53.8,53.87,53.77,53.85,156046.962270603,35.8206,35.8672,35.8006,35.8539,156046.9623
2013-02-19 10:30:00,53.85,53.88,53.75,53.8,84463.69542915764,35.8539,35.8739,35.7873,35.8206,84463.6954
2013-02-19 11:00:00,53.79,53.83,53.74,53.81,72609.14168471447,35.814,35.8406,35.7807,35.8273,72609.1417
2013-02-19 11:30:00,53.81,53.9,53.76,53.87,67365.7813746723,35.8273,35.8872,35.794,35.8672,67365.7814
2013-02-19 12:00:00,53.88,53.89,53.82,53.87,57107.03294198108,35.8739,35.8805,35.8339,35.8672,57107.0329
2013-02-19 12:30:00,53.87,53.91,53.86,53.91,61780.46278354041,35.8672,35.8939,35.8606,35.8939,61780.4628
2013-02-19 13:00:00,53.9,53.94,53.89,53.93,96090.27698620768,35.8872,35.9138,35.8805,35.9072,96090.277
2013-02-19 13:30:00,53.93,53.94,53.83,53.85,64288.15684486493,35.9072,35.9138,35.8406,35.8539,64288.1568
2013-02-19 14:00:00,53.86,53.92,53.85,53.86,103385.3869827881,35.8606,35.9005,35.8539,35.8606,103385.387
2013-02-19 14:30:00,53.87,53.95,53.87,53.94,108172.802918044,35.8672,35.9205,35.8672,35.9138,108172.8029
2013-02-19 15:00:00,53.93,53.94,53.87,53.87,93468.5968311866,35.9072,35.9138,35.8672,35.8672,93468.5968
2013-02-19 15:30:00,53.87,53.95,53.84,53.92,236749.11660777385,35.8672,35.9205,35.8473,35.9005,236749.1166
2013-02-20 09:30:00,53.89,54.03,53.81,54.02,345263.8778069076,35.8805,35.9738,35.8273,35.9671,345263.8778
2013-02-20 10:00:00,54.0,54.11,53.93,54.07,218967.2859911091,35.9538,36.027,35.9072,36.0004,218967.286
2013-02-20 10:30:00,54.07,54.17,54.05,54.16,131881.91040693034,36.0004,36.067,35.9871,36.0603,131881.9104
2013-02-20 11:00:00,54.16,54.18,54.13,54.15,107716.85854325772,36.0603,36.0736,36.0403,36.0537,107716.8585
2013-02-20 11:30:00,54.15,54.16,54.01,54.03,93810.5551122763,36.0537,36.0603,35.9604,35.9738,93810.5551
2013-02-20 12:00:00,54.03,54.08,53.99,54.03,74546.90527755614,35.9738,36.007,35.9471,35.9738,74546.9053
2013-02-20 12:30:00,54.03,54.06,53.94,54.02,84919.63980394392,35.9738,35.9937,35.9138,35.9671,84919.6398
2013-02-20 13:00:00,54.02,54.03,53.96,54.01,68619.62840533454,35.9671,35.9738,35.9271,35.9604,68619.6284
2013-02-20 13:30:00,54.0,54.05,53.95,54.02,68619.62840533454,35.9538,35.9871,35.9205,35.9671,68619.6284
2013-02-20 14:00:00,54.02,54.09,53.95,53.99,82183.97355522626,35.9671,36.0137,35.9205,35.9471,82183.9736
2013-02-20 14:30:00,53.99,54.01,53.7,53.78,133705.68790607547,35.9471,35.9604,35.754,35.8073,133705.6879
2013-02-20 15:00:00,53.78,53.86,53.69,53.7,188874.9572552149,35.8073,35.8606,35.7474,35.754,188874.9573
2013-02-20 15:30:00,53.69,53.8,53.63,53.69,337854.78171663056,35.7474,35.8206,35.7074,35.7474,337854.7817
2013-02-21 09:30:00,53.66,53.67,53.23,53.31,269691.0976860823,35.7274,35.7341,35.4411,35.4944,269691.0977
2013-02-21 10:00:00,53.29,53.39,53.12,53.22,173828.79288726774,35.4811,35.5476,35.3679,35.4344,173828.7929
2013-02-21 10:30:00,53.22,53.27,53.09,53.18,138151.14556024165,35.4344,35.4677,35.3479,35.4078,138151.1456
2013-02-21 11:00:00,53.18,53.23,53.09,53.16,76940.61324518408,35.4078,35.4411,35.3479,35.3945,76940.6132
2013-02-21 11:30:00,53.16,53.17,53.07,53.08,107602.87244956115,35.3945,35.4012,35.3346,35.3412,107602.8724
2013-02-21 12:00:00,53.07,53.11,52.94,52.98,265587.5983130058,35.3346,35.3612,35.248,35.2747,265587.5983
2013-02-21 12:30:00,53.0,53.01,52.89,52.96,225464.49333181352,35.288,35.2946,35.2147,35.2613,225464.4933
2013-02-21 13:00:00,52.97,53.0,52.81,52.86,209278.46802690072,35.268,35.288,35.1615,35.1948,209278.468
2013-02-21 13:30:00,52.86,52.94,52.82,52.87,96432.2352672974,35.1948,35.248,35.1681,35.2014,96432.2353
2013-02-21 14:00:00,52.88,52.89,52.7,52.8,109996.5804171891,35.2081,35.2147,35.0882,35.1548,109996.5804
2013-02-21 14:30:00,52.8,52.87,52.75,52.87,161632.28086173488,35.1548,35.2014,35.1215,35.2014,161632.2809
2013-02-21 15:00:00,52.86,52.99,52.84,52.96,212470.07865040464,35.1948,35.2813,35.1814,35.2613,212470.0787
2013-02-21 15:30:00,52.95,53.0,52.85,52.87,353128.9182719708,35.2547,35.288,35.1881,35.2014,353128.9183
2013-02-22 09:30:00,53.31,53.31,52.94,53.13,391428.245754018,35.4944,35.4944,35.248,35.3745,391428.2458
2013-02-22 10:00:00,53.15,53.3,53.06,53.26,275390.40237091074,35.3878,35.4877,35.3279,35.4611,275390.4024
2013-02-22 10:30:00,53.26,53.45,53.23,53.35,341730.30890231393,35.4611,35.5876,35.4411,35.521,341730.3089
2013-02-22 11:00:00,53.36,53.4,53.23,53.33,323264.56172346976,35.5277,35.5543,35.4411,35.5077,323264.5617
2013-02-22 11:30:00,53.34,53.44,53.32,53.36,209506.44021429383,35.5143,35.5809,35.501,35.5277,209506.4402
2013-02-22 12:00:00,53.36,53.45,53.32,53.42,173486.83460617805,35.5277,35.5876,35.501,35.5676,173486.8346
2013-02-22 12:30:00,53.41,53.51,53.39,53.45,198335.8030320301,35.561,35.6275,35.5476,35.5876,198335.803
2013-02-22 13:00:00,53.46,53.47,53.33,53.34,114214.06588396216,35.5942,35.6009,35.5077,35.5143,114214.0659
2013-02-22 13:30:00,53.34,53.39,53.31,53.37,71127.32246665907,35.5143,35.5476,35.4944,35.5343,71127.3225
2013-02-22 14:00:00,53.37,53.38,53.26,53.32,149549.75492989857,35.5343,35.541,35.4611,35.501,149549.7549
2013-02-22 14:30:00,53.33,53.34,53.28,53.3,117177.70432007295,35.5077,35.5143,35.4744,35.4877,117177.7043
2013-02-22 15:00:00,53.31,53.37,53.31,53.36,217485.4667730537,35.4944,35.5343,35.4944,35.5277,217485.4668
2013-02-22 15:30:00,53.37,53.53,53.35,53.52,522284.28131767927,35.5343,35.6409,35.521,35.6342,522284.2813
2013-02-25 09:30:00,53.94,54.16,53.92,54.06,221588.96614613017,35.9138,36.0603,35.9005,35.9937,221588.9661
2013-02-25 10:00:00,54.05,54.15,53.97,54.0,167445.57164025988,35.9871,36.0537,35.9338,35.9538,167445.5716
2013-02-25 10:30:00,54.0,54.07,53.77,53.87,115353.92682092784,35.9538,36.0004,35.8006,35.8672,115353.9268
2013-02-25 11:00:00,53.87,54.04,53.8,54.02,117519.66260116266,35.8672,35.9804,35.8206,35.9671,117519.6626
2013-02-25 11:30:00,54.02,54.06,53.7,53.73,149891.71321098827,35.9671,35.9937,35.754,35.774,149891.7132
2013-02-25 12:00:00,53.74,53.91,53.73,53.88,113986.09369656902,35.7807,35.8939,35.774,35.8739,113986.0937
2013-02-25 12:30:00,53.88,54.05,53.83,54.05,118659.52353812836,35.8739,35.9871,35.8406,35.9871,118659.5235
2013-02-25 13:00:00,54.05,54.07,53.87,53.91,91188.87495725522,35.9871,36.0004,35.8672,35.8939,91188.875
2013-02-25 13:30:00,53.92,53.92,53.65,53.69,143622.47805767696,35.9005,35.9005,35.7207,35.7474,143622.4781
2013-02-25 14:00:00,53.69,53.71,53.59,53.67,133477.71571868233,35.7474,35.7607,35.6808,35.7341,133477.7157
2013-02-25 14:30:00,53.68,53.74,53.59,53.72,161518.2947680383,35.7407,35.7807,35.6808,35.7674,161518.2948
2013-02-25 15:00:00,53.73,53.82,53.55,53.59,271400.8890915308,35.774,35.8339,35.6542,35.6808,271400.8891
2013-02-25 15:30:00,53.59,53.65,53.3,53.31,526273.7945970591,35.6808,35.7207,35.4877,35.4944,526273.7946
2013-02-26 09:30:00,53.62,53.82,53.47,53.78,235267.29738971847,35.7008,35.8339,35.6009,35.8073,235267.2974
2013-02-26 10:00:00,53.79,53.84,53.57,53.6,284509.2898666363,35.814,35.8473,35.6675,35.6875,284509.2899
2013-02-26 10:30:00,53.59,53.74,53.46,53.66,120255.32884988032,35.6808,35.7807,35.5942,35.7274,120255.3288
2013-02-26 11:00:00,53.66,53.66,53.39,53.43,106918.95588738174,35.7274,35.7274,35.5476,35.5743,106918.9559
2013-02-26 11:30:00,53.41,53.52,53.27,53.36,78536.41855693606,35.561,35.6342,35.4677,35.5277,78536.4186
2013-02-26 12:00:00,53.35,53.45,53.29,53.45,96090.27698620768,35.521,35.5876,35.4811,35.5876,96090.277
2013-02-26 12:30:00,53.44,53.52,53.4,53.49,73293.05824689388,35.5809,35.6342,35.5543,35.6142,73293.0582
2013-02-26 13:00:00,53.49,53.56,53.39,53.48,70557.39199817623,35.6142,35.6608,35.5476,35.6076,70557.392
2013-02-26 13:30:00,53.47,53.58,53.43,53.5,78764.3907443292,35.6009,35.6741,35.5743,35.6209,78764.3907
2013-02-26 14:00:00,53.48,53.6,53.47,53.59,83893.7649606748,35.6076,35.6875,35.6009,35.6808,83893.765
2013-02-26 14:30:00,53.59,53.6,53.51,53.53,88681.1808959307,35.6808,35.6875,35.6275,35.6409,88681.1809
2013-02-26 15:00:00,53.53,53.6,53.45,53.56,112048.33010372736,35.6409,35.6875,35.5876,35.6608,112048.3301
2013-02-26 15:30:00,53.57,53.68,53.49,53.58,272540.7500284965,35.6675,35.7407,35.6142,35.6741,272540.75
2013-02-27 09:30:00,53.39,53.52,53.22,53.4,356548.5010828679,35.5476,35.6342,35.4344,35.5543,356548.5011
2013-02-27 10:00:00,53.41,53.6,53.35,53.55,299327.48204719025,35.561,35.6875,35.521,35.6542,299327.482
2013-02-27 10:30:00,53.55,53.84,53.55,53.82,287700.9004901402,35.6542,35.8473,35.6542,35.8339,287700.9005
2013-02-27 11:00:00,53.81,53.95,53.8,53.83,308218.3973555226,35.8273,35.9205,35.8206,35.8406,308218.3974
2013-02-27 11:30:00,53.82,53.99,53.8,53.97,206998.7461529693,35.8339,35.9471,35.8206,35.9338,206998.7462
2013-02-27 12:00:00,53.96,54.04,53.92,54.03,181009.9167901516,35.9271,35.9804,35.9005,35.9738,181009.9168
2013-02-27 12:30:00,54.04,54.09,53.91,53.99,191724.60959762908,35.9804,36.0137,35.8939,35.9471,191724.6096
2013-02-27 13:00:00,54.0,54.0,53.88,53.91,132223.86868802007,35.9538,35.9538,35.8739,35.8939,132223.8687
2013-02-27 13:30:00,53.93,54.0,53.92,53.98,156388.9205516927,35.9072,35.9538,35.9005,35.9405,156388.9206
2013-02-27 14:00:00,53.99,54.07,53.97,54.01,208366.57927732816,35.9471,36.0004,35.9338,35.9604,208366.5793
2013-02-27 14:30:00,54.02,54.14,54.0,54.13,184657.47178844185,35.9671,36.047,35.9538,36.0403,184657.4718
2013-02-27 15:00:00,54.13,54.23,54.05,54.17,306850.5642311638,36.0403,36.1069,35.9871,36.067,306850.5642
2013-02-27 15:30:00,54.18,54.24,54.02,54.03,574261.9400433147,36.0736,36.1136,35.9671,35.9738,574261.94
2013-02-28 09:30:00,54.01,54.15,53.94,54.05,234583.38082753905,35.9604,36.0537,35.9138,35.9871,234583.3808
2013-02-28 10:00:00,54.06,54.11,53.95,53.96,286333.0673657814,35.9937,36.027,35.9205,35.9271,286333.0674
2013-02-28 10:30:00,53.96,54.0,53.87,53.91,256468.71081728028,35.9271,35.9538,35.8672,35.8939,256468.7108
2013-02-28 11:00:00,53.93,54.03,53.9,54.02,223640.7158326684,35.9072,35.9738,35.8872,35.9671,223640.7158
2013-02-28 11:30:00,54.01,54.03,53.95,53.98,167559.55773395646,35.9604,35.9738,35.9205,35.9405,167559.5577
2013-02-28 12:00:00,53.97,54.0,53.94,53.95,187165.1658497664,35.9338,35.9538,35.9138,35.9205,187165.1658
2013-02-28 12:30:00,53.95,53.97,53.89,53.92,128804.285877123,35.9205,35.9338,35.8805,35.9005,128804.2859
2013-02-28 13:00:00,53.92,54.1,53.92,54.06,130400.09118887495,35.9005,36.0204,35.9005,35.9937,130400.0912
2013-02-28 13:30:00,54.06,54.07,54.01,54.02,156160.94836429955,35.9937,36.0004,35.9604,35.9671,156160.9484
2013-02-28 14:00:00,54.02,54.13,54.02,54.09,191268.66522284283,35.9671,36.0403,35.9671,36.0137,191268.6652
2013-02-28 14:30:00,54.1,54.12,54.02,54.06,141798.70055853183,36.0204,36.0337,35.9671,35.9937,141798.7006
2013-02-28 15:00:00,54.06,54.08,53.97,54.03,158326.68414453437,35.9937,36.007,35.9338,35.9738,158326.6841
2013-02-28 15:30:00,54.02,54.05,53.83,53.85,543941.6391200273,35.9671,35.9871,35.8406,35.8539,543941.6391
2013-03-01 09:30:00,53.77,53.78,53.24,53.46,249173.60082069988,35.8006,35.8073,35.4478,35.5942,249173.6008
2013-03-01 10:00:00,53.46,53.72,53.46,53.66,186367.2631938904,35.5942,35.7674,35.5942,35.7274,186367.2632
2013-03-01 10:30:00,53.66,53.95,53.65,53.95,170523.19617006724,35.7274,35.9205,35.7207,35.9205,170523.1962
2013-03-01 11:00:00,53.95,54.0,53.76,53.82,110452.52479197536,35.9205,35.9538,35.794,35.8339,110452.5248
2013-03-01 11:30:00,53.82,53.89,53.73,53.8,98369.99886013908,35.8339,35.8805,35.774,35.8206,98369.9989
2013-03-01 12:00:00,53.8,54.02,53.8,53.95,124472.81431665336,35.8206,35.9671,35.8206,35.9205,124472.8143
2013-03-01 12:30:00,53.95,54.01,53.88,53.97,100649.72073407043,35.9205,35.9604,35.8739,35.9338,100649.7207
2013-03-01 13:00:00,53.97,54.04,53.93,54.0,78650.40465063263,35.9338,35.9804,35.9072,35.9538,78650.4047
2013-03-01 13:30:00,54.0,54.06,53.95,54.06,67137.80918727916,35.9538,35.9937,35.9205,35.9937,67137.8092
2013-03-01 14:00:00,54.06,54.13,54.01,54.03,70443.40590447966,35.9937,36.0403,35.9604,35.9738,70443.4059
2013-03-01 14:30:00,54.03,54.07,53.95,54.0,74090.96090276986,35.9738,36.0004,35.9205,35.9538,74090.9609
2013-03-01 15:00:00,54.01,54.07,53.98,54.02,123902.88384817052,35.9604,36.0004,35.9405,35.9671,123902.8838
2013-03-01 15:30:00,54.02,54.17,53.99,54.09,259090.3909723014,35.9671,36.067,35.9471,36.0137,259090.391
2013-03-04 09:30:00,53.8,54.03,53.6,53.73,275960.3328393936,35.8206,35.9738,35.6875,35.774,275960.3328
2013-03-04 10:00:00,53.73,53.83,53.64,53.68,138265.1316539382,35.774,35.8406,35.7141,35.7407,138265.1317
2013-03-04 10:30:00,53.67,53.81,53.62,53.81,153881.22649036816,35.7341,35.8273,35.7008,35.8273,153881.2265
2013-03-04 11:00:00,53.82,54.0,53.8,53.97,168927.39085831528,35.8339,35.9538,35.8206,35.9338,168927.3909
2013-03-04 11:30:00,53.97,54.02,53.91,53.94,100877.6929214636,35.9338,35.9671,35.8939,35.9138,100877.6929
2013-03-04 12:00:00,53.95,53.98,53.75,53.75,101561.609483643,35.9205,35.9405,35.7873,35.7873,101561.6095
2013-03-04 12:30:00,53.75,53.87,53.69,53.87,93582.58292488316,35.7873,35.8672,35.7474,35.8672,93582.5829
2013-03-04 13:00:00,53.87,54.04,53.8,54.04,77738.51590106008,35.8672,35.9804,35.8206,35.9804,77738.5159
2013-03-04 13:30:00,54.05,54.09,54.02,54.07,76826.62715148753,35.9871,36.0137,35.9671,36.0004,76826.6272
2013-03-04 14:00:00,54.06,54.23,54.02,54.2,131881.91040693034,35.9937,36.1069,35.9671,36.0869,131881.9104
2013-03-04 14:30:00,54.19,54.3,54.17,54.28,133819.67399977203,36.0803,36.1535,36.067,36.1402,133819.674
2013-03-04 15:00:00,54.27,54.3,54.22,54.25,120141.34275618376,36.1336,36.1535,36.1003,36.1202,120141.3428
2013-03-04 15:30:00,54.26,54.26,54.18,54.26,255784.7942551009,36.1269,36.1269,36.0736,36.1269,255784.7943
2013-03-05 09:30:00,54.39,54.79,54.32,54.71,304570.8423572324,36.2134,36.4798,36.1668,36.4265,304570.8424
2013-03-05 10:00:00,54.73,54.81,54.6,54.8,196967.96990767127,36.4398,36.4931,36.3533,36.4864,196967.9699
2013-03-05 10:30:00,54.79,55.01,54.77,54.89,177818.30616664767,36.4798,36.6263,36.4665,36.5464,177818.3062
2013-03-05 11:00:00,54.91,54.91,54.83,54.88,101333.63729624986,36.5597,36.5597,36.5064,36.5397,101333.6373
2013-03-05 11:30:00,54.88,54.89,54.78,54.88,123446.93947338423,36.5397,36.5464,36.4731,36.5397,123446.9395
2013-03-05 12:00:00,54.88,54.9,54.79,54.8,52547.58919411832,36.5397,36.553,36.4798,36.4864,52547.5892
2013-03-05 12:30:00,54.8,54.9,54.8,54.81,75230.82183973555,36.4864,36.553,36.4864,36.4931,75230.8218
2013-03-05 13:00:00,54.81,54.89,54.76,54.87,65314.03168813405,36.4931,36.5464,36.4598,36.533,65314.0317
2013-03-05 13:30:00,54.87,54.95,54.84,54.88,116949.7321326798,36.533,36.5863,36.5131,36.5397,116949.7321
2013-03-05 14:00:00,54.88,54.9,54.81,54.82,76028.72449561153,36.5397,36.553,36.4931,36.4997,76028.7245
2013-03-05 14:30:00,54.82,54.89,54.82,54.85,100649.72073407043,36.4997,36.5464,36.4997,36.5197,100649.7207
2013-03-05 15:00:00,54.86,54.94,54.83,54.89,107260.91416847144,36.5264,36.5796,36.5064,36.5464,107260.9142
2013-03-05 15:30:00,54.88,54.98,54.83,54.97,323720.50609825604,36.5397,36.6063,36.5064,36.5996,323720.5061
2013-03-06 09:30:00,54.73,54.88,54.64,54.73,243816.2544169612,36.6943,36.7948,36.6339,36.6943,243816.2544
2013-03-06 10:00:00,54.7,54.7,54.45,54.53,133249.7435312892,36.6741,36.6741,36.5065,36.5602,133249.7435
2013-03-06 10:30:00,54.54,54.56,54.44,54.45,185911.31881910408,36.5669,36.5803,36.4998,36.5065,185911.3188
2013-03-06 11:00:00,54.45,54.53,54.42,54.49,108058.81682434744,36.5065,36.5602,36.4864,36.5333,108058.8168
2013-03-06 11:30:00,54.48,54.52,54.45,54.52,116265.8155705004,36.5266,36.5535,36.5065,36.5535,116265.8156
2013-03-06 12:00:00,54.52,54.53,54.47,54.51,87427.33386526843,36.5535,36.5602,36.5199,36.5468,87427.3339
2013-03-06 12:30:00,54.52,54.59,54.5,54.52,45822.40966602074,36.5535,36.6004,36.5401,36.5535,45822.4097
2013-03-06 13:00:00,54.52,54.59,54.5,54.54,57790.94950416049,36.5535,36.6004,36.5401,36.5669,57790.9495
2013-03-06 13:30:00,54.53,54.59,54.51,54.53,70785.36418556936,36.5602,36.6004,36.5468,36.5602,70785.3642
2013-03-06 14:00:00,54.53,54.57,54.45,54.55,120369.31494357689,36.5602,36.587,36.5065,36.5736,120369.3149
2013-03-06 14:30:00,54.55,54.62,54.53,54.61,109084.69166761656,36.5736,36.6205,36.5602,36.6138,109084.6917
2013-03-06 15:00:00,54.6,54.61,54.53,54.57,93468.5968311866,36.6071,36.6138,36.5602,36.587,93468.5968
2013-03-06 15:30:00,54.58,54.66,54.54,54.66,239370.79676279493,36.5937,36.6473,36.5669,36.6473,239370.7968
2013-03-07 09:30:00,54.81,55.2,54.66,55.19,264333.7512823436,36.7479,37.0094,36.6473,37.0027,264333.7513
2013-03-07 10:00:00,55.18,55.26,55.07,55.26,312549.86891599227,36.996,37.0496,36.9222,37.0496,312549.8689
2013-03-07 10:30:00,55.26,55.35,55.23,55.3,271856.8334663171,37.0496,37.1099,37.0295,37.0764,271856.8335
2013-03-07 11:00:00,55.31,55.35,55.27,55.29,146016.18602530492,37.0831,37.1099,37.0563,37.0697,146016.186
2013-03-07 11:30:00,55.29,55.33,55.2,55.22,154223.1847714579,37.0697,37.0965,37.0094,37.0228,154223.1848
2013-03-07 12:00:00,55.23,55.77,55.18,55.66,636042.4028268551,37.0295,37.3915,36.996,37.3178,636042.4028
2013-03-07 12:30:00,55.66,55.76,55.58,55.7,368631.0270147042,37.3178,37.3848,37.2641,37.3446,368631.027
2013-03-07 13:00:00,55.7,55.75,55.66,55.74,154223.1847714579,37.3446,37.3781,37.3178,37.3714,154223.1848
2013-03-07 13:30:00,55.73,55.75,55.65,55.71,190926.7069417531,37.3647,37.3781,37.3111,37.3513,190926.7069
2013-03-07 14:00:00,55.71,55.72,55.64,55.66,170295.22398267413,37.3513,37.358,37.3044,37.3178,170295.224
2013-03-07 14:30:00,55.66,55.68,55.59,55.61,185683.3466317109,37.3178,37.3312,37.2709,37.2843,185683.3466
2013-03-07 15:00:00,55.61,55.71,55.59,55.67,227060.29864356547,37.2843,37.3513,37.2709,37.3245,227060.2986
2013-03-07 15:30:00,55.68,55.7,55.54,55.57,407500.2849652342,37.3312,37.3446,37.2373,37.2574,407500.285
2013-03-08 09:30:00,55.5,55.89,55.48,55.61,467115.0119685399,37.2105,37.472,37.1971,37.2843,467115.012
2013-03-08 10:00:00,55.6,55.65,55.52,55.65,180439.98632166875,37.2776,37.3111,37.2239,37.3111,180439.9863
2013-03-08 10:30:00,55.65,55.65,55.43,55.49,221019.03567764733,37.3111,37.3111,37.1636,37.2038,221019.0357
2013-03-08 11:00:00,55.49,55.59,55.41,55.57,149777.72711729168,37.2038,37.2709,37.1502,37.2574,149777.7271
2013-03-08 11:30:00,55.57,55.64,55.53,55.59,112504.27447851362,37.2574,37.3044,37.2306,37.2709,112504.2745
2013-03-08 12:00:00,55.59,55.6,55.47,55.47,106576.99760629205,37.2709,37.2776,37.1904,37.1904,106576.9976
2013-03-08 12:30:00,55.48,55.54,55.46,55.54,94038.52729966944,37.1971,37.2373,37.1837,37.2373,94038.5273
2013-03-08 13:00:00,55.53,55.57,55.47,55.49,128918.27197081957,37.2306,37.2574,37.1904,37.2038,128918.272
2013-03-08 13:30:00,55.49,55.55,55.49,55.52,52547.58919411832,37.2038,37.244,37.2038,37.2239,52547.5892
2013-03-08 14:00:00,55.51,55.52,55.44,55.5,88225.23652114443,37.2172,37.2239,37.1703,37.2105,88225.2365
2013-03-08 14:30:00,55.5,55.52,55.44,55.47,118545.5374444318,37.2105,37.2239,37.1703,37.1904,118545.5374
2013-03-08 15:00:00,55.47,55.57,55.47,55.57,117861.62088225236,37.1904,37.2574,37.1904,37.2574,117861.6209
2013-03-08 15:30:00,55.57,55.64,55.55,55.57,302747.06485808734,37.2574,37.3044,37.244,37.2574,302747.0649
2013-03-11 09:30:00,55.61,55.85,55.57,55.71,279151.9434628976,37.2843,37.4452,37.2574,37.3513,279151.9435
2013-03-11 10:00:00,55.71,55.78,55.62,55.64,121965.12025532885,37.3513,37.3982,37.291,37.3044,121965.1203
2013-03-11 10:30:00,55.64,55.76,55.62,55.76,109312.66385500968,37.3044,37.3848,37.291,37.3848,109312.6639
2013-03-11 11:00:00,55.76,55.84,55.72,55.83,111250.42744785135,37.3848,37.4385,37.358,37.4318,111250.4274
2013-03-11 11:30:00,55.83,55.88,55.81,55.88,101675.59557733955,37.4318,37.4653,37.4184,37.4653,101675.5956
2013-03-11 12:00:00,55.88,55.97,55.87,55.92,110452.52479197536,37.4653,37.5256,37.4586,37.4921,110452.5248
2013-03-11 12:30:00,55.92,55.92,55.82,55.9,62920.3237205061,37.4921,37.4921,37.4251,37.4787,62920.3237
2013-03-11 13:00:00,55.9,55.93,55.86,55.88,84919.63980394392,37.4787,37.4988,37.4519,37.4653,84919.6398
2013-03-11 13:30:00,55.88,55.9,55.81,55.84,75230.82183973555,37.4653,37.4787,37.4184,37.4385,75230.8218
2013-03-11 14:00:00,55.84,55.92,55.81,55.89,141456.74227744216,37.4385,37.4921,37.4184,37.472,141456.7423
2013-03-11 14:30:00,55.88,55.99,55.88,55.96,168243.4742961359,37.4653,37.539,37.4653,37.5189,168243.4743
2013-03-11 15:00:00,55.96,55.97,55.88,55.9,129716.17462669556,37.5189,37.5256,37.4653,37.4787,129716.1746
2013-03-11 15:30:00,55.9,56.05,55.88,56.02,284395.3037729397,37.4787,37.5793,37.4653,37.5592,284395.3038
2013-03-12 09:30:00,56.13,56.17,55.95,56.0,363159.6945172689,37.6329,37.6597,37.5122,37.5457,363159.6945
2013-03-12 10:00:00,56.0,56.02,55.95,55.99,161974.23914282458,37.5457,37.5592,37.5122,37.539,161974.2391
2013-03-12 10:30:00,55.99,56.02,55.97,56.02,113074.20494699648,37.539,37.5592,37.5256,37.5592,113074.2049
2013-03-12 11:00:00,56.02,56.02,55.97,55.97,178274.25054143395,37.5592,37.5592,37.5256,37.5256,178274.2505
2013-03-12 11:30:00,55.97,56.08,55.96,56.04,113302.1771343896,37.5256,37.5994,37.5189,37.5726,113302.1771
2013-03-12 12:00:00,56.03,56.05,55.98,55.98,146358.14430639462,37.5659,37.5793,37.5323,37.5323,146358.1443
2013-03-12 12:30:00,55.99,56.03,55.98,56.0,99737.8319844979,37.539,37.5659,37.5323,37.5457,99737.832
2013-03-12 13:00:00,56.0,56.02,55.93,55.94,55511.22763022912,37.5457,37.5592,37.4988,37.5055,55511.2276
2013-03-12 13:30:00,55.93,56.01,55.93,55.95,99395.8737034082,37.4988,37.5524,37.4988,37.5122,99395.8737
2013-03-12 14:00:00,55.95,55.97,55.93,55.95,119571.4122877009,37.5122,37.5256,37.4988,37.5122,119571.4123
2013-03-12 14:30:00,55.95,55.99,55.94,55.97,102245.5260458224,37.5122,37.539,37.5055,37.5256,102245.526
2013-03-12 15:00:00,55.96,56.08,55.96,56.07,124586.80041034994,37.5189,37.5994,37.5189,37.5927,124586.8004
2013-03-12 15:30:00,56.06,56.13,56.02,56.13,256582.69691097687,37.586,37.6329,37.5592,37.6329,256582.6969
2013-03-13 09:30:00,56.26,56.26,56.04,56.09,195714.122877009,37.7201,37.7201,37.5726,37.6061,195714.1229
2013-03-13 10:00:00,56.09,56.11,56.02,56.05,112276.30229112048,37.6061,37.6195,37.5592,37.5793,112276.3023
2013-03-13 10:30:00,56.05,56.16,56.02,56.14,133819.67399977203,37.5793,37.653,37.5592,37.6396,133819.674
2013-03-13 11:00:00,56.14,56.23,56.09,56.11,80816.14043086744,37.6396,37.6999,37.6061,37.6195,80816.1404
2013-03-13 11:30:00,56.1,56.15,56.06,56.09,76484.66887039781,37.6128,37.6463,37.586,37.6061,76484.6689
2013-03-13 12:00:00,56.09,56.19,56.07,56.18,66681.86481249287,37.6061,37.6731,37.5927,37.6664,66681.8648
2013-03-13 12:30:00,56.18,56.28,56.17,56.23,71925.22512253505,37.6664,37.7335,37.6597,37.6999,71925.2251
2013-03-13 13:00:00,56.23,56.26,56.2,56.21,84121.73714806794,37.6999,37.7201,37.6798,37.6865,84121.7371
2013-03-13 13:30:00,56.22,56.3,56.21,56.28,61438.50450245071,37.6932,37.7469,37.6865,37.7335,61438.5045
2013-03-13 14:00:00,56.28,56.3,56.23,56.27,65997.94825031346,37.7335,37.7469,37.6999,37.7268,65997.9483
2013-03-13 14:30:00,56.27,56.29,56.21,56.23,74090.96090276986,37.7268,37.7402,37.6865,37.6999,74090.9609
2013-03-13 15:00:00,56.23,56.26,56.15,56.23,108400.77510543712,37.6999,37.7201,37.6463,37.6999,108400.7751
2013-03-13 15:30:00,56.22,56.33,56.21,56.31,266727.4592499715,37.6932,37.767,37.6865,37.7536,266727.4592
2013-03-14 09:30:00,56.32,56.66,56.32,56.64,249743.53128918272,37.7603,37.9882,37.7603,37.9748,249743.5313
2013-03-14 10:00:00,56.64,56.66,56.55,56.61,201983.3580303203,37.9748,37.9882,37.9145,37.9547,201983.358
2013-03-14 10:30:00,56.59,56.66,56.56,56.65,117063.71822637638,37.9413,37.9882,37.9212,37.9815,117063.7182
2013-03-14 11:00:00,56.64,56.69,56.63,56.67,91302.8610509518,37.9748,38.0084,37.9681,37.995,91302.8611
2013-03-14 11:30:00,56.67,56.73,56.66,56.72,92100.76370682775,37.995,38.0352,37.9882,38.0285,92100.7637
2013-03-14 12:00:00,56.72,56.76,56.71,56.75,90163.0001139861,38.0285,38.0553,38.0218,38.0486,90163.0001
2013-03-14 12:30:00,56.74,56.78,56.7,56.73,94266.49948706258,38.0419,38.0687,38.0151,38.0352,94266.4995
2013-03-14 13:00:00,56.73,56.84,56.73,56.83,179072.15319730993,38.0352,38.1089,38.0352,38.1022,179072.1532
2013-03-14 13:30:00,56.83,56.87,56.81,56.85,244500.17097914056,38.1022,38.129,38.0888,38.1156,244500.171
2013-03-14 14:00:00,56.85,56.95,56.84,56.95,180326.0002279722,38.1156,38.1827,38.1089,38.1827,180326.0002
2013-03-14 14:30:00,56.94,57.01,56.93,56.99,205858.8852160037,38.176,38.2229,38.1693,38.2095,205858.8852
2013-03-14 15:00:00,57.0,57.01,56.96,56.98,195828.1089707056,38.2162,38.2229,38.1894,38.2028,195828.109
2013-03-14 15:30:00,56.98,57.05,56.97,57.03,603442.3800296364,38.2028,38.2497,38.1961,38.2363,603442.38
2013-03-15 09:30:00,56.76,57.07,56.66,56.72,1625441.6961130742,38.0553,38.2631,37.9882,38.0285,1625441.6961
2013-03-15 10:00:00,56.72,56.8,56.65,56.76,259432.3492533911,38.0285,38.0821,37.9815,38.0553,259432.3493
2013-03-15 10:30:00,56.76,56.79,56.63,56.64,193776.3592841673,38.0553,38.0754,37.9681,37.9748,193776.3593
2013-03-15 11:00:00,56.64,56.73,56.6,56.67,167787.5299213496,37.9748,38.0352,37.948,37.995,167787.5299
2013-03-15 11:30:00,56.67,56.69,56.55,56.56,99395.8737034082,37.995,38.0084,37.9145,37.9212,99395.8737
2013-03-15 12:00:00,56.55,56.55,56.48,56.52,135301.49321782743,37.9145,37.9145,37.8676,37.8944,135301.4932
2013-03-15 12:30:00,56.51,56.57,56.5,56.55,101447.62338994644,37.8877,37.9279,37.881,37.9145,101447.6234
2013-03-15 13:00:00,56.56,56.6,56.55,56.59,65769.97606292032,37.9212,37.948,37.9145,37.9413,65769.9761
2013-03-15 13:30:00,56.59,56.63,56.56,56.62,105209.1644819332,37.9413,37.9681,37.9212,37.9614,105209.1645
2013-03-15 14:00:00,56.61,56.66,56.57,56.58,103499.37307648468,37.9547,37.9882,37.9279,37.9346,103499.3731
2013-03-15 14:30:00,56.58,56.58,56.47,56.5,146244.15821269806,37.9346,37.9346,37.8609,37.881,146244.1582
2013-03-15 15:00:00,56.5,56.55,56.47,56.5,108514.7611991337,37.881,37.9145,37.8609,37.881,108514.7612
2013-03-15 15:30:00,56.5,56.59,56.49,56.59,232645.61723469736,37.881,37.9413,37.8743,37.9413,232645.6172
2013-03-18 09:30:00,56.03,56.23,55.97,56.14,175538.5842927163,37.5659,37.6999,37.5256,37.6396,175538.5843
2013-03-18 10:00:00,56.14,56.22,56.09,56.2,140202.8952467799,37.6396,37.6932,37.6061,37.6798,140202.8952
2013-03-18 10:30:00,56.2,56.23,56.11,56.12,92784.68026900718,37.6798,37.6999,37.6195,37.6262,92784.6803
2013-03-18 11:00:00,56.12,56.25,56.11,56.21,82525.93183631597,37.6262,37.7134,37.6195,37.6865,82525.9318
2013-03-18 11:30:00,56.23,56.34,56.21,56.34,123674.9116607774,37.6999,37.7737,37.6865,37.7737,123674.9117
2013-03-18 12:00:00,56.33,56.56,56.33,56.48,145332.2694631255,37.767,37.9212,37.767,37.8676,145332.2695
2013-03-18 12:30:00,56.48,56.49,56.37,56.42,112618.2605722102,37.8676,37.8743,37.7938,37.8273,112618.2606
2013-03-18 13:00:00,56.43,56.5,56.41,56.43,66225.9204377066,37.834,37.881,37.8206,37.834,66225.9204
2013-03-18 13:30:00,56.43,56.43,56.31,56.31,62692.35153311296,37.834,37.834,37.7536,37.7536,62692.3515
2013-03-18 14:00:00,56.31,56.52,56.31,56.52,80702.15433717087,37.7536,37.8944,37.7536,37.8944,80702.1543
2013-03-18 14:30:00,56.52,56.54,56.38,56.38,101333.63729624986,37.8944,37.9078,37.8005,37.8005,101333.6373
2013-03-18 15:00:00,56.38,56.43,56.24,56.27,140430.86743417304,37.8005,37.834,37.7067,37.7268,140430.8674
2013-03-18 15:30:00,56.27,56.39,56.2,56.32,349595.3493673772,37.7268,37.8072,37.6798,37.7603,349595.3494
2013-03-19 09:30:00,56.42,56.55,56.32,56.45,105323.15057562976,37.8273,37.9145,37.7603,37.8474,105323.1506
2013-03-19 10:00:00,56.45,56.53,56.38,56.38,84805.65371024735,37.8474,37.9011,37.8005,37.8005,84805.6537
2013-03-19 10:30:00,56.37,56.44,56.31,56.4,106007.0671378092,37.7938,37.8407,37.7536,37.8139,106007.0671
2013-03-19 11:00:00,56.41,56.52,56.36,56.51,54029.40841217372,37.8206,37.8944,37.7871,37.8877,54029.4084
2013-03-19 11:30:00,56.52,56.54,56.06,56.09,113986.09369656902,37.8944,37.9078,37.586,37.6061,113986.0937
2013-03-19 12:00:00,56.09,56.16,55.99,56.14,147725.97743075344,37.6061,37.653,37.539,37.6396,147725.9774
2013-03-19 12:30:00,56.14,56.23,56.07,56.09,84805.65371024735,37.6396,37.6999,37.5927,37.6061,84805.6537
2013-03-19 13:00:00,56.09,56.11,55.85,55.97,159808.50336258978,37.6061,37.6195,37.4452,37.5256,159808.5034
2013-03-19 13:30:00,55.97,56.12,55.95,56.09,82069.9874615297,37.5256,37.6262,37.5122,37.6061,82069.9875
2013-03-19 14:00:00,56.09,56.23,56.06,56.21,139177.02040351077,37.6061,37.6999,37.586,37.6865,139177.0204
2013-03-19 14:30:00,56.22,56.29,56.19,56.2,97344.12401686994,37.6932,37.7402,37.6731,37.6798,97344.124
2013-03-19 15:00:00,56.21,56.43,56.15,56.28,176792.43132337855,37.6865,37.834,37.6463,37.7335,176792.4313
2013-03-19 15:30:00,56.27,56.43,56.22,56.41,248261.7120711273,37.7268,37.834,37.6932,37.8206,248261.7121
2013-03-20 09:30:00,56.72,56.87,56.63,56.64,288384.81705231965,38.0285,38.129,37.9681,37.9748,288384.8171
2013-03-20 10:00:00,56.64,56.68,56.48,56.51,257836.5439416392,37.9748,38.0017,37.8676,37.8877,257836.5439
2013-03-20 10:30:00,56.52,56.52,56.37,56.47,239370.79676279493,37.8944,37.8944,37.7938,37.8609,239370.7968
2013-03-20 11:00:00,56.48,56.52,56.38,56.45,165507.80804741822,37.8676,37.8944,37.8005,37.8474,165507.808
2013-03-20 11:30:00,56.45,56.47,56.29,56.3,250085.4895702724,37.8474,37.8609,37.7402,37.7469,250085.4896
2013-03-20 12:00:00,56.3,56.43,56.3,56.43,209962.3845890801,37.7469,37.834,37.7469,37.834,209962.3846
2013-03-20 12:30:00,56.44,56.45,56.39,56.42,125840.6474410122,37.8407,37.8474,37.8072,37.8273,125840.6474
2013-03-20 13:00:00,56.42,56.48,56.42,56.43,122193.092442722,37.8273,37.8676,37.8273,37.834,122193.0924
2013-03-20 13:30:00,56.44,56.44,56.35,56.37,161176.3364869486,37.8407,37.8407,37.7804,37.7938,161176.3365
2013-03-20 14:00:00,56.35,56.59,56.31,56.59,358372.278582013,37.7804,37.9413,37.7536,37.9413,358372.2786
2013-03-20 14:30:00,56.59,56.62,56.53,56.53,186253.27710019372,37.9413,37.9614,37.9011,37.9011,186253.2771
2013-03-20 15:00:00,56.53,56.54,56.42,56.45,266043.5426877921,37.9011,37.9078,37.8273,37.8474,266043.5427
2013-03-20 15:30:00,56.45,56.59,56.42,56.52,650404.6506326229,37.8474,37.9413,37.8273,37.8944,650404.6506
2013-03-21 09:30:00,56.13,56.49,56.09,56.28,158896.6146130172,37.6329,37.8743,37.6061,37.7335,158896.6146
2013-03-21 10:00:00,56.29,56.29,56.0,56.07,190242.7903795737,37.7402,37.7402,37.5457,37.5927,190242.7904
2013-03-21 10:30:00,56.07,56.13,55.97,56.06,160492.41992476917,37.5927,37.6329,37.5256,37.586,160492.4199
2013-03-21 11:00:00,56.07,56.17,56.02,56.16,100421.7485466773,37.5927,37.6597,37.5592,37.653,100421.7485
2013-03-21 11:30:00,56.16,56.17,56.07,56.09,164709.90539154224,37.653,37.6597,37.5927,37.6061,164709.9054
2013-03-21 12:00:00,56.09,56.12,55.99,56.0,122535.0507238117,37.6061,37.6262,37.539,37.5457,122535.0507
2013-03-21 12:30:00,56.0,56.04,55.95,55.95,111478.3996352445,37.5457,37.5726,37.5122,37.5122,111478.3996
2013-03-21 13:00:00,55.95,55.99,55.85,55.86,84577.68152285421,37.5122,37.539,37.4452,37.4519,84577.6815
2013-03-21 13:30:00,55.87,55.88,55.76,55.8,154907.10133363729,37.4586,37.4653,37.3848,37.4117,154907.1013
2013-03-21 14:00:00,55.8,55.82,55.65,55.76,238572.8941069189,37.4117,37.4251,37.3111,37.3848,238572.8941
2013-03-21 14:30:00,55.77,55.89,55.76,55.89,87997.26433375129,37.3915,37.472,37.3848,37.472,87997.2643
2013-03-21 15:00:00,55.89,55.96,55.85,55.89,164367.94711045251,37.472,37.5189,37.4452,37.472,164367.9471
2013-03-21 15:30:00,55.89,55.95,55.85,55.91,467456.9702496296,37.472,37.5122,37.4452,37.4854,467456.9702
2013-03-22 09:30:00,56.15,56.15,55.84,55.87,183973.5552262624,37.6463,37.6463,37.4385,37.4586,183973.5552
2013-03-22 10:00:00,55.87,56.02,55.87,55.99,213040.0091188875,37.4586,37.5592,37.4586,37.539,213040.0091
2013-03-22 10:30:00,55.99,56.1,55.95,56.0,124586.80041034994,37.539,37.6128,37.5122,37.5457,124586.8004
2013-03-22 11:00:00,56.01,56.22,56.0,56.21,85147.61199133706,37.5524,37.6932,37.5457,37.6865,85147.612
2013-03-22 11:30:00,56.2,56.23,56.12,56.14,69075.57278012083,37.6798,37.6999,37.6262,37.6396,69075.5728
2013-03-22 12:00:00,56.14,56.16,56.06,56.1,84349.70933546107,37.6396,37.653,37.586,37.6128,84349.7093
2013-03-22 12:30:00,56.11,56.16,56.05,56.16,76484.66887039781,37.6195,37.653,37.5793,37.653,76484.6689
2013-03-22 13:00:00,56.16,56.32,56.15,56.31,96090.27698620768,37.653,37.7603,37.6463,37.7536,96090.277
2013-03-22 13:30:00,56.31,56.35,56.23,56.26,74204.94699646643,37.7536,37.7804,37.6999,37.7201,74204.947
2013-03-22 14:00:00,56.26,56.27,56.21,56.21,76484.66887039781,37.7201,37.7268,37.6865,37.6865,76484.6689
2013-03-22 14:30:00,56.21,56.27,56.17,56.17,88681.1808959307,37.6865,37.7268,37.6597,37.6597,88681.1809
2013-03-22 15:00:00,56.18,56.18,56.01,56.02,165963.7524222045,37.6664,37.6664,37.5524,37.5592,165963.7524
2013-03-22 15:30:00,56.02,56.21,56.0,56.21,259660.32144078423,37.5592,37.6865,37.5457,37.6865,259660.3214
2013-03-25 09:30:00,56.54,56.59,56.36,56.59,153083.32383449218,37.9078,37.9413,37.7871,37.9413,153083.3238
2013-03-25 10:00:00,56.59,56.63,56.32,56.34,140772.82571526273,37.9413,37.9681,37.7603,37.7737,140772.8257
2013-03-25 10:30:00,56.34,56.38,56.11,56.13,122307.07853641856,37.7737,37.8005,37.6195,37.6329,122307.0785
2013-03-25 11:00:00,56.13,56.19,55.97,55.98,132109.88259432348,37.6329,37.6731,37.5256,37.5323,132109.8826
2013-03-25 11:30:00,55.98,56.09,55.97,56.09,104639.23401345036,37.5323,37.6061,37.5256,37.6061,104639.234
2013-03-25 12:00:00,56.09,56.13,55.96,55.96,99395.8737034082,37.6061,37.6329,37.5189,37.5189,99395.8737
2013-03-25 12:30:00,55.96,56.03,55.88,55.93,107830.8446369543,37.5189,37.5659,37.4653,37.4988,107830.8446
2013-03-25 13:00:00,55.92,56.02,55.76,56.0,103385.3869827881,37.4921,37.5592,37.3848,37.5457,103385.387
2013-03-25 13:30:00,56.0,56.2,55.92,56.19,135643.45149891713,37.5457,37.6798,37.4921,37.6731,135643.4515
2013-03-25 14:00:00,56.19,56.26,56.12,56.12,109084.69166761656,37.6731,37.7201,37.6262,37.6262,109084.6917
2013-03-25 14:30:00,56.13,56.13,56.01,56.02,92214.74980052434,37.6329,37.6329,37.5524,37.5592,92214.7498
2013-03-25 15:00:00,56.02,56.03,55.94,55.98,138037.1594665451,37.5592,37.5659,37.5055,37.5323,138037.1595
2013-03-25 15:30:00,55.97,56.15,55.89,56.09,280519.77658725635,37.5256,37.6463,37.472,37.6061,280519.7766
2013-03-26 09:30:00,56.18,56.62,56.18,56.54,119913.3705687906,37.6664,37.9614,37.6664,37.9078,119913.3706
2013-03-26 10:00:00,56.52,56.65,56.39,56.64,107602.87244956115,37.8944,37.9815,37.8072,37.9748,107602.8724
2013-03-26 10:30:00,56.64,56.7,56.55,56.59,180895.93069645503,37.9748,38.0151,37.9145,37.9413,180895.9307
2013-03-26 11:00:00,56.59,56.65,56.57,56.6,60070.67137809187,37.9413,37.9815,37.9279,37.948,60070.6714
2013-03-26 11:30:00,56.61,56.73,56.61,56.64,78878.37683802577,37.9547,38.0352,37.9547,37.9748,78878.3768
2013-03-26 12:00:00,56.63,56.67,56.47,56.53,76940.61324518408,37.9681,37.995,37.8609,37.9011,76940.6132
2013-03-26 12:30:00,56.54,56.58,56.52,56.54,52319.61700672518,37.9078,37.9346,37.8944,37.9078,52319.617
2013-03-26 13:00:00,56.56,56.64,56.55,56.64,79448.3073065086,37.9212,37.9748,37.9145,37.9748,79448.3073
2013-03-26 13:30:00,56.63,56.67,56.61,56.67,76940.61324518408,37.9681,37.995,37.9547,37.995,76940.6132
2013-03-26 14:00:00,56.67,56.75,56.66,56.74,98825.94323492536,37.995,38.0486,37.9882,38.0419,98825.9432
2013-03-26 14:30:00,56.74,56.75,56.71,56.72,103499.37307648468,38.0419,38.0486,38.0218,38.0285,103499.3731
2013-03-26 15:00:00,56.72,56.74,56.66,56.72,181579.8472586345,38.0285,38.0419,37.9882,38.0285,181579.8473
2013-03-26 15:30:00,56.72,56.85,56.71,56.84,365781.37467229,38.0285,38.1156,38.0218,38.1089,365781.3747
2013-03-27 09:30:00,56.5,56.52,56.34,56.34,157984.72586344465,37.881,37.8944,37.7737,37.7737,157984.7259
2013-03-27 10:00:00,56.33,56.42,56.23,56.35,142254.64493331814,37.767,37.8273,37.6999,37.7804,142254.6449
2013-03-27 10:30:00,56.37,56.66,56.37,56.55,134617.576655648,37.7938,37.9882,37.7938,37.9145,134617.5767
2013-03-27 11:00:00,56.56,56.68,56.5,56.68,106576.99760629205,37.9212,38.0017,37.881,38.0017,106576.9976
2013-03-27 11:30:00,56.67,56.79,56.67,56.76,109312.66385500968,37.995,38.0754,37.995,38.0553,109312.6639
2013-03-27 12:00:00,56.77,56.78,56.69,56.71,76826.62715148753,38.062,38.0687,38.0084,38.0218,76826.6272
2013-03-27 12:30:00,56.71,56.78,56.67,56.71,86287.47292830274,38.0218,38.0687,37.995,38.0218,86287.4729
2013-03-27 13:00:00,56.71,56.71,56.61,56.65,63718.22637638208,38.0218,38.0218,37.9547,37.9815,63718.2264
2013-03-27 13:30:00,56.66,56.72,56.63,56.72,57448.99122307079,37.9882,38.0285,37.9681,38.0285,57448.9912
2013-03-27 14:00:00,56.72,56.79,56.68,56.71,74888.86355864584,38.0285,38.0754,38.0017,38.0218,74888.8636
2013-03-27 14:30:00,56.71,56.73,56.65,56.66,102815.45651430526,38.0218,38.0352,37.9815,37.9882,102815.4565
2013-03-27 15:00:00,56.66,56.77,56.65,56.74,121509.17588054258,37.9882,38.062,37.9815,38.0419,121509.1759
2013-03-27 15:30:00,56.74,56.77,56.67,56.73,242790.379573692,38.0419,38.062,37.995,38.0352,242790.3796
2013-03-28 09:30:00,56.52,56.82,56.44,56.76,142368.6310270147,37.8944,38.0955,37.8407,38.0553,142368.631
2013-03-28 10:00:00,56.76,56.8,56.62,56.73,227402.2569246552,38.0553,38.0821,37.9614,38.0352,227402.2569
2013-03-28 10:30:00,56.73,56.88,56.7,56.83,178160.26444773737,38.0352,38.1357,38.0151,38.1022,178160.2644
2013-03-28 11:00:00,56.82,56.92,56.8,56.92,76940.61324518408,38.0955,38.1626,38.0821,38.1626,76940.6132
2013-03-28 11:30:00,56.92,56.94,56.84,56.85,75458.7940271287,38.1626,38.176,38.1089,38.1156,75458.794
2013-03-28 12:00:00,56.85,56.87,56.73,56.75,89707.05573919982,38.1156,38.129,38.0352,38.0486,89707.0557
2013-03-28 12:30:00,56.75,56.85,56.73,56.84,68619.62840533454,38.0486,38.1156,38.0352,38.1089,68619.6284
2013-03-28 13:00:00,56.85,56.86,56.74,56.77,78992.36293172232,38.1156,38.1223,38.0419,38.062,78992.3629
2013-03-28 13:30:00,56.77,56.84,56.77,56.82,74432.91918385957,38.062,38.1089,38.062,38.0955,74432.9192
2013-03-28 14:00:00,56.82,56.88,56.81,56.88,80702.15433717087,38.0955,38.1357,38.0888,38.1357,80702.1543
2013-03-28 14:30:00,56.88,56.88,56.83,56.86,103613.35917018124,38.1357,38.1357,38.1022,38.1223,103613.3592
2013-03-28 15:00:00,56.87,56.96,56.81,56.95,120597.28713097004,38.129,38.1894,38.0888,38.1827,120597.2871
2013-03-28 15:30:00,56.95,57.13,56.9,57.04,483415.0233671492,38.1827,38.3034,38.1492,38.243,483415.0234
2013-04-01 09:30:00,56.73,57.18,56.71,57.1,263079.9042516813,38.0352,38.3369,38.0218,38.2832,263079.9043
2013-04-01 10:00:00,57.06,57.07,56.82,56.89,129260.23025190926,38.2564,38.2631,38.0955,38.1425,129260.2303
2013-04-01 10:30:00,56.89,56.9,56.61,56.63,150233.67149207796,38.1425,38.1492,37.9547,37.9681,150233.6715
2013-04-01 11:00:00,56.61,56.75,56.59,56.75,84691.66761655078,37.9547,38.0486,37.9413,38.0486,84691.6676
2013-04-01 11:30:00,56.75,56.88,56.73,56.82,66681.86481249287,38.0486,38.1357,38.0352,38.0955,66681.8648
2013-04-01 12:00:00,56.82,56.82,56.7,56.77,55283.25544283597,38.0955,38.0955,38.0151,38.062,55283.2554
2013-04-01 12:30:00,56.76,56.88,56.74,56.88,79676.27949390175,38.0553,38.1357,38.0419,38.1357,79676.2795
2013-04-01 13:00:00,56.87,56.9,56.82,56.89,40351.07716858544,38.129,38.1492,38.0955,38.1425,40351.0772
2013-04-01 13:30:00,56.9,56.91,56.75,56.76,58930.81044112618,38.1492,38.1559,38.0486,38.0553,58930.8104
2013-04-01 14:00:00,56.75,56.83,56.75,56.79,84691.66761655078,38.0486,38.1022,38.0486,38.0754,84691.6676
2013-04-01 14:30:00,56.8,56.83,56.73,56.74,63946.19856377522,38.0821,38.1022,38.0352,38.0419,63946.1986
2013-04-01 15:00:00,56.74,56.78,56.69,56.73,87427.33386526843,38.0419,38.0687,38.0084,38.0352,87427.3339
2013-04-01 15:30:00,56.73,56.78,56.6,56.74,352900.9460845777,38.0352,38.0687,37.948,38.0419,352900.9461
2013-04-02 09:30:00,57.16,57.34,56.89,57.32,221360.99395873703,38.3235,38.4442,38.1425,38.4307,221360.994
2013-04-02 10:00:00,57.31,57.48,57.29,57.44,211444.20380713552,38.424,38.538,38.4106,38.5112,211444.2038
2013-04-02 10:30:00,57.44,57.62,57.38,57.47,191724.60959762908,38.5112,38.6319,38.471,38.5313,191724.6096
2013-04-02 11:00:00,57.49,57.51,57.39,57.45,162088.22523652116,38.5447,38.5581,38.4777,38.5179,162088.2252
2013-04-02 11:30:00,57.45,57.48,57.33,57.39,108856.71948022342,38.5179,38.538,38.4375,38.4777,108856.7195
2013-04-02 12:00:00,57.39,57.4,57.32,57.34,91188.87495725522,38.4777,38.4844,38.4307,38.4442,91188.875
2013-04-02 12:30:00,57.35,57.37,57.33,57.34,54713.32497435313,38.4509,38.4643,38.4375,38.4442,54713.325
2013-04-02 13:00:00,57.34,57.37,57.31,57.34,55511.22763022912,38.4442,38.4643,38.424,38.4442,55511.2276
2013-04-02 13:30:00,57.33,57.39,57.32,57.37,61780.46278354041,38.4375,38.4777,38.4307,38.4643,61780.4628
2013-04-02 14:00:00,57.36,57.39,57.28,57.31,108856.71948022342,38.4576,38.4777,38.4039,38.424,108856.7195
2013-04-02 14:30:00,57.31,57.34,57.24,57.31,108970.70557392,38.424,38.4442,38.3771,38.424,108970.7056
2013-04-02 15:00:00,57.31,57.34,57.22,57.25,124130.85603556366,38.424,38.4442,38.3637,38.3838,124130.856
2013-04-02 15:30:00,57.25,57.3,57.07,57.29,297959.6489228314,38.3838,38.4173,38.2631,38.4106,297959.6489
2013-04-03 09:30:00,58.02,58.02,57.07,57.25,162316.19742391427,38.9001,38.9001,38.2631,38.3838,162316.1974
2013-04-03 10:00:00,57.24,57.26,56.95,57.04,108628.74729283027,38.3771,38.3905,38.1827,38.243,108628.7473
2013-04-03 10:30:00,57.04,57.12,56.94,56.97,83095.86230479882,38.243,38.2967,38.176,38.1961,83095.8623
2013-04-03 11:00:00,56.96,57.01,56.81,56.95,88681.1808959307,38.1894,38.2229,38.0888,38.1827,88681.1809
2013-04-03 11:30:00,56.94,57.14,56.92,57.14,76712.64105779096,38.176,38.3101,38.1626,38.3101,76712.6411
2013-04-03 12:00:00,57.13,57.16,57.1,57.11,77396.55761997036,38.3034,38.3235,38.2832,38.29,77396.5576
2013-04-03 12:30:00,57.11,57.18,57.09,57.15,114442.0380713553,38.29,38.3369,38.2765,38.3168,114442.0381
2013-04-03 13:00:00,57.15,57.2,57.09,57.16,94836.42995554542,38.3168,38.3503,38.2765,38.3235,94836.43
2013-04-03 13:30:00,57.16,57.16,56.81,56.81,128918.27197081957,38.3235,38.3235,38.0888,38.0888,128918.272
2013-04-03 14:00:00,56.81,56.95,56.8,56.88,93126.63855009688,38.0888,38.1827,38.0821,38.1357,93126.6386
2013-04-03 14:30:00,56.89,57.0,56.88,56.95,61096.54622136099,38.1425,38.2162,38.1357,38.1827,61096.5462
2013-04-03 15:00:00,56.95,56.95,56.78,56.82,98483.98495383564,38.1827,38.1827,38.0687,38.0955,98483.985
2013-04-03 15:30:00,56.82,56.9,56.64,56.79,342414.2254644933,38.0955,38.1492,37.9748,38.0754,342414.2255
2013-04-04 09:30:00,56.89,57.02,56.76,56.93,106349.02541889888,38.1425,38.2296,38.0553,38.1693,106349.0254
2013-04-04 10:00:00,56.94,57.08,56.63,56.66,100193.77635928417,38.176,38.2698,37.9681,37.9882,100193.7764
2013-04-04 10:30:00,56.66,56.87,56.66,56.71,79904.25168129489,37.9882,38.129,37.9882,38.0218,79904.2517
2013-04-04 11:00:00,56.71,56.8,56.69,56.77,55511.22763022912,38.0218,38.0821,38.0084,38.062,55511.2276
2013-04-04 11:30:00,56.77,56.77,56.57,56.59,82525.93183631597,38.062,38.062,37.9279,37.9413,82525.9318
2013-04-04 12:00:00,56.59,56.62,56.43,56.54,113872.10760287243,37.9413,37.9614,37.834,37.9078,113872.1076
2013-04-04 12:30:00,56.53,56.66,56.52,56.65,67023.82309358258,37.9011,37.9882,37.8944,37.9815,67023.8231
2013-04-04 13:00:00,56.63,56.63,56.51,56.59,41262.96591815799,37.9681,37.9681,37.8877,37.9413,41262.9659
2013-04-04 13:30:00,56.59,56.67,56.52,56.67,60868.57403396786,37.9413,37.995,37.8944,37.995,60868.574
2013-04-04 14:00:00,56.66,56.76,56.63,56.75,57676.963410463926,37.9882,38.0553,37.9681,38.0486,57676.9634
2013-04-04 14:30:00,56.75,56.77,56.68,56.68,74318.933090163,38.0486,38.062,38.0017,38.0017,74318.9331
2013-04-04 15:00:00,56.69,56.7,56.59,56.59,99395.8737034082,38.0084,38.0151,37.9413,37.9413,99395.8737
2013-04-04 15:30:00,56.59,56.8,56.58,56.77,293400.20517496864,37.9413,38.0821,37.9346,38.062,293400.2052
2013-04-05 09:30:00,56.06,56.24,55.57,55.6,512937.42163456057,37.586,37.7067,37.2574,37.2776,512937.4216
2013-04-05 10:00:00,55.6,55.71,55.53,55.68,373874.3873247464,37.2776,37.3513,37.2306,37.3312,373874.3873
2013-04-05 10:30:00,55.68,55.8,55.61,55.69,292944.26080018235,37.3312,37.4117,37.2843,37.3379,292944.2608
2013-04-05 11:00:00,55.69,55.83,55.64,55.65,198107.8308446369,37.3379,37.4318,37.3044,37.3111,198107.8308
2013-04-05 11:30:00,55.65,55.73,55.64,55.64,162772.14179870056,37.3111,37.3647,37.3044,37.3044,162772.1418
2013-04-05 12:00:00,55.62,55.72,55.6,55.64,127892.39712755044,37.291,37.358,37.2776,37.3044,127892.3971
2013-04-05 12:30:00,55.64,55.74,55.61,55.62,168471.446483529,37.3044,37.3714,37.2843,37.291,168471.4465
2013-04-05 13:00:00,55.63,55.78,55.63,55.76,125384.70306622592,37.2977,37.3982,37.2977,37.3848,125384.7031
2013-04-05 13:30:00,55.76,55.82,55.73,55.74,131311.9799384475,37.3848,37.4251,37.3647,37.3714,131311.9799
2013-04-05 14:00:00,55.75,55.83,55.69,55.83,154793.11523994073,37.3781,37.4318,37.3379,37.4318,154793.1152
2013-04-05 14:30:00,55.81,55.87,55.73,55.81,207682.6627151488,37.4184,37.4586,37.3647,37.4184,207682.6627
2013-04-05 15:00:00,55.81,55.81,55.68,55.73,273566.62487176567,37.4184,37.4184,37.3312,37.3647,273566.6249
2013-04-05 15:30:00,55.73,55.98,55.73,55.95,614840.9893992933,37.3647,37.5323,37.3647,37.5122,614840.9894
2013-04-08 09:30:00,55.88,55.98,55.74,55.9,140430.86743417304,37.4653,37.5323,37.3714,37.4787,140430.8674
2013-04-08 10:00:00,55.9,56.05,55.86,55.95,116949.7321326798,37.4787,37.5793,37.4519,37.5122,116949.7321
2013-04-08 10:30:00,55.95,56.12,55.94,56.08,70329.41981078309,37.5122,37.6262,37.5055,37.5994,70329.4198
2013-04-08 11:00:00,56.07,56.07,55.95,55.95,44568.56263535849,37.5927,37.5927,37.5122,37.5122,44568.5626
2013-04-08 11:30:00,55.95,56.02,55.93,55.99,51521.71435084919,37.5122,37.5592,37.4988,37.539,51521.7144
2013-04-08 12:00:00,55.99,56.05,55.95,55.98,48216.1176336487,37.539,37.5793,37.5122,37.5323,48216.1176
2013-04-08 12:30:00,55.98,56.09,55.97,56.05,45936.395759717314,37.5323,37.6061,37.5256,37.5793,45936.3958
2013-04-08 13:00:00,56.04,56.07,56.03,56.07,44226.60435426878,37.5726,37.5927,37.5659,37.5927,44226.6044
2013-04-08 13:30:00,56.08,56.26,56.06,56.25,58474.86606633991,37.5994,37.7201,37.586,37.7134,58474.8661
2013-04-08 14:00:00,56.25,56.31,56.23,56.28,58816.82434742962,37.7134,37.7536,37.6999,37.7335,58816.8243
2013-04-08 14:30:00,56.27,56.28,56.17,56.18,65086.059500740914,37.7268,37.7335,37.6597,37.6664,65086.0595
2013-04-08 15:00:00,56.18,56.23,56.17,56.23,68847.60059272769,37.6664,37.6999,37.6597,37.6999,68847.6006
2013-04-08 15:30:00,56.24,56.38,56.16,56.38,225350.50723811696,37.7067,37.8005,37.653,37.8005,225350.5072
2013-04-09 09:30:00,56.45,56.59,56.03,56.05,92898.66636270376,37.8474,37.9413,37.5659,37.5793,92898.6664
2013-04-09 10:00:00,56.05,56.25,56.05,56.23,89935.02792659296,37.5793,37.7134,37.5793,37.6999,89935.0279
2013-04-09 10:30:00,56.23,56.23,56.13,56.23,119343.44010030777,37.6999,37.6999,37.6329,37.6999,119343.4401
2013-04-09 11:00:00,56.23,56.26,56.01,56.03,139518.97868460047,37.6999,37.7201,37.5524,37.5659,139518.9787
2013-04-09 11:30:00,56.04,56.26,56.04,56.25,54371.36669326342,37.5726,37.7201,37.5726,37.7134,54371.3667
2013-04-09 12:00:00,56.25,56.32,56.23,56.32,59272.76872221589,37.7134,37.7603,37.6999,37.7603,59272.7687
2013-04-09 12:30:00,56.34,56.4,56.29,56.31,43998.63216687564,37.7737,37.8139,37.7402,37.7536,43998.6322
2013-04-09 13:00:00,56.31,56.63,56.31,56.6,123788.89775447396,37.7536,37.9681,37.7536,37.948,123788.8978
2013-04-09 13:30:00,56.6,56.71,56.59,56.7,103727.3452638778,37.948,38.0218,37.9413,38.0151,103727.3453
2013-04-09 14:00:00,56.69,56.73,56.6,56.67,97230.13792317336,38.0084,38.0352,37.948,37.995,97230.1379
2013-04-09 14:30:00,56.67,56.78,56.65,56.66,89935.02792659296,37.995,38.0687,37.9815,37.9882,89935.0279
2013-04-09 15:00:00,56.66,56.69,56.56,56.66,93582.58292488316,37.9882,38.0084,37.9212,37.9882,93582.5829
2013-04-09 15:30:00,56.66,56.66,56.52,56.55,310156.1609483643,37.9882,37.9882,37.8944,37.9145,310156.1609
2013-04-10 09:30:00,56.48,57.0,56.4,56.96,165051.86367263194,37.8676,38.2162,37.8139,38.1894,165051.8637
2013-04-10 10:00:00,56.99,57.27,56.98,57.13,119343.44010030777,38.2095,38.3972,38.2028,38.3034,119343.4401
2013-04-10 10:30:00,57.13,57.37,57.09,57.36,95406.36042402827,38.3034,38.4643,38.2765,38.4576,95406.3604
2013-04-10 11:00:00,57.35,57.43,57.25,57.39,88111.25042744786,38.4509,38.5045,38.3838,38.4777,88111.2504
2013-04-10 11:30:00,57.39,57.44,57.35,57.42,78992.36293172232,38.4777,38.5112,38.4509,38.4978,78992.3629
2013-04-10 12:00:00,57.42,57.46,57.34,57.44,80018.23777499144,38.4978,38.5246,38.4442,38.5112,80018.2378
2013-04-10 12:30:00,57.43,57.57,57.41,57.52,100421.7485466773,38.5045,38.5984,38.4911,38.5648,100421.7485
2013-04-10 13:00:00,57.53,57.59,57.48,57.56,92670.6941753106,38.5715,38.6118,38.538,38.5917,92670.6942
2013-04-10 13:30:00,57.57,57.64,57.52,57.57,64288.15684486493,38.5984,38.6453,38.5648,38.5984,64288.1568
2013-04-10 14:00:00,57.57,57.63,57.52,57.52,71583.26684144535,38.5984,38.6386,38.5648,38.5648,71583.2668
2013-04-10 14:30:00,57.52,57.61,57.46,57.59,70671.37809187279,38.5648,38.6252,38.5246,38.6118,70671.3781
2013-04-10 15:00:00,57.59,57.59,57.49,57.52,90846.9166761655,38.6118,38.6118,38.5447,38.5648,90846.9167
2013-04-10 15:30:00,57.52,57.61,57.48,57.6,231391.7702040351,38.5648,38.6252,38.538,38.6185,231391.7702
2013-04-11 09:30:00,57.59,57.88,57.44,57.76,136327.36806109655,38.6118,38.8062,38.5112,38.7258,136327.3681
2013-04-11 10:00:00,57.76,57.92,57.76,57.82,95634.3326114214,38.7258,38.833,38.7258,38.766,95634.3326
2013-04-11 10:30:00,57.83,57.88,57.74,57.88,76370.68277670124,38.7727,38.8062,38.7123,38.8062,76370.6828
2013-04-11 11:00:00,57.86,57.98,57.84,57.94,67821.72574945856,38.7928,38.8733,38.7794,38.8464,67821.7257
2013-04-11 11:30:00,57.94,57.95,57.81,57.88,57107.03294198108,38.8464,38.8531,38.7593,38.8062,57107.0329
2013-04-11 12:00:00,57.87,57.88,57.8,57.85,55853.18591131882,38.7995,38.8062,38.7526,38.7861,55853.1859
2013-04-11 12:30:00,57.86,57.96,57.86,57.96,56765.07466089137,38.7928,38.8598,38.7928,38.8598,56765.0747
2013-04-11 13:00:00,57.96,58.06,57.96,58.04,63148.29590789924,38.8598,38.9269,38.8598,38.9135,63148.2959
2013-04-11 13:30:00,58.02,58.09,57.95,57.95,75686.76621452183,38.9001,38.947,38.8531,38.8531,75686.7662
2013-04-11 14:00:00,57.95,57.95,57.81,57.9,82753.90402370911,38.8531,38.8531,38.7593,38.8196,82753.904
2013-04-11 14:30:00,57.9,58.0,57.89,57.99,60640.60184657472,38.8196,38.8867,38.8129,38.88,60640.6018
2013-04-11 15:00:00,57.98,58.02,57.88,57.97,106690.9836999886,38.8733,38.9001,38.8062,38.8665,106690.9837
2013-04-11 15:30:00,57.98,58.02,57.87,58.01,216231.61974239143,38.8733,38.9001,38.7995,38.8934,216231.6197
2013-04-12 09:30:00,58.02,58.02,57.72,57.72,206998.7461529693,38.9001,38.9001,38.6989,38.6989,206998.7462
2013-04-12 10:00:00,57.72,57.88,57.68,57.71,129146.2441582127,38.6989,38.8062,38.6721,38.6922,129146.2442
2013-04-12 10:30:00,57.7,57.71,57.47,57.53,146700.10258748432,38.6855,38.6922,38.5313,38.5715,146700.1026
2013-04-12 11:00:00,57.52,57.74,57.48,57.68,110680.49697936852,38.5648,38.7123,38.538,38.6721,110680.497
2013-04-12 11:30:00,57.69,57.7,57.6,57.64,115923.85728941068,38.6788,38.6855,38.6185,38.6453,115923.8573
2013-04-12 12:00:00,57.66,57.74,57.58,57.59,76712.64105779096,38.6587,38.7123,38.6051,38.6118,76712.6411
2013-04-12 12:30:00,57.58,57.76,57.58,57.71,80816.14043086744,38.6051,38.7258,38.6051,38.6922,80816.1404
2013-04-12 13:00:00,57.73,57.79,57.73,57.74,78194.46027584634,38.7056,38.7459,38.7056,38.7123,78194.4603
2013-04-12 13:30:00,57.74,57.74,57.66,57.7,57107.03294198108,38.7123,38.7123,38.6587,38.6855,57107.0329
2013-04-12 14:00:00,57.7,57.73,57.66,57.68,71469.28074774878,38.6855,38.7056,38.6587,38.6721,71469.2807
2013-04-12 14:30:00,57.67,57.7,57.64,57.69,77054.59933888065,38.6654,38.6855,38.6453,38.6788,77054.5993
2013-04-12 15:00:00,57.68,57.74,57.64,57.71,111706.37182263764,38.6721,38.7123,38.6453,38.6922,111706.3718
2013-04-12 15:30:00,57.72,57.82,57.69,57.81,207454.6905277556,38.6989,38.766,38.6788,38.7593,207454.6905
2013-04-15 09:30:00,57.73,57.81,57.54,57.68,82411.9457426194,38.7056,38.7593,38.5783,38.6721,82411.9457
2013-04-15 10:00:00,57.66,57.66,57.43,57.56,167673.54382765302,38.6587,38.6587,38.5045,38.5917,167673.5438
2013-04-15 10:30:00,57.56,57.79,57.5,57.72,73749.00262168015,38.5917,38.7459,38.5514,38.6989,73749.0026
2013-04-15 11:00:00,57.71,57.71,57.46,57.56,66339.90653140318,38.6922,38.6922,38.5246,38.5917,66339.9065
2013-04-15 11:30:00,57.54,57.73,57.31,57.38,92328.73589422092,38.5783,38.7056,38.424,38.471,92328.7359
2013-04-15 12:00:00,57.38,57.38,57.16,57.18,73293.05824689388,38.471,38.471,38.3235,38.3369,73293.0582
2013-04-15 12:30:00,57.17,57.21,56.98,57.14,125612.67525361906,38.3302,38.357,38.2028,38.3101,125612.6753
2013-04-15 13:00:00,57.14,57.23,57.09,57.16,63262.282001595806,38.3101,38.3704,38.2765,38.3235,63262.282
2013-04-15 13:30:00,57.15,57.16,57.07,57.08,47874.159352558985,38.3168,38.3235,38.2631,38.2698,47874.1594
2013-04-15 14:00:00,57.07,57.07,56.93,56.97,94494.47167445572,38.2631,38.2631,38.1693,38.1961,94494.4717
2013-04-15 14:30:00,56.98,57.16,56.86,56.89,164823.8914852388,38.2028,38.3235,38.1223,38.1425,164823.8915
2013-04-15 15:00:00,56.88,57.03,56.79,56.85,226604.3542687792,38.1357,38.2363,38.0754,38.1156,226604.3543
2013-04-15 15:30:00,56.86,56.88,56.53,56.56,442835.9740111706,38.1223,38.1357,37.9011,37.9212,442835.974
2013-04-16 09:30:00,56.79,56.98,56.64,56.7,199931.60834378205,38.0754,38.2028,37.9748,38.0151,199931.6083
2013-04-16 10:00:00,56.7,56.83,56.6,56.73,130628.0633762681,38.0151,38.1022,37.948,38.0352,130628.0634
2013-04-16 10:30:00,56.74,56.89,56.63,56.88,111478.3996352445,38.0419,38.1425,37.9681,38.1357,111478.3996
2013-04-16 11:00:00,56.88,57.19,56.81,57.11,193206.42881568449,38.1357,38.3436,38.0888,38.29,193206.4288
2013-04-16 11:30:00,57.11,57.25,57.0,57.24,70101.44762338995,38.29,38.3838,38.2162,38.3771,70101.4476
2013-04-16 12:00:00,57.23,57.3,57.14,57.16,69873.4754359968,38.3704,38.4173,38.3101,38.3235,69873.4754
2013-04-16 12:30:00,57.16,57.37,57.16,57.36,63832.21247007865,38.3235,38.4643,38.3235,38.4576,63832.2125
2013-04-16 13:00:00,57.36,57.38,57.3,57.31,51179.75606975949,38.4576,38.471,38.4173,38.424,51179.7561
2013-04-16 13:30:00,57.32,57.37,57.26,57.28,60982.56012766442,38.4307,38.4643,38.3905,38.4039,60982.5601
2013-04-16 14:00:00,57.26,57.31,57.19,57.23,69759.48934230024,38.3905,38.424,38.3436,38.3704,69759.4893
2013-04-16 14:30:00,57.22,57.24,57.13,57.14,72951.09996580417,38.3637,38.3771,38.3034,38.3101,72951.1
2013-04-16 15:00:00,57.14,57.26,57.12,57.26,83209.84839849538,38.3101,38.3905,38.2967,38.3905,83209.8484
2013-04-16 15:30:00,57.26,57.44,57.25,57.39,244500.17097914056,38.3905,38.5112,38.3838,38.4777,244500.171
2013-04-17 09:30:00,56.83,56.94,56.57,56.64,150347.65758577455,38.1022,38.176,37.9279,37.9748,150347.6576
2013-04-17 10:00:00,56.64,56.72,56.38,56.44,266613.47315627494,37.9748,38.0285,37.8005,37.8407,266613.4732
2013-04-17 10:30:00,56.44,56.44,56.14,56.16,243930.2405106577,37.8407,37.8407,37.6396,37.653,243930.2405
2013-04-17 11:00:00,56.16,56.53,56.13,56.47,232303.6589536077,37.653,37.9011,37.6329,37.8609,232303.659
2013-04-17 11:30:00,56.47,56.73,56.44,56.61,175424.59819901973,37.8609,38.0352,37.8407,37.9547,175424.5982
2013-04-17 12:00:00,56.6,56.66,56.44,56.45,172916.9041376952,37.948,37.9882,37.8407,37.8474,172916.9041
2013-04-17 12:30:00,56.45,56.78,56.45,56.78,158554.65633192752,37.8474,38.0687,37.8474,38.0687,158554.6563
2013-04-17 13:00:00,56.77,57.02,56.77,56.94,237091.0748888636,38.062,38.2296,38.062,38.176,237091.0749
2013-04-17 13:30:00,56.94,57.16,56.89,57.09,176336.48694859227,38.176,38.3235,38.1425,38.2765,176336.4869
2013-04-17 14:00:00,57.09,57.26,57.09,57.18,179756.06975948936,38.2765,38.3905,38.2765,38.3369,179756.0698
2013-04-17 14:30:00,57.18,57.24,57.08,57.21,269577.11159238574,38.3369,38.3771,38.2698,38.357,269577.1116
2013-04-17 15:00:00,57.22,57.39,57.17,57.37,216687.5641171777,38.3637,38.4777,38.3302,38.4643,216687.5641
2013-04-17 15:30:00,57.37,57.38,57.21,57.32,490254.18898894335,38.4643,38.471,38.357,38.4307,490254.189
2013-04-18 09:30:00,57.74,57.79,57.01,57.04,143622.47805767696,38.7123,38.7459,38.2229,38.243,143622.4781
2013-04-18 10:00:00,57.03,57.24,56.8,57.16,139063.03430981422,38.2363,38.3771,38.0821,38.3235,139063.0343
2013-04-18 10:30:00,57.18,57.32,56.96,57.24,112048.33010372736,38.3369,38.4307,38.1894,38.3771,112048.3301
2013-04-18 11:00:00,57.24,57.24,56.98,56.98,80816.14043086744,38.3771,38.3771,38.2028,38.2028,80816.1404
2013-04-18 11:30:00,56.97,57.01,56.73,56.83,74204.94699646643,38.1961,38.2229,38.0352,38.1022,74204.947
2013-04-18 12:00:00,56.82,56.86,56.73,56.82,48900.034195828106,38.0955,38.1223,38.0352,38.0955,48900.0342
2013-04-18 12:30:00,56.81,56.89,56.77,56.83,44910.52091644819,38.0888,38.1425,38.062,38.1022,44910.5209
2013-04-18 13:00:00,56.82,56.88,56.79,56.81,56879.06075458794,38.0955,38.1357,38.0754,38.0888,56879.0608
2013-04-18 13:30:00,56.81,56.81,56.71,56.77,62692.35153311296,38.0888,38.0888,38.0218,38.062,62692.3515
2013-04-18 14:00:00,56.78,56.78,56.52,56.61,82411.9457426194,38.0687,38.0687,37.8944,37.9547,82411.9457
2013-04-18 14:30:00,56.63,56.69,56.48,56.56,86629.43120939245,37.9681,38.0084,37.8676,37.9212,86629.4312
2013-04-18 15:00:00,56.57,56.72,56.52,56.66,122990.99509859797,37.9279,38.0285,37.8944,37.9882,122990.9951
2013-04-18 15:30:00,56.66,56.86,56.66,56.68,358030.3203009233,37.9882,38.1223,37.9882,38.0017,358030.3203
2013-04-19 09:30:00,56.47,56.98,56.47,56.91,563433.2611421407,37.8609,38.2028,37.8609,38.1559,563433.2611
2013-04-19 10:00:00,56.89,57.08,56.77,56.81,98483.98495383564,38.1425,38.2698,38.062,38.0888,98483.985
2013-04-19 10:30:00,56.84,57.0,56.81,56.99,73976.97480907329,38.1089,38.2162,38.0888,38.2095,73976.9748
2013-04-19 11:00:00,56.99,57.17,56.89,57.15,115467.91291462442,38.2095,38.3302,38.1425,38.3168,115467.9129
2013-04-19 11:30:00,57.15,57.4,57.15,57.27,105323.15057562976,38.3168,38.4844,38.3168,38.3972,105323.1506
2013-04-19 12:00:00,57.27,57.31,57.09,57.15,48444.08982104183,38.3972,38.424,38.2765,38.3168,48444.0898
2013-04-19 12:30:00,57.16,57.2,56.99,57.04,58246.89387894677,38.3235,38.3503,38.2095,38.243,58246.8939
2013-04-19 13:00:00,57.04,57.27,57.02,57.24,86971.38949048216,38.243,38.3972,38.2296,38.3771,86971.3895
2013-04-19 13:30:00,57.25,57.3,57.15,57.15,74432.91918385957,38.3838,38.4173,38.3168,38.3168,74432.9192
2013-04-19 14:00:00,57.15,57.24,57.12,57.18,64174.17075116836,38.3168,38.3771,38.2967,38.3369,64174.1708
2013-04-19 14:30:00,57.19,57.23,57.1,57.1,71469.28074774878,38.3436,38.3704,38.2832,38.2832,71469.2807
2013-04-19 15:00:00,57.1,57.3,57.08,57.3,113758.12150917588,38.2832,38.4173,38.2698,38.4173,113758.1215
2013-04-19 15:30:00,57.29,57.32,57.18,57.19,340704.4340590448,38.4106,38.4307,38.3369,38.3436,340704.4341
2013-04-22 09:30:00,57.22,57.38,56.89,56.99,155591.0178958167,38.3637,38.471,38.1425,38.2095,155591.0179
2013-04-22 10:00:00,56.99,57.02,56.78,56.88,84121.73714806794,38.2095,38.2296,38.0687,38.1357,84121.7371
2013-04-22 10:30:00,56.87,57.09,56.77,57.06,109654.6221360994,38.129,38.2765,38.062,38.2564,109654.6221
2013-04-22 11:00:00,57.07,57.1,56.99,57.02,53231.50575629773,38.2631,38.2832,38.2095,38.2296,53231.5058
2013-04-22 11:30:00,57.04,57.29,57.03,57.28,51293.74216345606,38.243,38.4106,38.2363,38.4039,51293.7422
2013-04-22 12:00:00,57.26,57.4,57.23,57.34,70785.36418556936,38.3905,38.4844,38.3704,38.4442,70785.3642
2013-04-22 12:30:00,57.35,57.39,57.29,57.29,34879.74467115012,38.4509,38.4777,38.4106,38.4106,34879.7447
2013-04-22 13:00:00,57.28,57.31,57.24,57.29,47532.20107146928,38.4039,38.424,38.3771,38.4106,47532.2011
2013-04-22 13:30:00,57.29,57.4,57.29,57.31,52775.561381511456,38.4106,38.4844,38.4106,38.424,52775.5614
2013-04-22 14:00:00,57.31,57.58,57.3,57.55,76712.64105779096,38.424,38.6051,38.4173,38.585,76712.6411
2013-04-22 14:30:00,57.55,57.62,57.52,57.54,77168.58543257722,38.585,38.6319,38.5648,38.5783,77168.5854
2013-04-22 15:00:00,57.53,57.61,57.5,57.57,81044.11261826058,38.5715,38.6252,38.5514,38.5984,81044.1126
2013-04-22 15:30:00,57.57,57.62,57.45,57.46,149435.76883620198,38.5984,38.6319,38.5179,38.5246,149435.7688
2013-04-23 09:30:00,57.85,58.09,57.52,57.99,128234.35540864014,38.7861,38.947,38.5648,38.88,128234.3554
2013-04-23 10:00:00,57.95,58.23,57.95,58.16,102701.47042060868,38.8531,39.0409,38.8531,38.9939,102701.4704
2013-04-23 10:30:00,58.16,58.18,57.96,58.02,101789.58167103614,38.9939,39.0073,38.8598,38.9001,101789.5817
2013-04-23 11:00:00,58.02,58.16,58.02,58.16,65086.059500740914,38.9001,38.9939,38.9001,38.9939,65086.0595
2013-04-23 11:30:00,58.16,58.18,58.08,58.15,71127.32246665907,38.9939,39.0073,38.9403,38.9872,71127.3225
2013-04-23 12:00:00,58.16,58.24,58.11,58.24,55625.21372392568,38.9939,39.0476,38.9604,39.0476,55625.2137
2013-04-23 12:30:00,58.23,58.24,58.04,58.07,49583.95075800752,39.0409,39.0476,38.9135,38.9336,49583.9508
2013-04-23 13:00:00,58.07,58.1,57.38,57.95,180895.93069645503,38.9336,38.9537,38.471,38.8531,180895.9307
2013-04-23 13:30:00,57.96,58.05,57.93,58.04,57904.93559785706,38.8598,38.9202,38.8397,38.9135,57904.9356
2013-04-23 14:00:00,58.04,58.1,57.96,57.96,88339.222614841,38.9135,38.9537,38.8598,38.8598,88339.2226
2013-04-23 14:30:00,57.95,58.1,57.9,58.09,59500.74090960903,38.8531,38.9537,38.8196,38.947,59500.7409
2013-04-23 15:00:00,58.1,58.16,58.07,58.15,94152.513393366,38.9537,38.9939,38.9336,38.9872,94152.5134
2013-04-23 15:30:00,58.14,58.24,58.1,58.21,244728.1431665337,38.9805,39.0476,38.9537,39.0275,244728.1432
2013-04-24 09:30:00,58.58,58.74,58.3,58.33,213609.93958737035,39.2755,39.3828,39.0878,39.1079,213609.9396
2013-04-24 10:00:00,58.32,58.46,58.31,58.45,136327.36806109655,39.1012,39.1951,39.0945,39.1884,136327.3681
2013-04-24 10:30:00,58.44,58.52,58.39,58.45,111592.38572894108,39.1817,39.2353,39.1481,39.1884,111592.3857
2013-04-24 11:00:00,58.45,58.49,58.37,58.47,91416.84714464836,39.1884,39.2152,39.1347,39.2018,91416.8471
2013-04-24 11:30:00,58.47,58.5,58.38,58.46,80246.20996238459,39.2018,39.2219,39.1414,39.1951,80246.21
2013-04-24 12:00:00,58.46,58.5,58.43,58.45,57676.963410463926,39.1951,39.2219,39.175,39.1884,57676.9634
2013-04-24 12:30:00,58.45,58.49,58.3,58.31,77510.54371366694,39.1884,39.2152,39.0878,39.0945,77510.5437
2013-04-24 13:00:00,58.31,58.58,58.3,58.56,59956.6852843953,39.0945,39.2755,39.0878,39.2621,59956.6853
2013-04-24 13:30:00,58.56,58.57,58.52,58.56,75572.78012082526,39.2621,39.2688,39.2353,39.2621,75572.7801
2013-04-24 14:00:00,58.56,58.62,58.53,58.55,62464.37934571983,39.2621,39.3023,39.242,39.2554,62464.3793
2013-04-24 14:30:00,58.55,58.59,58.52,58.59,70215.43371708652,39.2554,39.2822,39.2353,39.2822,70215.4337
2013-04-24 15:00:00,58.59,58.59,58.5,58.51,65086.059500740914,39.2822,39.2822,39.2219,39.2286,65086.0595
2013-04-24 15:30:00,58.5,58.53,58.44,58.5,182833.69428929672,39.2219,39.242,39.1817,39.2219,182833.6943
2013-04-25 09:30:00,58.72,58.76,58.44,58.52,136099.3958737034,39.3694,39.3962,39.1817,39.2353,136099.3959
2013-04-25 10:00:00,58.52,58.54,58.33,58.5,181351.8750712413,39.2353,39.2487,39.1079,39.2219,181351.8751
2013-04-25 10:30:00,58.5,58.65,58.5,58.58,106690.9836999886,39.2219,39.3225,39.2219,39.2755,106690.9837
2013-04-25 11:00:00,58.57,58.61,58.5,58.5,96318.24917360082,39.2688,39.2956,39.2219,39.2219,96318.2492
2013-04-25 11:30:00,58.51,58.55,58.41,58.42,79904.25168129489,39.2286,39.2554,39.1616,39.1683,79904.2517
2013-04-25 12:00:00,58.42,58.46,58.35,58.36,73293.05824689388,39.1683,39.1951,39.1213,39.128,73293.0582
2013-04-25 12:30:00,58.37,58.52,58.34,58.52,68961.58668642426,39.1347,39.2353,39.1146,39.2353,68961.5867
2013-04-25 13:00:00,58.52,58.53,58.46,58.47,93582.58292488316,39.2353,39.242,39.1951,39.2018,93582.5829
2013-04-25 13:30:00,58.46,58.54,58.38,58.54,175310.61210532315,39.1951,39.2487,39.1414,39.2487,175310.6121
2013-04-25 14:00:00,58.54,58.64,58.52,58.61,77054.59933888065,39.2487,39.3158,39.2353,39.2956,77054.5993
2013-04-25 14:30:00,58.61,58.71,58.55,58.6,107830.8446369543,39.2956,39.3627,39.2554,39.2889,107830.8446
2013-04-25 15:00:00,58.59,58.61,58.48,58.53,137239.2568106691,39.2822,39.2956,39.2085,39.242,137239.2568
2013-04-25 15:30:00,58.54,58.62,58.5,58.58,177020.4035107717,39.2487,39.3023,39.2219,39.2755,177020.4035
2013-04-26 09:30:00,58.57,58.58,58.08,58.57,120597.28713097004,39.2688,39.2755,38.9403,39.2688,120597.2871
2013-04-26 10:00:00,58.58,58.58,58.31,58.43,72267.18340362476,39.2755,39.2755,39.0945,39.175,72267.1834
2013-04-26 10:30:00,58.43,58.53,58.37,58.44,66339.90653140318,39.175,39.242,39.1347,39.1817,66339.9065
2013-04-26 11:00:00,58.44,58.55,58.4,58.47,63946.19856377522,39.1817,39.2554,39.1548,39.2018,63946.1986
2013-04-26 11:30:00,58.5,58.5,58.39,58.41,46164.367947110455,39.2219,39.2219,39.1481,39.1616,46164.3679
2013-04-26 12:00:00,58.4,58.42,58.31,58.38,56081.15809871196,39.1548,39.1683,39.0945,39.1414,56081.1581
2013-04-26 12:30:00,58.38,58.47,58.34,58.47,42516.81294882025,39.1414,39.2018,39.1146,39.2018,42516.8129
2013-04-26 13:00:00,58.47,58.58,58.41,58.57,45024.50701014476,39.2018,39.2755,39.1616,39.2688,45024.507
2013-04-26 13:30:00,58.58,58.58,58.45,58.46,43428.7016983928,39.2755,39.2755,39.1884,39.1951,43428.7017
2013-04-26 14:00:00,58.46,58.48,58.4,58.41,44226.60435426878,39.1951,39.2085,39.1548,39.1616,44226.6044
2013-04-26 14:30:00,58.42,58.5,58.41,58.48,53231.50575629773,39.1683,39.2219,39.1616,39.2085,53231.5058
2013-04-26 15:00:00,58.48,58.56,58.46,58.56,56993.04684828451,39.2085,39.2621,39.1951,39.2621,56993.0468
2013-04-26 15:30:00,58.55,58.55,58.42,58.42,153083.32383449218,39.2554,39.2554,39.1683,39.1683,153083.3238
2013-04-29 09:30:00,58.38,58.56,58.25,58.47,114214.06588396216,39.1414,39.2621,39.0543,39.2018,114214.0659
2013-04-29 10:00:00,58.49,58.93,58.45,58.93,113644.13541547932,39.2152,39.5102,39.1884,39.5102,113644.1354
2013-04-29 10:30:00,58.93,58.93,58.78,58.82,75800.7523082184,39.5102,39.5102,39.4096,39.4364,75800.7523
2013-04-29 11:00:00,58.82,58.84,58.78,58.79,49241.99247691782,39.4364,39.4498,39.4096,39.4163,49241.9925
2013-04-29 11:30:00,58.78,58.79,58.66,58.75,50153.88122649037,39.4096,39.4163,39.3292,39.3895,50153.8812
2013-04-29 12:00:00,58.76,58.93,58.75,58.88,90960.90276986208,39.3962,39.5102,39.3895,39.4767,90960.9028
2013-04-29 12:30:00,58.87,58.91,58.78,58.79,38185.34138835062,39.47,39.4968,39.4096,39.4163,38185.3414
2013-04-29 13:00:00,58.79,58.84,58.77,58.81,47988.14544625556,39.4163,39.4498,39.4029,39.4297,47988.1454
2013-04-29 13:30:00,58.81,58.87,58.78,58.86,56879.06075458794,39.4297,39.47,39.4096,39.4633,56879.0608
2013-04-29 14:00:00,58.85,58.95,58.83,58.91,61324.518408754135,39.4566,39.5236,39.4431,39.4968,61324.5184
2013-04-29 14:30:00,58.91,58.99,58.88,58.95,47988.14544625556,39.4968,39.5504,39.4767,39.5236,47988.1454
2013-04-29 15:00:00,58.96,58.96,58.87,58.95,123674.9116607774,39.5303,39.5303,39.47,39.5236,123674.9117
2013-04-29 15:30:00,58.95,59.0,58.85,58.89,117519.66260116266,39.5236,39.5571,39.4566,39.4834,117519.6626
2013-04-30 09:30:00,58.77,59.0,58.67,58.8,142026.672745925,39.4029,39.5571,39.3359,39.423,142026.6727
2013-04-30 10:00:00,58.82,58.92,58.7,58.72,161176.3364869486,39.4364,39.5035,39.356,39.3694,161176.3365
2013-04-30 10:30:00,58.72,58.88,58.71,58.81,110452.52479197536,39.3694,39.4767,39.3627,39.4297,110452.5248
2013-04-30 11:00:00,58.81,58.95,58.74,58.77,101333.63729624986,39.4297,39.5236,39.3828,39.4029,101333.6373
2013-04-30 11:30:00,58.77,58.86,58.75,58.76,102587.48432691212,39.4029,39.4633,39.3895,39.3962,102587.4843
2013-04-30 12:00:00,58.76,58.84,58.7,58.76,80018.23777499144,39.3962,39.4498,39.356,39.3962,80018.2378
2013-04-30 12:30:00,58.76,58.95,58.76,58.91,72153.19730992819,39.3962,39.5236,39.3962,39.4968,72153.1973
2013-04-30 13:00:00,58.92,58.93,58.8,58.8,68619.62840533454,39.5035,39.5102,39.423,39.423,68619.6284
2013-04-30 13:30:00,58.81,58.86,58.8,58.82,80930.12652456401,39.4297,39.4633,39.423,39.4364,80930.1265
2013-04-30 14:00:00,58.82,58.82,58.69,58.79,88795.16698962727,39.4364,39.4364,39.3493,39.4163,88795.167
2013-04-30 14:30:00,58.8,58.89,58.73,58.89,113188.19104069304,39.423,39.4834,39.3761,39.4834,113188.191
2013-04-30 15:00:00,58.89,58.89,58.81,58.89,102473.49823321556,39.4834,39.4834,39.4297,39.4834,102473.4982
2013-04-30 15:30:00,58.89,59.09,58.88,59.08,293856.1495497549,39.4834,39.6175,39.4767,39.6108,293856.1495
2013-05-01 09:30:00,59.06,59.12,58.61,58.86,323036.5895360766,39.5973,39.6376,39.2956,39.4633,323036.5895
2013-05-01 10:00:00,58.87,58.96,58.79,58.8,262851.9320642882,39.47,39.5303,39.4163,39.423,262851.9321
2013-05-01 10:30:00,58.8,58.97,58.78,58.91,212014.1342756184,39.423,39.537,39.4096,39.4968,212014.1343
2013-05-01 11:00:00,58.91,59.01,58.88,58.95,156160.94836429955,39.4968,39.5638,39.4767,39.5236,156160.9484
2013-05-01 11:30:00,58.95,59.02,58.88,59.02,164595.91929784566,39.5236,39.5705,39.4767,39.5705,164595.9193
2013-05-01 12:00:00,59.02,59.02,58.88,58.99,109882.59432349254,39.5705,39.5705,39.4767,39.5504,109882.5943
2013-05-01 12:30:00,59.0,59.04,58.9,58.92,170295.22398267413,39.5571,39.5839,39.4901,39.5035,170295.224
2013-05-01 13:00:00,58.92,58.95,58.8,58.93,181237.8889775448,39.5035,39.5236,39.423,39.5102,181237.889
2013-05-01 13:30:00,58.94,58.94,58.78,58.88,218397.35552262625,39.5169,39.5169,39.4096,39.4767,218397.3555
2013-05-01 14:00:00,58.9,59.02,58.86,58.94,240054.71332497435,39.4901,39.5705,39.4633,39.5169,240054.7133
2013-05-01 14:30:00,58.93,58.95,58.73,58.81,329191.8385956913,39.5102,39.5236,39.3761,39.4297,329191.8386
2013-05-01 15:00:00,58.81,58.81,58.54,58.57,332155.4770318021,39.4297,39.4297,39.2487,39.2688,332155.477
2013-05-01 15:30:00,58.57,58.63,58.52,58.63,468482.8450928987,39.2688,39.3091,39.2353,39.3091,468482.8451
2013-05-02 09:30:00,58.63,59.03,58.43,58.76,192408.5261598085,39.3091,39.5772,39.175,39.3962,192408.5262
2013-05-02 10:00:00,58.76,58.94,58.75,58.85,136783.31243588284,39.3962,39.5169,39.3895,39.4566,136783.3124
2013-05-02 10:30:00,58.84,59.19,58.82,59.19,147042.06086857404,39.4498,39.6845,39.4364,39.6845,147042.0609
2013-05-02 11:00:00,59.17,59.38,59.15,59.38,96090.27698620768,39.6711,39.8119,39.6577,39.8119,96090.277
2013-05-02 11:30:00,59.37,59.39,59.29,59.37,108286.78901174056,39.8052,39.8186,39.7516,39.8052,108286.789
2013-05-02 12:00:00,59.37,59.43,59.17,59.23,152969.33774079563,39.8052,39.8454,39.6711,39.7113,152969.3377
2013-05-02 12:30:00,59.24,59.33,59.21,59.31,39439.18841901288,39.718,39.7784,39.6979,39.765,39439.1884
2013-05-02 13:00:00,59.32,59.4,59.3,59.4,59386.754815912456,39.7717,39.8253,39.7583,39.8253,59386.7548
2013-05-02 13:30:00,59.4,59.43,59.32,59.41,71925.22512253505,39.8253,39.8454,39.7717,39.832,71925.2251
2013-05-02 14:00:00,59.4,59.4,59.2,59.36,90960.90276986208,39.8253,39.8253,39.6912,39.7985,90960.9028
2013-05-02 14:30:00,59.35,59.37,59.24,59.29,93924.54120597288,39.7918,39.8052,39.718,39.7516,93924.5412
2013-05-02 15:00:00,59.29,59.32,59.26,59.29,110566.51088567196,39.7516,39.7717,39.7314,39.7516,110566.5109
2013-05-02 15:30:00,59.3,59.36,59.11,59.11,367149.2077966488,39.7583,39.7985,39.6309,39.6309,367149.2078
2013-05-03 09:30:00,60.52,60.52,59.67,59.88,183403.6247577796,40.5762,40.5762,40.0063,40.1471,183403.6248
2013-05-03 10:00:00,59.86,60.08,59.71,60.03,150233.67149207796,40.1337,40.2812,40.0331,40.2477,150233.6715
2013-05-03 10:30:00,60.02,60.18,60.0,60.17,136555.3402484897,40.241,40.3483,40.2276,40.3416,136555.3402
2013-05-03 11:00:00,60.17,60.22,60.1,60.18,109540.63604240282,40.3416,40.3751,40.2946,40.3483,109540.636
2013-05-03 11:30:00,60.17,60.34,60.17,60.25,91302.8610509518,40.3416,40.4555,40.3416,40.3952,91302.8611
2013-05-03 12:00:00,60.25,60.44,60.21,60.42,96432.2352672974,40.3952,40.5226,40.3684,40.5092,96432.2353
2013-05-03 12:30:00,60.42,60.51,60.4,60.45,139632.96477829706,40.5092,40.5695,40.4958,40.5293,139632.9648
2013-05-03 13:00:00,60.45,60.62,60.43,60.51,94950.416049242,40.5293,40.6433,40.5159,40.5695,94950.416
2013-05-03 13:30:00,60.51,60.52,60.41,60.45,108856.71948022342,40.5695,40.5762,40.5025,40.5293,108856.7195
2013-05-03 14:00:00,60.45,60.67,60.45,60.67,75914.73840191496,40.5293,40.6768,40.5293,40.6768,75914.7384
2013-05-03 14:30:00,60.68,60.7,60.56,60.67,105437.13666932634,40.6835,40.6969,40.603,40.6768,105437.1367
2013-05-03 15:00:00,60.67,60.69,60.6,60.68,162886.12789239714,40.6768,40.6902,40.6299,40.6835,162886.1279
2013-05-03 15:30:00,60.68,60.78,60.62,60.74,404422.66043542686,40.6835,40.7505,40.6433,40.7237,404422.6604
2013-05-06 09:30:00,60.67,60.67,60.2,60.35,152969.33774079563,40.6768,40.6768,40.3617,40.4622,152969.3377
2013-05-06 10:00:00,60.34,60.51,60.33,60.46,91644.81933204149,40.4555,40.5695,40.4488,40.536,91644.8193
2013-05-06 10:30:00,60.47,60.62,60.46,60.54,113986.09369656902,40.5427,40.6433,40.536,40.5896,113986.0937
2013-05-06 11:00:00,60.52,60.56,60.48,60.51,75344.80793343212,40.5762,40.603,40.5494,40.5695,75344.8079
2013-05-06 11:30:00,60.5,60.5,60.3,60.37,137353.24290436567,40.5628,40.5628,40.4287,40.4757,137353.2429
2013-05-06 12:00:00,60.37,60.38,60.29,60.31,56765.07466089137,40.4757,40.4824,40.422,40.4354,56765.0747
2013-05-06 12:30:00,60.31,60.31,60.12,60.31,106463.01151259546,40.4354,40.4354,40.308,40.4354,106463.0115
2013-05-06 13:00:00,60.31,60.33,60.2,60.27,51407.72825715263,40.4354,40.4488,40.3617,40.4086,51407.7283
2013-05-06 13:30:00,60.26,60.28,60.16,60.25,70671.37809187279,40.4019,40.4153,40.3349,40.3952,70671.3781
2013-05-06 14:00:00,60.26,60.3,60.23,60.26,44226.60435426878,40.4019,40.4287,40.3818,40.4019,44226.6044
2013-05-06 14:30:00,60.27,60.31,60.21,60.29,64402.1429385615,40.4086,40.4354,40.3684,40.422,64402.1429
2013-05-06 15:00:00,60.29,60.33,60.29,60.31,111136.4413541548,40.422,40.4488,40.422,40.4354,111136.4414
2013-05-06 15:30:00,60.3,60.31,60.17,60.26,274706.48580873135,40.4287,40.4354,40.3416,40.4019,274706.4858
2013-05-07 09:30:00,60.31,60.56,60.12,60.56,171093.1266385501,40.4354,40.603,40.308,40.603,171093.1266
2013-05-07 10:00:00,60.56,60.61,60.45,60.49,172119.00148181923,40.603,40.6366,40.5293,40.5561,172119.0015
2013-05-07 10:30:00,60.49,60.54,60.32,60.32,181237.8889775448,40.5561,40.5896,40.4421,40.4421,181237.889
2013-05-07 11:00:00,60.32,60.4,60.28,60.3,172232.98757551578,40.4421,40.4958,40.4153,40.4287,172232.9876
2013-05-07 11:30:00,60.31,60.31,60.18,60.2,95064.40214293856,40.4354,40.4354,40.3483,40.3617,95064.4021
2013-05-07 12:00:00,60.2,60.31,60.2,60.28,63604.24028268551,40.3617,40.4354,40.3617,40.4153,63604.2403
2013-05-07 12:30:00,60.27,60.34,60.27,60.33,122421.06463011511,40.4086,40.4555,40.4086,40.4488,122421.0646
2013-05-07 13:00:00,60.33,60.35,60.31,60.33,93696.56901857971,40.4488,40.4622,40.4354,40.4488,93696.569
2013-05-07 13:30:00,60.34,60.34,60.27,60.3,137011.28462327595,40.4555,40.4555,40.4086,40.4287,137011.2846
2013-05-07 14:00:00,60.3,60.31,60.22,60.23,139177.02040351077,40.4287,40.4354,40.3751,40.3818,139177.0204
2013-05-07 14:30:00,60.23,60.24,60.16,60.18,111706.37182263764,40.3818,40.3885,40.3349,40.3483,111706.3718
2013-05-07 15:00:00,60.19,60.24,60.19,60.23,150233.67149207796,40.355,40.3885,40.355,40.3818,150233.6715
2013-05-07 15:30:00,60.22,60.24,60.16,60.23,410919.8677761313,40.3751,40.3885,40.3349,40.3818,410919.8678
2013-05-08 09:30:00,60.22,60.36,60.05,60.31,171093.1266385501,40.3751,40.4689,40.2611,40.4354,171093.1266
2013-05-08 10:00:00,60.33,60.34,60.15,60.26,206428.8156844865,40.4488,40.4555,40.3282,40.4019,206428.8157
2013-05-08 10:30:00,60.26,60.34,60.24,60.28,187165.1658497664,40.4019,40.4555,40.3885,40.4153,187165.1658
2013-05-08 11:00:00,60.29,60.3,60.2,60.2,130970.0216573578,40.422,40.4287,40.3617,40.3617,130970.0217
2013-05-08 11:30:00,60.21,60.22,60.11,60.15,169155.36304570842,40.3684,40.3751,40.3013,40.3282,169155.363
2013-05-08 12:00:00,60.17,60.25,60.17,60.18,109312.66385500968,40.3416,40.3952,40.3416,40.3483,109312.6639
2013-05-08 12:30:00,60.19,60.24,60.17,60.19,100877.6929214636,40.355,40.3885,40.3416,40.355,100877.6929
2013-05-08 13:00:00,60.2,60.2,60.07,60.09,160948.36429955543,40.3617,40.3617,40.2745,40.2879,160948.3643
2013-05-08 13:30:00,60.1,60.14,60.07,60.1,145446.25555682206,40.2946,40.3214,40.2745,40.2946,145446.2556
2013-05-08 14:00:00,60.1,60.1,60.04,60.07,195258.1785022228,40.2946,40.2946,40.2544,40.2745,195258.1785
2013-05-08 14:30:00,60.07,60.1,60.03,60.07,201755.3858429272,40.2745,40.2946,40.2477,40.2745,201755.3858
2013-05-08 15:00:00,60.08,60.12,60.02,60.12,312663.8550096888,40.2812,40.308,40.241,40.308,312663.855
2013-05-08 15:30:00,60.11,60.17,60.09,60.15,442038.07135529467,40.3013,40.3416,40.2879,40.3282,442038.0714
2013-05-09 09:30:00,60.52,61.1,60.36,61.1,413883.5062122421,40.5762,40.9651,40.4689,40.9651,413883.5062
2013-05-09 10:00:00,61.12,61.15,60.81,61.15,311637.9801664197,40.9785,40.9986,40.7707,40.9986,311637.9802
2013-05-09 10:30:00,61.14,61.31,61.14,61.19,244044.22660435428,40.9919,41.1059,40.9919,41.0254,244044.2266
2013-05-09 11:00:00,61.19,61.31,61.15,61.28,222386.8688020061,41.0254,41.1059,40.9986,41.0858,222386.8688
2013-05-09 11:30:00,61.28,61.34,61.21,61.23,212356.09255670808,41.0858,41.126,41.0388,41.0522,212356.0926
2013-05-09 12:00:00,61.24,61.25,61.14,61.19,186139.2910064972,41.059,41.0657,40.9919,41.0254,186139.291
2013-05-09 12:30:00,61.19,61.4,61.17,61.39,125954.63353470876,41.0254,41.1662,41.012,41.1595,125954.6335
2013-05-09 13:00:00,61.39,61.45,61.35,61.45,210532.31505756296,41.1595,41.1997,41.1327,41.1997,210532.3151
2013-05-09 13:30:00,61.45,61.63,61.44,61.57,198449.78912572667,41.1997,41.3204,41.193,41.2802,198449.7891
2013-05-09 14:00:00,61.57,61.6,61.49,61.56,165165.84976632852,41.2802,41.3003,41.2266,41.2735,165165.8498
2013-05-09 14:30:00,61.55,61.58,61.31,61.35,237319.0470762567,41.2668,41.2869,41.1059,41.1327,237319.0471
2013-05-09 15:00:00,61.34,61.43,61.24,61.41,232873.5894220905,41.126,41.1863,41.059,41.1729,232873.5894
2013-05-09 15:30:00,61.41,61.44,61.26,61.41,418214.9777727117,41.1729,41.193,41.0724,41.1729,418214.9778
2013-05-10 09:30:00,61.52,61.65,61.33,61.45,201185.4553744443,41.2467,41.3338,41.1193,41.1997,201185.4554
2013-05-10 10:00:00,61.47,61.52,61.42,61.45,146814.0886811809,41.2132,41.2467,41.1796,41.1997,146814.0887
2013-05-10 10:30:00,61.45,61.45,61.24,61.39,136669.32634218625,41.1997,41.1997,41.059,41.1595,136669.3263
2013-05-10 11:00:00,61.39,61.44,61.25,61.37,72837.1138721076,41.1595,41.193,41.0657,41.1461,72837.1139
2013-05-10 11:30:00,61.37,61.38,61.06,61.06,111250.42744785135,41.1461,41.1528,40.9383,40.9383,111250.4274
2013-05-10 12:00:00,61.05,61.11,61.04,61.05,118773.50963182493,40.9316,40.9718,40.9249,40.9316,118773.5096
2013-05-10 12:30:00,61.05,61.11,61.04,61.1,115353.92682092784,40.9316,40.9718,40.9249,40.9651,115353.9268
2013-05-10 13:00:00,61.1,61.25,61.1,61.24,78650.40465063263,40.9651,41.0657,40.9651,41.059,78650.4047
2013-05-10 13:30:00,61.24,61.34,61.17,61.31,93468.5968311866,41.059,41.126,41.012,41.1059,93468.5968
2013-05-10 14:00:00,61.31,61.44,61.31,61.43,68733.61449903111,41.1059,41.193,41.1059,41.1863,68733.6145
2013-05-10 14:30:00,61.42,61.44,61.35,61.36,82867.89011740568,41.1796,41.193,41.1327,41.1394,82867.8901
2013-05-10 15:00:00,61.37,61.41,61.35,61.37,99965.80417189102,41.1461,41.1729,41.1327,41.1461,99965.8042
2013-05-10 15:30:00,61.38,61.45,61.34,61.43,324746.3809415252,41.1528,41.1997,41.126,41.1863,324746.3809
2013-05-13 09:30:00,61.22,61.44,61.2,61.24,179984.04194688247,41.0455,41.193,41.0321,41.059,179984.0419
2013-05-13 10:00:00,61.27,61.47,61.18,61.36,120825.25931836315,41.0791,41.2132,41.0187,41.1394,120825.2593
2013-05-13 10:30:00,61.37,61.51,61.34,61.39,108400.77510543712,41.1461,41.24,41.126,41.1595,108400.7751
2013-05-13 11:00:00,61.39,61.4,61.29,61.31,69987.46152969338,41.1595,41.1662,41.0925,41.1059,69987.4615
2013-05-13 11:30:00,61.31,61.47,61.31,61.43,97686.08229795966,41.1059,41.2132,41.1059,41.1863,97686.0823
2013-05-13 12:00:00,61.43,61.53,61.42,61.49,69417.53106121054,41.1863,41.2534,41.1796,41.2266,69417.5311
2013-05-13 12:30:00,61.5,61.54,61.45,61.46,69873.4754359968,41.2333,41.2601,41.1997,41.2065,69873.4754
2013-05-13 13:00:00,61.46,61.55,61.45,61.49,82411.9457426194,41.2065,41.2668,41.1997,41.2266,82411.9457
2013-05-13 13:30:00,61.49,61.49,61.36,61.38,67935.71184315514,41.2266,41.2266,41.1394,41.1528,67935.7118
2013-05-13 14:00:00,61.37,61.41,61.33,61.35,57107.03294198108,41.1461,41.1729,41.1193,41.1327,57107.0329
2013-05-13 14:30:00,61.35,61.55,61.35,61.55,67137.80918727916,41.1327,41.2668,41.1327,41.2668,67137.8092
2013-05-13 15:00:00,61.54,61.55,61.4,61.49,139518.97868460047,41.2601,41.2668,41.1662,41.2266,139518.9787
2013-05-13 15:30:00,61.47,61.56,61.41,61.49,242904.36566738857,41.2132,41.2735,41.1729,41.2266,242904.3657
2013-05-14 09:30:00,61.59,61.97,61.58,61.85,246779.892853072,41.2936,41.5484,41.2869,41.4679,246779.8929
2013-05-14 10:00:00,61.86,62.03,61.84,61.91,210190.3567764733,41.4746,41.5886,41.4612,41.5082,210190.3568
2013-05-14 10:30:00,61.9,62.1,61.88,62.1,103955.31745127097,41.5015,41.6355,41.488,41.6355,103955.3175
2013-05-14 11:00:00,62.1,62.12,62.03,62.1,101333.63729624986,41.6355,41.649,41.5886,41.6355,101333.6373
2013-05-14 11:30:00,62.1,62.1,62.01,62.04,87883.27824005471,41.6355,41.6355,41.5752,41.5953,87883.2782
2013-05-14 12:00:00,62.03,62.11,61.97,61.97,77396.55761997036,41.5886,41.6423,41.5484,41.5484,77396.5576
2013-05-14 12:30:00,61.97,62.05,61.94,62.04,67479.76746836885,41.5484,41.602,41.5283,41.5953,67479.7675
2013-05-14 13:00:00,62.04,62.14,62.01,62.03,97458.11011056651,41.5953,41.6624,41.5752,41.5886,97458.1101
2013-05-14 13:30:00,62.03,62.07,61.95,61.97,61552.49059614727,41.5886,41.6154,41.535,41.5484,61552.4906
2013-05-14 14:00:00,61.98,62.06,61.95,62.05,89479.08355180667,41.5551,41.6087,41.535,41.602,89479.0836
2013-05-14 14:30:00,62.05,62.08,61.99,62.05,124700.78650404653,41.602,41.6221,41.5618,41.602,124700.7865
2013-05-14 15:00:00,62.04,62.14,62.02,62.14,117063.71822637638,41.5953,41.6624,41.5819,41.6624,117063.7182
2013-05-14 15:30:00,62.13,62.21,62.11,62.12,295451.9548615069,41.6557,41.7093,41.6423,41.649,295451.9549
2013-05-15 09:30:00,62.16,62.39,62.07,62.38,291234.46939473384,41.6758,41.83,41.6154,41.8233,291234.4694
2013-05-15 10:00:00,62.38,62.6,62.35,62.5,204719.024279038,41.8233,41.9708,41.8032,41.9037,204719.0243
2013-05-15 10:30:00,62.51,62.69,62.5,62.66,182833.69428929672,41.9104,42.0311,41.9037,42.011,182833.6943
2013-05-15 11:00:00,62.67,62.76,62.62,62.64,151715.49071013337,42.0177,42.0781,41.9842,41.9976,151715.4907
2013-05-15 11:30:00,62.65,62.7,62.61,62.66,91416.84714464836,42.0043,42.0378,41.9775,42.011,91416.8471
2013-05-15 12:00:00,62.67,62.77,62.65,62.73,122193.092442722,42.0177,42.0848,42.0043,42.0579,122193.0924
2013-05-15 12:30:00,62.73,62.83,62.72,62.82,168813.40476461872,42.0579,42.125,42.0512,42.1183,168813.4048
2013-05-15 13:00:00,62.82,62.85,62.76,62.81,122763.02291120484,42.1183,42.1384,42.0781,42.1116,122763.0229
2013-05-15 13:30:00,62.8,62.83,62.65,62.65,131881.91040693034,42.1049,42.125,42.0043,42.0043,131881.9104
2013-05-15 14:00:00,62.65,62.77,62.65,62.77,94722.44386184883,42.0043,42.0848,42.0043,42.0848,94722.4439
2013-05-15 14:30:00,62.77,62.78,62.66,62.75,129602.18853299896,42.0848,42.0915,42.011,42.0713,129602.1885
2013-05-15 15:00:00,62.75,62.81,62.69,62.77,218511.3416163228,42.0713,42.1116,42.0311,42.0848,218511.3416
2013-05-15 15:30:00,62.77,62.95,62.76,62.92,292944.26080018235,42.0848,42.2054,42.0781,42.1853,292944.2608
2013-05-16 09:30:00,62.79,63.09,62.74,62.99,174056.76507466089,42.0982,42.2993,42.0646,42.2323,174056.7651
2013-05-16 10:00:00,62.96,62.98,62.65,62.68,295907.8992362932,42.2121,42.2256,42.0043,42.0244,295907.8992
2013-05-16 10:30:00,62.68,62.78,62.62,62.66,159808.50336258978,42.0244,42.0915,41.9842,42.011,159808.5034
2013-05-16 11:00:00,62.66,62.8,62.66,62.73,109996.5804171891,42.011,42.1049,42.011,42.0579,109996.5804
2013-05-16 11:30:00,62.74,62.82,62.73,62.74,82183.97355522626,42.0646,42.1183,42.0579,42.0646,82183.9736
2013-05-16 12:00:00,62.74,62.79,62.69,62.78,104639.23401345036,42.0646,42.0982,42.0311,42.0915,104639.234
2013-05-16 12:30:00,62.78,62.81,62.72,62.81,55055.28325544284,42.0915,42.1116,42.0512,42.1116,55055.2833
2013-05-16 13:00:00,62.81,62.81,62.62,62.63,72951.09996580417,42.1116,42.1116,41.9842,41.9909,72951.1
2013-05-16 13:30:00,62.63,62.67,62.53,62.54,104297.27573236063,41.9909,42.0177,41.9238,41.9305,104297.2757
2013-05-16 14:00:00,62.54,62.7,62.54,62.67,115011.96853983814,41.9305,42.0378,41.9305,42.0177,115011.9685
2013-05-16 14:30:00,62.66,62.66,62.49,62.53,118773.50963182493,42.011,42.011,41.897,41.9238,118773.5096
2013-05-16 15:00:00,62.54,62.6,62.29,62.34,262282.00159580534,41.9305,41.9708,41.7629,41.7965,262282.0016
2013-05-16 15:30:00,62.35,62.35,62.18,62.25,314601.6186025305,41.8032,41.8032,41.6892,41.7361,314601.6186
2013-05-17 09:30:00,62.72,62.78,62.38,62.46,654850.108286789,42.0512,42.0915,41.8233,41.8769,654850.1083
2013-05-17 10:00:00,62.47,62.54,62.29,62.47,244386.184885444,41.8836,41.9305,41.7629,41.8836,244386.1849
2013-05-17 10:30:00,62.48,62.69,62.48,62.63,153083.32383449218,41.8903,42.0311,41.8903,41.9909,153083.3238
2013-05-17 11:00:00,62.63,62.84,62.61,62.81,161974.23914282458,41.9909,42.1317,41.9775,42.1116,161974.2391
2013-05-17 11:30:00,62.81,62.87,62.73,62.8,108058.81682434744,42.1116,42.1518,42.0579,42.1049,108058.8168
2013-05-17 12:00:00,62.81,62.87,62.73,62.75,107602.87244956115,42.1116,42.1518,42.0579,42.0713,107602.8724
2013-05-17 12:30:00,62.76,62.81,62.67,62.72,75914.73840191496,42.0781,42.1116,42.0177,42.0512,75914.7384
2013-05-17 13:00:00,62.71,62.72,62.57,62.67,73065.08605950074,42.0445,42.0512,41.9507,42.0177,73065.0861
2013-05-17 13:30:00,62.67,62.69,62.56,62.6,64174.17075116836,42.0177,42.0311,41.944,41.9708,64174.1708
2013-05-17 14:00:00,62.6,62.7,62.53,62.67,122307.07853641856,41.9708,42.0378,41.9238,42.0177,122307.0785
2013-05-17 14:30:00,62.67,62.86,62.64,62.82,181921.80553972416,42.0177,42.1451,41.9976,42.1183,181921.8055
2013-05-17 15:00:00,62.82,62.96,62.77,62.91,199703.6361563889,42.1183,42.2121,42.0848,42.1786,199703.6362
2013-05-17 15:30:00,62.92,63.17,62.92,63.15,402826.8551236749,42.1853,42.3529,42.1853,42.3395,402826.8551
2013-05-20 09:30:00,62.98,63.27,62.71,62.74,280747.7487746495,42.2256,42.42,42.0445,42.0646,280747.7488
2013-05-20 10:00:00,62.76,62.8,62.67,62.67,196967.96990767127,42.0781,42.1049,42.0177,42.0177,196967.9699
2013-05-20 10:30:00,62.67,62.74,62.45,62.48,227972.18739313804,42.0177,42.0646,41.8702,41.8903,227972.1874
2013-05-20 11:00:00,62.48,62.54,62.42,62.45,181237.8889775448,41.8903,41.9305,41.8501,41.8702,181237.889
2013-05-20 11:30:00,62.46,62.53,62.45,62.45,130628.0633762681,41.8769,41.9238,41.8702,41.8702,130628.0634
2013-05-20 12:00:00,62.46,62.49,62.38,62.42,79790.26558759832,41.8769,41.897,41.8233,41.8501,79790.2656
2013-05-20 12:30:00,62.42,62.43,62.31,62.31,105437.13666932634,41.8501,41.8568,41.7763,41.7763,105437.1367
2013-05-20 13:00:00,62.31,62.41,62.19,62.29,106576.99760629205,41.7763,41.8434,41.6959,41.7629,106576.9976
2013-05-20 13:30:00,62.29,62.33,62.19,62.24,128690.29978342642,41.7629,41.7898,41.6959,41.7294,128690.2998
2013-05-20 14:00:00,62.24,62.32,62.13,62.29,122421.06463011511,41.7294,41.783,41.6557,41.7629,122421.0646
2013-05-20 14:30:00,62.3,62.32,62.23,62.25,112276.30229112048,41.7696,41.783,41.7227,41.7361,112276.3023
2013-05-20 15:00:00,62.25,62.32,62.24,62.31,179870.0558531859,41.7361,41.783,41.7294,41.7763,179870.0559
2013-05-20 15:30:00,62.3,62.34,62.22,62.33,409324.06246437936,41.7696,41.7965,41.716,41.7898,409324.0625
2013-05-21 09:30:00,62.34,62.67,62.29,62.63,193434.40100307763,41.7965,42.0177,41.7629,41.9909,193434.401
2013-05-21 10:00:00,62.63,62.64,62.25,62.42,206428.8156844865,41.9909,41.9976,41.7361,41.8501,206428.8157
2013-05-21 10:30:00,62.41,62.45,62.22,62.24,201641.3997492306,41.8434,41.8702,41.716,41.7294,201641.3997
2013-05-21 11:00:00,62.24,62.29,62.12,62.23,285535.1647099054,41.7294,41.7629,41.649,41.7227,285535.1647
2013-05-21 11:30:00,62.23,62.38,62.23,62.31,95976.29089251113,41.7227,41.8233,41.7227,41.7763,95976.2909
2013-05-21 12:00:00,62.32,62.35,62.31,62.33,81386.07089935028,41.783,41.8032,41.7763,41.7898,81386.0709
2013-05-21 12:30:00,62.33,62.35,62.31,62.31,58474.86606633991,41.7898,41.8032,41.7763,41.7763,58474.8661
2013-05-21 13:00:00,62.32,62.38,62.31,62.38,103955.31745127097,41.783,41.8233,41.7763,41.8233,103955.3175
2013-05-21 13:30:00,62.38,62.41,62.38,62.38,66339.90653140318,41.8233,41.8434,41.8233,41.8233,66339.9065
2013-05-21 14:00:00,62.38,62.41,62.35,62.38,109426.64994870624,41.8233,41.8434,41.8032,41.8233,109426.6499
2013-05-21 14:30:00,62.38,62.42,62.33,62.4,99509.85979710476,41.8233,41.8501,41.7898,41.8367,99509.8598
2013-05-21 15:00:00,62.4,62.43,62.36,62.38,108628.74729283027,41.8367,41.8568,41.8099,41.8233,108628.7473
2013-05-21 15:30:00,62.38,62.4,62.31,62.31,183973.5552262624,41.8233,41.8367,41.7763,41.7763,183973.5552
2013-05-22 09:30:00,62.35,62.45,62.15,62.28,222842.81317679244,41.8032,41.8702,41.6691,41.7562,222842.8132
2013-05-22 10:00:00,62.29,62.45,62.29,62.42,364983.472016414,41.7629,41.8702,41.7629,41.8501,364983.472
2013-05-22 10:30:00,62.43,62.45,62.05,62.14,433945.0587028383,41.8568,41.8702,41.602,41.6624,433945.0587
2013-05-22 11:00:00,62.14,62.25,62.03,62.23,196170.0672517953,41.6624,41.7361,41.5886,41.7227,196170.0673
2013-05-22 11:30:00,62.23,62.32,62.15,62.29,144876.32508833922,41.7227,41.783,41.6691,41.7629,144876.3251
2013-05-22 12:00:00,62.28,62.35,62.23,62.24,107716.85854325772,41.7562,41.8032,41.7227,41.7294,107716.8585
2013-05-22 12:30:00,62.24,62.31,62.22,62.3,88909.15308332384,41.7294,41.7763,41.716,41.7696,88909.1531
2013-05-22 13:00:00,62.3,62.31,61.97,61.99,93696.56901857971,41.7696,41.7763,41.5484,41.5618,93696.569
2013-05-22 13:30:00,61.99,62.03,61.84,61.97,117519.66260116266,41.5618,41.5886,41.4612,41.5484,117519.6626
2013-05-22 14:00:00,61.97,62.06,61.67,61.73,326570.15844067023,41.5484,41.6087,41.3472,41.3875,326570.1584
2013-05-22 14:30:00,61.74,61.74,61.53,61.72,208138.60708993505,41.3942,41.3942,41.2534,41.3808,208138.6071
2013-05-22 15:00:00,61.72,61.72,61.45,61.46,261826.05722101903,41.3808,41.3808,41.1997,41.2065,261826.0572
2013-05-22 15:30:00,61.46,61.66,61.43,61.65,372164.5959192978,41.2065,41.3405,41.1863,41.3338,372164.5959
2013-05-23 09:30:00,61.33,61.55,61.23,61.31,277328.1659637524,41.1193,41.2668,41.0522,41.1059,277328.166
2013-05-23 10:00:00,61.31,61.4,61.17,61.29,201527.41365553404,41.1059,41.1662,41.012,41.0925,201527.4137
2013-05-23 10:30:00,61.29,61.38,61.17,61.28,136327.36806109655,41.0925,41.1528,41.012,41.0858,136327.3681
2013-05-23 11:00:00,61.28,61.54,61.28,61.38,137011.28462327595,41.0858,41.2601,41.0858,41.1528,137011.2846
2013-05-23 11:30:00,61.39,61.46,61.36,61.45,91188.87495725522,41.1595,41.2065,41.1394,41.1997,91188.875
2013-05-23 12:00:00,61.45,61.47,61.39,61.46,117291.69041376952,41.1997,41.2132,41.1595,41.2065,117291.6904
2013-05-23 12:30:00,61.47,61.53,61.4,61.49,73862.98871537672,41.2132,41.2534,41.1662,41.2266,73862.9887
2013-05-23 13:00:00,61.52,61.58,61.37,61.38,62806.33762680953,41.2467,41.2869,41.1461,41.1528,62806.3376
2013-05-23 13:30:00,61.38,61.47,61.37,61.47,92784.68026900718,41.1528,41.2132,41.1461,41.2132,92784.6803
2013-05-23 14:00:00,61.47,61.57,61.46,61.55,108628.74729283027,41.2132,41.2802,41.2065,41.2668,108628.7473
2013-05-23 14:30:00,61.54,61.6,61.45,61.53,169383.33523310156,41.2601,41.3003,41.1997,41.2534,169383.3352
2013-05-23 15:00:00,61.53,61.55,61.41,61.46,133819.67399977203,41.2534,41.2668,41.1729,41.2065,133819.674
2013-05-23 15:30:00,61.46,61.48,61.35,61.36,328507.9220335119,41.2065,41.2199,41.1327,41.1394,328507.922
2013-05-24 09:30:00,61.08,61.23,60.94,61.09,164253.96101675596,40.9517,41.0522,40.8578,40.9584,164253.961
2013-05-24 10:00:00,61.09,61.09,60.79,60.9,196170.0672517953,40.9584,40.9584,40.7572,40.831,196170.0673
2013-05-24 10:30:00,60.89,61.1,60.84,61.1,141570.7283711387,40.8243,40.9651,40.7908,40.9651,141570.7284
2013-05-24 11:00:00,61.1,61.14,61.01,61.05,78764.3907443292,40.9651,40.9919,40.9047,40.9316,78764.3907
2013-05-24 11:30:00,61.05,61.17,61.02,61.14,82183.97355522626,40.9316,41.012,40.9115,40.9919,82183.9736
2013-05-24 12:00:00,61.14,61.17,61.09,61.14,67251.79528097573,40.9919,41.012,40.9584,40.9919,67251.7953
2013-05-24 12:30:00,61.13,61.14,61.02,61.12,60298.64356548501,40.9852,40.9919,40.9115,40.9785,60298.6436
2013-05-24 13:00:00,61.12,61.24,61.12,61.23,87655.30605266157,40.9785,41.059,40.9785,41.0522,87655.3061
2013-05-24 13:30:00,61.24,61.24,61.15,61.18,61552.49059614727,41.059,41.059,40.9986,41.0187,61552.4906
2013-05-24 14:00:00,61.18,61.22,61.15,61.18,88453.20870853755,41.0187,41.0455,40.9986,41.0187,88453.2087
2013-05-24 14:30:00,61.17,61.17,61.11,61.12,90390.97230137924,41.012,41.012,40.9718,40.9785,90390.9723
2013-05-24 15:00:00,61.13,61.16,61.07,61.11,90390.97230137924,40.9852,41.0053,40.945,40.9718,90390.9723
2013-05-24 15:30:00,61.11,61.28,60.97,61.28,357118.43155135075,40.9718,41.0858,40.8779,41.0858,357118.4316
2013-05-28 09:30:00,61.85,62.15,61.6,62.07,233215.54770318023,41.4679,41.6691,41.3003,41.6154,233215.5477
2013-05-28 10:00:00,62.04,62.29,62.02,62.28,208708.53755841788,41.5953,41.7629,41.5819,41.7562,208708.5376
2013-05-28 10:30:00,62.29,62.34,62.22,62.25,141570.7283711387,41.7629,41.7965,41.716,41.7361,141570.7284
2013-05-28 11:00:00,62.25,62.27,62.17,62.24,137239.2568106691,41.7361,41.7495,41.6825,41.7294,137239.2568
2013-05-28 11:30:00,62.25,62.26,62.03,62.03,84577.68152285421,41.7361,41.7428,41.5886,41.5886,84577.6815
2013-05-28 12:00:00,62.03,62.11,62.03,62.05,75230.82183973555,41.5886,41.6423,41.5886,41.602,75230.8218
2013-05-28 12:30:00,62.04,62.13,62.0,62.1,67821.72574945856,41.5953,41.6557,41.5685,41.6355,67821.7257
2013-05-28 13:00:00,62.1,62.14,62.03,62.04,75686.76621452183,41.6355,41.6624,41.5886,41.5953,75686.7662
2013-05-28 13:30:00,62.05,62.09,61.8,61.86,96318.24917360082,41.602,41.6288,41.4344,41.4746,96318.2492
2013-05-28 14:00:00,61.86,61.88,61.75,61.82,134047.64618716517,41.4746,41.488,41.4009,41.4478,134047.6462
2013-05-28 14:30:00,61.81,61.92,61.76,61.9,119913.3705687906,41.4411,41.5149,41.4076,41.5015,119913.3706
2013-05-28 15:00:00,61.92,61.94,61.85,61.88,127094.49447167444,41.5149,41.5283,41.4679,41.488,127094.4945
2013-05-28 15:30:00,61.88,61.93,61.81,61.84,326912.11672176,41.488,41.5216,41.4411,41.4612,326912.1167
2013-05-29 09:30:00,61.41,61.59,61.28,61.39,180326.0002279722,41.1729,41.2936,41.0858,41.1595,180326.0002
2013-05-29 10:00:00,61.38,61.53,61.23,61.27,150575.6297731677,41.1528,41.2534,41.0522,41.0791,150575.6298
2013-05-29 10:30:00,61.26,61.33,61.02,61.03,122763.02291120484,41.0724,41.1193,40.9115,40.9182,122763.0229
2013-05-29 11:00:00,61.03,61.17,60.97,61.17,102815.45651430526,40.9182,41.012,40.8779,41.012,102815.4565
2013-05-29 11:30:00,61.17,61.26,61.1,61.25,59044.79653482275,41.012,41.0724,40.9651,41.0657,59044.7965
2013-05-29 12:00:00,61.26,61.33,61.16,61.21,51521.71435084919,41.0724,41.1193,41.0053,41.0388,51521.7144
2013-05-29 12:30:00,61.21,61.24,61.05,61.13,53345.4918499943,41.0388,41.059,40.9316,40.9852,53345.4918
2013-05-29 13:00:00,61.12,61.28,61.07,61.28,52889.547475208026,40.9785,41.0858,40.945,41.0858,52889.5475
2013-05-29 13:30:00,61.28,61.43,61.25,61.42,119571.4122877009,41.0858,41.1863,41.0657,41.1796,119571.4123
2013-05-29 14:00:00,61.42,61.46,61.38,61.42,115467.91291462442,41.1796,41.2065,41.1528,41.1796,115467.9129
2013-05-29 14:30:00,61.42,61.49,61.38,61.4,104069.30354496752,41.1796,41.2266,41.1528,41.1662,104069.3035
2013-05-29 15:00:00,61.39,61.45,61.37,61.41,114100.0797902656,41.1595,41.1997,41.1461,41.1729,114100.0798
2013-05-29 15:30:00,61.42,61.45,61.21,61.21,245640.03191610624,41.1796,41.1997,41.0388,41.0388,245640.0319
2013-05-30 09:30:00,61.42,61.52,61.26,61.48,134845.54884304115,41.1796,41.2467,41.0724,41.2199,134845.5488
2013-05-30 10:00:00,61.47,61.59,61.4,61.53,167331.58554656332,41.2132,41.2936,41.1662,41.2534,167331.5855
2013-05-30 10:30:00,61.53,61.54,61.42,61.5,104411.26182605722,41.2534,41.2601,41.1796,41.2333,104411.2618
2013-05-30 11:00:00,61.5,61.53,61.32,61.43,79562.29340020518,41.2333,41.2534,41.1126,41.1863,79562.2934
2013-05-30 11:30:00,61.43,61.51,61.41,61.48,86059.50074090961,41.1863,41.24,41.1729,41.2199,86059.5007
2013-05-30 12:00:00,61.49,61.5,61.42,61.44,91758.80542573806,41.2266,41.2333,41.1796,41.193,91758.8054
2013-05-30 12:30:00,61.44,61.47,61.37,61.46,46620.31232189673,41.193,41.2132,41.1461,41.2065,46620.3123
2013-05-30 13:00:00,61.48,61.48,61.41,61.48,66681.86481249287,41.2199,41.2199,41.1729,41.2199,66681.8648
2013-05-30 13:30:00,61.48,61.51,61.43,61.5,72609.14168471447,41.2199,41.24,41.1863,41.2333,72609.1417
2013-05-30 14:00:00,61.5,61.53,61.42,61.51,73065.08605950074,41.2333,41.2534,41.1796,41.24,73065.0861
2013-05-30 14:30:00,61.51,61.52,61.46,61.52,112846.23275960331,41.24,41.2467,41.2065,41.2467,112846.2328
2013-05-30 15:00:00,61.53,61.53,61.45,61.45,96204.26307990424,41.2534,41.2534,41.1997,41.1997,96204.2631
2013-05-30 15:30:00,61.43,61.49,61.24,61.24,298415.5932976177,41.1863,41.2266,41.059,41.059,298415.5933
2013-05-31 09:30:00,60.91,61.31,60.85,61.11,132565.82696910977,40.8377,41.1059,40.7975,40.9718,132565.827
2013-05-31 10:00:00,61.14,61.31,61.08,61.24,111934.34401003078,40.9919,41.1059,40.9517,41.059,111934.344
2013-05-31 10:30:00,61.23,61.34,61.12,61.17,105779.09495041604,41.0522,41.126,40.9785,41.012,105779.095
2013-05-31 11:00:00,61.17,61.55,61.17,61.45,117519.66260116266,41.012,41.2668,41.012,41.1997,117519.6626
2013-05-31 11:30:00,61.45,61.5,61.37,61.38,67137.80918727916,41.1997,41.2333,41.1461,41.1528,67137.8092
2013-05-31 12:00:00,61.38,61.38,61.07,61.25,86743.41730308902,41.1528,41.1528,40.945,41.0657,86743.4173
2013-05-31 12:30:00,61.24,61.24,61.1,61.14,71925.22512253505,41.059,41.059,40.9651,40.9919,71925.2251
2013-05-31 13:00:00,61.14,61.26,61.14,61.22,81956.00136783313,40.9919,41.0724,40.9919,41.0455,81956.0014
2013-05-31 13:30:00,61.23,61.24,61.12,61.17,67365.7813746723,41.0522,41.059,40.9785,41.012,67365.7814
2013-05-31 14:00:00,61.18,61.22,61.02,61.09,118317.56525703864,41.0187,41.0455,40.9115,40.9584,118317.5653
2013-05-31 14:30:00,61.1,61.1,60.92,60.93,138493.10384133135,40.9651,40.9651,40.8444,40.8511,138493.1038
2013-05-31 15:00:00,60.93,61.02,60.89,60.89,132679.81306280635,40.8511,40.9115,40.8243,40.8243,132679.8131
2013-05-31 15:30:00,60.9,60.93,60.17,60.29,788783.7683802577,40.831,40.8511,40.3416,40.422,788783.7684
2013-06-03 09:30:00,60.24,60.87,60.24,60.79,282343.5540864015,40.3885,40.8109,40.3885,40.7572,282343.5541
2013-06-03 10:00:00,60.78,61.07,60.59,60.96,304570.8423572324,40.7505,40.945,40.6232,40.8712,304570.8424
2013-06-03 10:30:00,60.96,60.97,60.69,60.85,201641.3997492306,40.8712,40.8779,40.6902,40.7975,201641.3997
2013-06-03 11:00:00,60.84,60.85,60.58,60.64,121851.13416163228,40.7908,40.7975,40.6164,40.6567,121851.1342
2013-06-03 11:30:00,60.64,60.76,60.56,60.72,84235.7232417645,40.6567,40.7371,40.603,40.7103,84235.7232
2013-06-03 12:00:00,60.72,60.77,60.52,60.62,114442.0380713553,40.7103,40.7438,40.5762,40.6433,114442.0381
2013-06-03 12:30:00,60.62,60.72,60.53,60.65,65086.059500740914,40.6433,40.7103,40.5829,40.6634,65086.0595
2013-06-03 13:00:00,60.66,60.76,60.65,60.67,68277.67012424485,40.6701,40.7371,40.6634,40.6768,68277.6701
2013-06-03 13:30:00,60.68,60.77,60.66,60.74,133591.7018123789,40.6835,40.7438,40.6701,40.7237,133591.7018
2013-06-03 14:00:00,60.74,60.91,60.74,60.79,184885.44397583496,40.7237,40.8377,40.7237,40.7572,184885.444
2013-06-03 14:30:00,60.79,60.92,60.74,60.83,116721.75994528669,40.7572,40.8444,40.7237,40.7841,116721.7599
2013-06-03 15:00:00,60.83,60.9,60.81,60.84,126752.53619058475,40.7841,40.831,40.7707,40.7908,126752.5362
2013-06-03 15:30:00,60.83,61.02,60.8,61.02,397013.5643451499,40.7841,40.9115,40.7639,40.9115,397013.5643
2013-06-04 09:30:00,60.93,61.3,60.89,61.21,196398.03943918843,40.8511,41.0992,40.8243,41.0388,196398.0394
2013-06-04 10:00:00,61.22,61.24,61.06,61.21,162772.14179870056,41.0455,41.059,40.9383,41.0388,162772.1418
2013-06-04 10:30:00,61.22,61.22,60.9,60.91,146130.17211900148,41.0455,41.0455,40.831,40.8377,146130.1721
2013-06-04 11:00:00,60.9,60.9,60.77,60.81,96660.20745469054,40.831,40.831,40.7438,40.7707,96660.2075
2013-06-04 11:30:00,60.81,60.9,60.74,60.82,91758.80542573806,40.7707,40.831,40.7237,40.7774,91758.8054
2013-06-04 12:00:00,60.81,60.82,60.56,60.59,116265.8155705004,40.7707,40.7774,40.603,40.6232,116265.8156
2013-06-04 12:30:00,60.59,60.63,60.52,60.61,96432.2352672974,40.6232,40.65,40.5762,40.6366,96432.2353
2013-06-04 13:00:00,60.61,60.63,60.39,60.43,91758.80542573806,40.6366,40.65,40.4891,40.5159,91758.8054
2013-06-04 13:30:00,60.4,60.49,60.32,60.42,107146.92807477489,40.4958,40.5561,40.4421,40.5092,107146.9281
2013-06-04 14:00:00,60.41,60.44,60.2,60.33,129260.23025190926,40.5025,40.5226,40.3617,40.4488,129260.2303
2013-06-04 14:30:00,60.34,60.53,60.34,60.47,123104.98119229454,40.4555,40.5829,40.4555,40.5427,123104.9812
2013-06-04 15:00:00,60.48,60.61,60.42,60.51,174854.66773053686,40.5494,40.6366,40.5092,40.5695,174854.6677
2013-06-04 15:30:00,60.52,60.79,60.51,60.52,311182.0357916334,40.5762,40.7572,40.5695,40.5762,311182.0358
2013-06-05 09:30:00,60.33,60.45,59.97,60.19,163798.01664196968,40.4488,40.5293,40.2075,40.355,163798.0166
2013-06-05 10:00:00,60.22,60.37,60.02,60.19,134959.5349367377,40.3751,40.4757,40.241,40.355,134959.5349
2013-06-05 10:30:00,60.18,60.21,59.74,59.84,199931.60834378205,40.3483,40.3684,40.0533,40.1203,199931.6083
2013-06-05 11:00:00,59.84,59.86,59.6,59.64,149549.75492989857,40.1203,40.1337,39.9594,39.9862,149549.7549
2013-06-05 11:30:00,59.64,59.74,59.51,59.59,123788.89775447396,39.9862,40.0533,39.8991,39.9527,123788.8978
2013-06-05 12:00:00,59.59,59.7,59.49,59.68,121851.13416163228,39.9527,40.0264,39.8856,40.013,121851.1342
2013-06-05 12:30:00,59.68,59.71,59.48,59.57,63490.25418898895,40.013,40.0331,39.8789,39.9393,63490.2542
2013-06-05 13:00:00,59.58,59.78,59.53,59.73,88111.25042744786,39.946,40.0801,39.9125,40.0466,88111.2504
2013-06-05 13:30:00,59.73,59.82,59.67,59.73,63604.24028268551,40.0466,40.1069,40.0063,40.0466,63604.2403
2013-06-05 14:00:00,59.71,59.75,59.51,59.53,112732.24666590676,40.0331,40.06,39.8991,39.9125,112732.2467
2013-06-05 14:30:00,59.54,59.75,59.47,59.72,99281.88760971162,39.9192,40.06,39.8722,40.0399,99281.8876
2013-06-05 15:00:00,59.71,59.76,59.57,59.74,172005.01538812264,40.0331,40.0667,39.9393,40.0533,172005.0154
2013-06-05 15:30:00,59.74,59.82,59.51,59.54,301949.16220221133,40.0533,40.1069,39.8991,39.9192,301949.1622
2013-06-06 09:30:00,59.8,59.8,59.32,59.46,214293.85614954977,40.0935,40.0935,39.7717,39.8655,214293.8561
2013-06-06 10:00:00,59.46,59.67,59.3,59.36,144192.40852615982,39.8655,40.0063,39.7583,39.7985,144192.4085
2013-06-06 10:30:00,59.38,59.67,59.37,59.63,153995.21258406475,39.8119,40.0063,39.8052,39.9795,153995.2126
2013-06-06 11:00:00,59.64,59.66,59.45,59.46,102815.45651430526,39.9862,39.9996,39.8588,39.8655,102815.4565
2013-06-06 11:30:00,59.47,59.59,59.26,59.31,86515.44511569588,39.8722,39.9527,39.7314,39.765,86515.4451
2013-06-06 12:00:00,59.3,59.32,59.02,59.09,143394.5058702838,39.7583,39.7717,39.5705,39.6175,143394.5059
2013-06-06 12:30:00,59.12,59.24,59.08,59.12,135073.5210304343,39.6376,39.718,39.6108,39.6376,135073.521
2013-06-06 13:00:00,59.12,59.31,59.09,59.21,102473.49823321556,39.6376,39.765,39.6175,39.6979,102473.4982
2013-06-06 13:30:00,59.2,59.39,59.2,59.3,80930.12652456401,39.6912,39.8186,39.6912,39.7583,80930.1265
2013-06-06 14:00:00,59.29,59.42,59.17,59.38,160948.36429955543,39.7516,39.8387,39.6711,39.8119,160948.3643
2013-06-06 14:30:00,59.38,59.38,59.26,59.32,244500.17097914056,39.8119,39.8119,39.7314,39.7717,244500.171
2013-06-06 15:00:00,59.31,59.48,59.26,59.45,156046.962270603,39.765,39.8789,39.7314,39.8588,156046.9623
2013-06-06 15:30:00,59.46,59.6,59.39,59.59,574831.8705117976,39.8655,39.9594,39.8186,39.9527,574831.8705
2013-06-07 09:30:00,60.1,60.2,59.81,59.94,210190.3567764733,40.2946,40.3617,40.1002,40.1874,210190.3568
2013-06-07 10:00:00,59.95,60.24,59.95,60.24,220107.1469280748,40.1941,40.3885,40.1941,40.3885,220107.1469
2013-06-07 10:30:00,60.24,60.34,60.18,60.34,120027.35666248716,40.3885,40.4555,40.3483,40.4555,120027.3567
2013-06-07 11:00:00,60.34,60.53,60.33,60.52,141228.77009004902,40.4555,40.5829,40.4488,40.5762,141228.7701
2013-06-07 11:30:00,60.51,60.58,60.39,60.41,175424.59819901973,40.5695,40.6164,40.4891,40.5025,175424.5982
2013-06-07 12:00:00,60.41,60.43,60.31,60.43,93468.5968311866,40.5025,40.5159,40.4354,40.5159,93468.5968
2013-06-07 12:30:00,60.44,60.45,60.32,60.4,54371.36669326342,40.5226,40.5293,40.4421,40.4958,54371.3667
2013-06-07 13:00:00,60.39,60.45,60.37,60.38,52433.60310042175,40.4891,40.5293,40.4757,40.4824,52433.6031
2013-06-07 13:30:00,60.38,60.48,60.38,60.4,55739.19981762225,40.4824,40.5494,40.4824,40.4958,55739.1998
2013-06-07 14:00:00,60.41,60.45,60.25,60.3,92214.74980052434,40.5025,40.5293,40.3952,40.4287,92214.7498
2013-06-07 14:30:00,60.3,60.45,60.27,60.38,144648.35290094608,40.4287,40.5293,40.4086,40.4824,144648.3529
2013-06-07 15:00:00,60.37,60.46,60.37,60.43,178958.16710361335,40.4757,40.536,40.4757,40.5159,178958.1671
2013-06-07 15:30:00,60.44,60.52,60.38,60.45,519434.628975265,40.5226,40.5762,40.4824,40.5293,519434.629
2013-06-10 09:30:00,60.5,60.58,60.21,60.31,117747.6347885558,40.5628,40.6164,40.3684,40.4354,117747.6348
2013-06-10 10:00:00,60.3,60.39,60.2,60.33,101219.65120255329,40.4287,40.4891,40.3617,40.4488,101219.6512
2013-06-10 10:30:00,60.33,60.54,60.31,60.5,115581.89900832098,40.4488,40.5896,40.4354,40.5628,115581.899
2013-06-10 11:00:00,60.52,60.58,60.43,60.49,117405.6765074661,40.5762,40.6164,40.5159,40.5561,117405.6765
2013-06-10 11:30:00,60.48,60.59,60.47,60.52,71241.30856035564,40.5494,40.6232,40.5427,40.5762,71241.3086
2013-06-10 12:00:00,60.52,60.62,60.49,60.53,48786.04810213154,40.5762,40.6433,40.5561,40.5829,48786.0481
2013-06-10 12:30:00,60.52,60.52,60.36,60.38,44568.56263535849,40.5762,40.5762,40.4689,40.4824,44568.5626
2013-06-10 13:00:00,60.38,60.45,60.33,60.34,54599.33888065656,40.4824,40.5293,40.4488,40.4555,54599.3389
2013-06-10 13:30:00,60.35,60.37,60.27,60.31,48102.131539952126,40.4622,40.4757,40.4086,40.4354,48102.1315
2013-06-10 14:00:00,60.31,60.34,60.17,60.32,67935.71184315514,40.4354,40.4555,40.3416,40.4421,67935.7118
2013-06-10 14:30:00,60.33,60.41,60.27,60.4,73635.0165279836,40.4488,40.5025,40.4086,40.4958,73635.0165
2013-06-10 15:00:00,60.4,60.44,60.31,60.38,99965.80417189102,40.4958,40.5226,40.4354,40.4824,99965.8042
2013-06-10 15:30:00,60.38,60.44,60.28,60.33,182035.7916334207,40.4824,40.5226,40.4153,40.4488,182035.7916
2013-06-11 09:30:00,59.95,59.95,59.64,59.83,184657.47178844185,40.1941,40.1941,39.9862,40.1136,184657.4718
2013-06-11 10:00:00,59.84,59.96,59.71,59.93,182833.69428929672,40.1203,40.2008,40.0331,40.1806,182833.6943
2013-06-11 10:30:00,59.94,60.03,59.93,59.96,114442.0380713553,40.1874,40.2477,40.1806,40.2008,114442.0381
2013-06-11 11:00:00,59.96,60.16,59.94,60.15,180895.93069645503,40.2008,40.3349,40.1874,40.3282,180895.9307
2013-06-11 11:30:00,60.15,60.26,60.07,60.09,121509.17588054258,40.3282,40.4019,40.2745,40.2879,121509.1759
2013-06-11 12:00:00,60.09,60.25,60.08,60.15,156274.93445799613,40.2879,40.3952,40.2812,40.3282,156274.9345
2013-06-11 12:30:00,60.16,60.19,60.1,60.17,46506.32622820016,40.3349,40.355,40.2946,40.3416,46506.3262
2013-06-11 13:00:00,60.17,60.2,60.04,60.04,101219.65120255329,40.3416,40.3617,40.2544,40.2544,101219.6512
2013-06-11 13:30:00,60.04,60.04,59.83,59.84,81386.07089935028,40.2544,40.2544,40.1136,40.1203,81386.0709
2013-06-11 14:00:00,59.83,59.98,59.8,59.98,60640.60184657472,40.1136,40.2142,40.0935,40.2142,60640.6018
2013-06-11 14:30:00,59.97,60.07,59.89,60.06,91302.8610509518,40.2075,40.2745,40.1538,40.2678,91302.8611
2013-06-11 15:00:00,60.06,60.09,59.95,59.95,104183.28963866408,40.2678,40.2879,40.1941,40.1941,104183.2896
2013-06-11 15:30:00,59.95,59.97,59.73,59.76,210076.3706827767,40.1941,40.2075,40.0466,40.0667,210076.3707
2013-06-12 09:30:00,59.88,59.95,59.52,59.58,154565.1430525476,40.4065,40.4537,40.1636,40.2041,154565.1431
2013-06-12 10:00:00,59.58,59.59,59.37,59.59,125270.71697252936,40.2041,40.2108,40.0624,40.2108,125270.717
2013-06-12 10:30:00,59.58,59.64,59.43,59.46,81842.01527413656,40.2041,40.2446,40.1028,40.1231,81842.0153
2013-06-12 11:00:00,59.46,59.56,59.39,59.52,68163.68403054828,40.1231,40.1906,40.0759,40.1636,68163.684
2013-06-12 11:30:00,59.51,59.58,59.2,59.25,104753.22010714692,40.1568,40.2041,39.9476,39.9814,104753.2201
2013-06-12 12:00:00,59.25,59.35,59.2,59.29,90504.9583950758,39.9814,40.0489,39.9476,40.0084,90504.9584
2013-06-12 12:30:00,59.28,59.32,59.12,59.31,100763.70682776702,40.0016,40.0286,39.8937,40.0219,100763.7068
2013-06-12 13:00:00,59.31,59.41,59.24,59.39,64858.08731334777,40.0219,40.0894,39.9746,40.0759,64858.0873
2013-06-12 13:30:00,59.38,59.43,59.29,59.38,71013.3363729625,40.0691,40.1028,40.0084,40.0691,71013.3364
2013-06-12 14:00:00,59.39,59.4,59.16,59.24,146700.10258748432,40.0759,40.0826,39.9207,39.9746,146700.1026
2013-06-12 14:30:00,59.24,59.26,59.11,59.17,126980.5083779779,39.9746,39.9881,39.8869,39.9274,126980.5084
2013-06-12 15:00:00,59.17,59.17,59.01,59.16,139291.00649720733,39.9274,39.9274,39.8194,39.9207,139291.0065
2013-06-12 15:30:00,59.17,59.22,59.06,59.08,233557.50598427,39.9274,39.9611,39.8532,39.8667,233557.506
2013-06-13 09:30:00,59.07,59.09,58.92,59.07,136441.3541547931,39.8599,39.8734,39.7587,39.8599,136441.3542
2013-06-13 10:00:00,59.05,59.22,59.0,59.17,101105.66510885672,39.8464,39.9611,39.8127,39.9274,101105.6651
2013-06-13 10:30:00,59.16,59.37,59.16,59.26,95748.31870511796,39.9207,40.0624,39.9207,39.9881,95748.3187
2013-06-13 11:00:00,59.28,59.35,59.18,59.29,84007.75105437137,40.0016,40.0489,39.9342,40.0084,84007.7511
2013-06-13 11:30:00,59.3,59.37,59.23,59.37,65542.00387552718,40.0151,40.0624,39.9679,40.0624,65542.0039
2013-06-13 12:00:00,59.37,59.45,59.28,59.34,70557.39199817623,40.0624,40.1163,40.0016,40.0421,70557.392
2013-06-13 12:30:00,59.35,59.58,59.34,59.57,70557.39199817623,40.0489,40.2041,40.0421,40.1973,70557.392
2013-06-13 13:00:00,59.57,59.57,59.46,59.48,62806.33762680953,40.1973,40.1973,40.1231,40.1366,62806.3376
2013-06-13 13:30:00,59.48,59.54,59.41,59.53,64858.08731334777,40.1366,40.1771,40.0894,40.1703,64858.0873
2013-06-13 14:00:00,59.53,59.79,59.53,59.74,88225.23652114443,40.1703,40.3458,40.1703,40.312,88225.2365
2013-06-13 14:30:00,59.73,59.76,59.63,59.67,120483.30103727346,40.3053,40.3255,40.2378,40.2648,120483.301
2013-06-13 15:00:00,59.68,59.9,59.67,59.88,271628.861278924,40.2715,40.42,40.2648,40.4065,271628.8613
2013-06-13 15:30:00,59.88,60.09,59.82,59.9,319844.97891257267,40.4065,40.5482,40.366,40.42,319844.9789
2013-06-14 09:30:00,59.73,60.04,59.61,60.04,157072.8371138721,40.3053,40.5145,40.2243,40.5145,157072.8371
2013-06-14 10:00:00,60.04,60.12,60.01,60.02,146016.18602530492,40.5145,40.5685,40.4942,40.501,146016.186
2013-06-14 10:30:00,60.01,60.02,59.79,59.8,126866.52228428132,40.4942,40.501,40.3458,40.3525,126866.5223
2013-06-14 11:00:00,59.82,59.86,59.72,59.81,84691.66761655078,40.366,40.393,40.2985,40.3593,84691.6676
2013-06-14 11:30:00,59.81,59.83,59.62,59.77,107260.91416847144,40.3593,40.3728,40.2311,40.3323,107260.9142
2013-06-14 12:00:00,59.76,59.85,59.68,59.82,52205.63091302861,40.3255,40.3863,40.2715,40.366,52205.6309
2013-06-14 12:30:00,59.81,59.88,59.68,59.73,50951.78388236636,40.3593,40.4065,40.2715,40.3053,50951.7839
2013-06-14 13:00:00,59.71,59.71,59.54,59.55,54029.40841217372,40.2918,40.2918,40.1771,40.1838,54029.4084
2013-06-14 13:30:00,59.55,59.68,59.52,59.63,54713.32497435313,40.1838,40.2715,40.1636,40.2378,54713.325
2013-06-14 14:00:00,59.63,59.81,59.55,59.8,93354.61073749005,40.2378,40.3593,40.1838,40.3525,93354.6107
2013-06-14 14:30:00,59.79,59.79,59.65,59.66,103727.3452638778,40.3458,40.3458,40.2513,40.2581,103727.3453
2013-06-14 15:00:00,59.66,59.93,59.66,59.82,146016.18602530492,40.2581,40.4402,40.2581,40.366,146016.186
2013-06-14 15:30:00,59.83,59.86,59.65,59.67,289182.7197081956,40.3728,40.393,40.2513,40.2648,289182.7197
2013-06-17 09:30:00,60.2,60.42,60.11,60.41,165963.7524222045,40.6224,40.7709,40.5617,40.7641,165963.7524
2013-06-17 10:00:00,60.4,60.59,60.4,60.43,137581.21509175882,40.7574,40.8856,40.7574,40.7776,137581.2151
2013-06-17 10:30:00,60.44,60.46,60.31,60.35,89023.1391770204,40.7844,40.7979,40.6967,40.7237,89023.1392
2013-06-17 11:00:00,60.35,60.47,60.33,60.45,76484.66887039781,40.7237,40.8046,40.7102,40.7911,76484.6689
2013-06-17 11:30:00,60.44,60.48,60.42,60.46,94152.513393366,40.7844,40.8114,40.7709,40.7979,94152.5134
2013-06-17 12:00:00,60.46,60.47,60.42,60.44,84007.75105437137,40.7979,40.8046,40.7709,40.7844,84007.7511
2013-06-17 12:30:00,60.44,60.52,60.44,60.46,77852.50199475665,40.7844,40.8384,40.7844,40.7979,77852.502
2013-06-17 13:00:00,60.46,60.6,60.44,60.59,93240.62464379346,40.7979,40.8924,40.7844,40.8856,93240.6246
2013-06-17 13:30:00,60.59,60.61,60.56,60.56,93468.5968311866,40.8856,40.8991,40.8654,40.8654,93468.5968
2013-06-17 14:00:00,60.57,60.6,60.33,60.37,170637.18226376385,40.8721,40.8924,40.7102,40.7372,170637.1823
2013-06-17 14:30:00,60.36,60.42,60.0,60.1,183631.5969451727,40.7304,40.7709,40.4875,40.555,183631.5969
2013-06-17 15:00:00,60.1,60.23,60.07,60.19,203465.1772483757,40.555,40.6427,40.5347,40.6157,203465.1772
2013-06-17 15:30:00,60.19,60.38,60.19,60.28,290550.55283255444,40.6157,40.7439,40.6157,40.6764,290550.5528
2013-06-18 09:30:00,60.24,60.54,60.19,60.35,137695.20118545537,40.6494,40.8519,40.6157,40.7237,137695.2012
2013-06-18 10:00:00,60.35,60.43,60.22,60.35,107944.83073065088,40.7237,40.7776,40.6359,40.7237,107944.8307
2013-06-18 10:30:00,60.36,60.67,60.35,60.64,90390.97230137924,40.7304,40.9396,40.7237,40.9193,90390.9723
2013-06-18 11:00:00,60.64,60.69,60.56,60.68,73976.97480907329,40.9193,40.9531,40.8654,40.9463,73976.9748
2013-06-18 11:30:00,60.69,60.8,60.68,60.7,84349.70933546107,40.9531,41.0273,40.9463,40.9598,84349.7093
2013-06-18 12:00:00,60.69,60.76,60.65,60.74,37729.39701356435,40.9531,41.0003,40.9261,40.9868,37729.397
2013-06-18 12:30:00,60.74,60.98,60.74,60.97,71241.30856035564,40.9868,41.1488,40.9868,41.142,71241.3086
2013-06-18 13:00:00,60.96,60.99,60.91,60.97,85489.57027242676,41.1353,41.1555,41.1015,41.142,85489.5703
2013-06-18 13:30:00,60.97,61.02,60.85,60.99,69417.53106121054,41.142,41.1758,41.0611,41.1555,69417.5311
2013-06-18 14:00:00,61.0,61.13,60.96,61.08,79676.27949390175,41.1623,41.25,41.1353,41.2163,79676.2795
2013-06-18 14:30:00,61.08,61.1,61.02,61.1,76142.7105893081,41.2163,41.2298,41.1758,41.2298,76142.7106
2013-06-18 15:00:00,61.1,61.12,61.02,61.1,116607.77385159011,41.2298,41.2432,41.1758,41.2298,116607.7739
2013-06-18 15:30:00,61.1,61.12,60.95,61.05,281431.6653368289,41.2298,41.2432,41.1285,41.196,281431.6653
2013-06-19 09:30:00,60.6,61.39,60.5,60.98,129488.2024393024,40.8924,41.4254,40.8249,41.1488,129488.2024
2013-06-19 10:00:00,60.98,61.15,60.95,61.13,63832.21247007865,41.1488,41.2635,41.1285,41.25,63832.2125
2013-06-19 10:30:00,61.14,61.14,60.94,60.99,70785.36418556936,41.2567,41.2567,41.1218,41.1555,70785.3642
2013-06-19 11:00:00,60.98,61.1,60.95,61.07,85831.52855351647,41.1488,41.2298,41.1285,41.2095,85831.5286
2013-06-19 11:30:00,61.06,61.1,60.96,60.97,65200.04559443748,41.2028,41.2298,41.1353,41.142,65200.0456
2013-06-19 12:00:00,60.97,61.08,60.96,61.03,73407.04434059045,41.142,41.2163,41.1353,41.1825,73407.0443
2013-06-19 12:30:00,61.04,61.06,61.0,61.01,33283.93935939815,41.1893,41.2028,41.1623,41.169,33283.9394
2013-06-19 13:00:00,61.01,61.09,60.99,61.09,46848.28450928986,41.169,41.223,41.1555,41.223,46848.2845
2013-06-19 13:30:00,61.08,61.1,61.02,61.1,38413.31357574376,41.2163,41.2298,41.1758,41.2298,38413.3136
2013-06-19 14:00:00,61.09,61.15,60.81,60.99,163114.10007979028,41.223,41.2635,41.0341,41.1555,163114.1001
2013-06-19 14:30:00,60.97,61.06,60.46,60.53,260116.2658155705,41.142,41.2028,40.7979,40.8451,260116.2658
2013-06-19 15:00:00,60.53,60.91,60.52,60.88,340020.51749686536,40.8451,41.1015,40.8384,41.0813,340020.5175
2013-06-19 15:30:00,60.89,60.92,60.54,60.57,612675.2536190585,41.088,41.1083,40.8519,40.8721,612675.2536
2013-06-20 09:30:00,60.04,60.23,59.81,60.06,168357.46038983244,40.5145,40.6427,40.3593,40.528,168357.4604
2013-06-20 10:00:00,60.09,60.24,59.86,59.9,158554.65633192752,40.5482,40.6494,40.393,40.42,158554.6563
2013-06-20 10:30:00,59.88,60.01,59.78,59.95,147498.0052433603,40.4065,40.4942,40.339,40.4537,147498.0052
2013-06-20 11:00:00,59.94,60.01,59.74,59.89,138949.04821611763,40.447,40.4942,40.312,40.4133,138949.0482
2013-06-20 11:30:00,59.91,59.95,59.8,59.82,61438.50450245071,40.4267,40.4537,40.3525,40.366,61438.5045
2013-06-20 12:00:00,59.82,59.96,59.82,59.88,75344.80793343212,40.366,40.4605,40.366,40.4065,75344.8079
2013-06-20 12:30:00,59.88,59.96,59.85,59.89,121167.21759945288,40.4065,40.4605,40.3863,40.4133,121167.2176
2013-06-20 13:00:00,59.89,59.94,59.81,59.89,122990.99509859797,40.4133,40.447,40.3593,40.4133,122990.9951
2013-06-20 13:30:00,59.89,59.99,59.83,59.89,107830.8446369543,40.4133,40.4807,40.3728,40.4133,107830.8446
2013-06-20 14:00:00,59.89,59.96,59.81,59.85,321098.8259432349,40.4133,40.4605,40.3593,40.3863,321098.8259
2013-06-20 14:30:00,59.85,59.94,59.78,59.81,221816.9383335233,40.3863,40.447,40.339,40.3593,221816.9383
2013-06-20 15:00:00,59.81,59.93,59.77,59.84,283027.4706485809,40.3593,40.4402,40.3323,40.3795,283027.4706
2013-06-20 15:30:00,59.83,59.89,59.73,59.83,638778.0690755728,40.3728,40.4133,40.3053,40.3728,638778.0691
2013-06-21 09:30:00,60.13,60.29,59.67,60.12,1597857.0614385046,40.5752,40.6832,40.2648,40.5685,1597857.0614
2013-06-21 10:00:00,60.11,60.28,59.94,59.95,115011.96853983814,40.5617,40.6764,40.447,40.4537,115011.9685
2013-06-21 10:30:00,59.94,60.17,59.86,60.11,126182.6057221019,40.447,40.6022,40.393,40.5617,126182.6057
2013-06-21 11:00:00,60.11,60.14,59.83,59.85,98256.0127664425,40.5617,40.582,40.3728,40.3863,98256.0128
2013-06-21 11:30:00,59.84,59.84,59.67,59.8,91302.8610509518,40.3795,40.3795,40.2648,40.3525,91302.8611
2013-06-21 12:00:00,59.81,59.88,59.65,59.67,104867.2062008435,40.3593,40.4065,40.2513,40.2648,104867.2062
2013-06-21 12:30:00,59.67,60.05,59.67,60.04,96774.19354838708,40.2648,40.5212,40.2648,40.5145,96774.1935
2013-06-21 13:00:00,60.04,60.17,59.91,60.04,83779.77886697823,40.5145,40.6022,40.4267,40.5145,83779.7789
2013-06-21 13:30:00,60.07,60.13,59.86,59.89,77738.51590106008,40.5347,40.5752,40.393,40.4133,77738.5159
2013-06-21 14:00:00,59.88,60.12,59.85,60.12,113074.20494699648,40.4065,40.5685,40.3863,40.5685,113074.2049
2013-06-21 14:30:00,60.11,60.27,60.05,60.26,112390.28838481706,40.5617,40.6697,40.5212,40.6629,112390.2884
2013-06-21 15:00:00,60.25,60.39,60.2,60.39,132337.85478171665,40.6562,40.7506,40.6224,40.7506,132337.8548
2013-06-21 15:30:00,60.41,60.52,60.2,60.25,378661.8032600023,40.7641,40.8384,40.6224,40.6562,378661.8033
2013-06-24 09:30:00,60.07,60.35,59.95,60.11,260686.1962840533,40.5347,40.7237,40.4537,40.5617,260686.1963
2013-06-24 10:00:00,60.11,60.11,59.83,59.91,120711.2732246666,40.5617,40.5617,40.3728,40.4267,120711.2732
2013-06-24 10:30:00,59.9,60.12,59.81,59.95,116379.80166419696,40.42,40.5685,40.3593,40.4537,116379.8017
2013-06-24 11:00:00,59.95,60.1,59.9,59.91,162088.22523652116,40.4537,40.555,40.42,40.4267,162088.2252
2013-06-24 11:30:00,59.91,60.03,59.86,60.0,113302.1771343896,40.4267,40.5077,40.393,40.4875,113302.1771
2013-06-24 12:00:00,59.99,60.07,59.75,59.88,116721.75994528669,40.4807,40.5347,40.3188,40.4065,116721.7599
2013-06-24 12:30:00,59.89,60.1,59.88,60.08,110338.53869827882,40.4133,40.555,40.4065,40.5415,110338.5387
2013-06-24 13:00:00,60.08,60.17,59.98,60.1,78992.36293172232,40.5415,40.6022,40.474,40.555,78992.3629
2013-06-24 13:30:00,60.1,60.2,60.02,60.14,65200.04559443748,40.555,40.6224,40.501,40.582,65200.0456
2013-06-24 14:00:00,60.17,60.39,60.1,60.36,144420.38071355294,40.6022,40.7506,40.555,40.7304,144420.3807
2013-06-24 14:30:00,60.35,60.47,60.31,60.33,101561.609483643,40.7237,40.8046,40.6967,40.7102,101561.6095
2013-06-24 15:00:00,60.34,60.44,60.23,60.24,106690.9836999886,40.7169,40.7844,40.6427,40.6494,106690.9837
2013-06-24 15:30:00,60.24,60.39,59.95,59.99,343668.0724951556,40.6494,40.7506,40.4537,40.4807,343668.0725
2013-06-25 09:30:00,60.67,60.67,59.85,59.93,124928.75869143964,40.9396,40.9396,40.3863,40.4402,124928.7587
2013-06-25 10:00:00,59.95,60.02,59.8,59.97,99053.91542231847,40.4537,40.501,40.3525,40.4672,99053.9154
2013-06-25 10:30:00,59.95,60.25,59.92,60.22,69759.48934230024,40.4537,40.6562,40.4335,40.6359,69759.4893
2013-06-25 11:00:00,60.21,60.27,60.1,60.14,50495.83950758007,40.6292,40.6697,40.555,40.582,50495.8395
2013-06-25 11:30:00,60.14,60.21,60.04,60.2,86971.38949048216,40.582,40.6292,40.5145,40.6224,86971.3895
2013-06-25 12:00:00,60.2,60.32,60.18,60.25,39895.13279379916,40.6224,40.7034,40.6089,40.6562,39895.1328
2013-06-25 12:30:00,60.26,60.33,60.22,60.27,50723.811694973214,40.6629,40.7102,40.6359,40.6697,50723.8117
2013-06-25 13:00:00,60.27,60.33,60.12,60.15,41832.89638664083,40.6697,40.7102,40.5685,40.5887,41832.8964
2013-06-25 13:30:00,60.14,60.3,60.13,60.28,86743.41730308902,40.582,40.6899,40.5752,40.6764,86743.4173
2013-06-25 14:00:00,60.27,60.42,60.25,60.34,76256.69668300467,40.6697,40.7709,40.6562,40.7169,76256.6967
2013-06-25 14:30:00,60.34,60.46,60.32,60.38,96546.22136099396,40.7169,40.7979,40.7034,40.7439,96546.2214
2013-06-25 15:00:00,60.38,60.55,60.37,60.55,81728.02918043999,40.7439,40.8586,40.7372,40.8586,81728.0292
2013-06-25 15:30:00,60.55,60.63,60.37,60.38,321098.8259432349,40.8586,40.9126,40.7372,40.7439,321098.8259
2013-06-26 09:30:00,60.95,61.07,60.67,60.85,157642.76758235495,41.1285,41.2095,40.9396,41.0611,157642.7676
2013-06-26 10:00:00,60.86,60.94,60.71,60.77,85603.55636612333,41.0678,41.1218,40.9666,41.0071,85603.5564
2013-06-26 10:30:00,60.78,61.02,60.73,60.93,96204.26307990424,41.0138,41.1758,40.9801,41.115,96204.2631
2013-06-26 11:00:00,60.92,60.93,60.8,60.84,95178.38823663512,41.1083,41.115,41.0273,41.0543,95178.3882
2013-06-26 11:30:00,60.83,60.97,60.77,60.94,70785.36418556936,41.0476,41.142,41.0071,41.1218,70785.3642
2013-06-26 12:00:00,60.93,61.08,60.93,61.06,61780.46278354041,41.115,41.2163,41.115,41.2028,61780.4628
2013-06-26 12:30:00,61.07,61.15,60.98,61.07,63262.282001595806,41.2095,41.2635,41.1488,41.2095,63262.282
2013-06-26 13:00:00,61.08,61.17,61.05,61.14,69873.4754359968,41.2163,41.277,41.196,41.2567,69873.4754
2013-06-26 13:30:00,61.14,61.15,61.0,61.1,73065.08605950074,41.2567,41.2635,41.1623,41.2298,73065.0861
2013-06-26 14:00:00,61.1,61.15,61.05,61.13,78992.36293172232,41.2298,41.2635,41.196,41.25,78992.3629
2013-06-26 14:30:00,61.13,61.17,61.05,61.13,104183.28963866408,41.25,41.277,41.196,41.25,104183.2896
2013-06-26 15:00:00,61.12,61.19,61.03,61.04,166989.62726547362,41.2432,41.2905,41.1825,41.1893,166989.6273
2013-06-26 15:30:00,61.05,61.06,60.8,60.83,480679.35711843154,41.196,41.2028,41.0273,41.0476,480679.3571
2013-06-27 09:30:00,61.13,61.34,60.97,61.28,168357.46038983244,41.25,41.3917,41.142,41.3512,168357.4604
2013-06-27 10:00:00,61.28,61.28,60.97,61.04,139177.02040351077,41.3512,41.3512,41.142,41.1893,139177.0204
2013-06-27 10:30:00,61.03,61.12,60.81,60.92,163342.0722671834,41.1825,41.2432,41.0341,41.1083,163342.0723
2013-06-27 11:00:00,60.91,61.06,60.81,60.81,65428.01778183062,41.1015,41.2028,41.0341,41.0341,65428.0178
2013-06-27 11:30:00,60.81,60.91,60.79,60.88,56081.15809871196,41.0341,41.1015,41.0206,41.0813,56081.1581
2013-06-27 12:00:00,60.89,60.91,60.77,60.81,63262.282001595806,41.088,41.1015,41.0071,41.0341,63262.282
2013-06-27 12:30:00,60.81,60.92,60.81,60.85,73407.04434059045,41.0341,41.1083,41.0341,41.0611,73407.0443
2013-06-27 13:00:00,60.84,60.92,60.81,60.92,59842.69919069874,41.0543,41.1083,41.0341,41.1083,59842.6992
2013-06-27 13:30:00,60.92,61.05,60.92,60.93,57107.03294198108,41.1083,41.196,41.1083,41.115,57107.0329
2013-06-27 14:00:00,60.93,60.95,60.76,60.9,117861.62088225236,41.115,41.1285,41.0003,41.0948,117861.6209
2013-06-27 14:30:00,60.9,60.94,60.75,60.81,112618.2605722102,41.0948,41.1218,40.9936,41.0341,112618.2606
2013-06-27 15:00:00,60.81,60.99,60.7,60.95,130742.04946996468,41.0341,41.1555,40.9598,41.1285,130742.0495
2013-06-27 15:30:00,60.95,60.95,60.83,60.87,190584.7486606634,41.1285,41.1285,41.0476,41.0745,190584.7487
2013-06-28 09:30:00,60.45,60.86,60.28,60.29,168357.46038983244,40.7911,41.0678,40.6764,40.6832,168357.4604
2013-06-28 10:00:00,60.31,60.36,60.1,60.28,276302.2911204833,40.6967,40.7304,40.555,40.6764,276302.2911
2013-06-28 10:30:00,60.27,60.45,60.14,60.43,375014.2482617121,40.6697,40.7911,40.582,40.7776,375014.2483
2013-06-28 11:00:00,60.43,60.66,60.42,60.56,82753.90402370911,40.7776,40.9328,40.7709,40.8654,82753.904
2013-06-28 11:30:00,60.55,60.66,60.45,60.62,116379.80166419696,40.8586,40.9328,40.7911,40.9059,116379.8017
2013-06-28 12:00:00,60.62,60.62,60.32,60.45,89023.1391770204,40.9059,40.9059,40.7034,40.7911,89023.1392
2013-06-28 12:30:00,60.45,60.53,60.38,60.43,76826.62715148753,40.7911,40.8451,40.7439,40.7776,76826.6272
2013-06-28 13:00:00,60.42,60.54,60.38,60.45,89707.05573919982,40.7709,40.8519,40.7439,40.7911,89707.0557
2013-06-28 13:30:00,60.45,60.49,60.36,60.45,156160.94836429955,40.7911,40.8181,40.7304,40.7911,156160.9484
2013-06-28 14:00:00,60.45,60.61,60.45,60.52,126524.5640031916,40.7911,40.8991,40.7911,40.8384,126524.564
2013-06-28 14:30:00,60.53,60.57,60.46,60.52,131653.93821953723,40.8451,40.8721,40.7979,40.8384,131653.9382
2013-06-28 15:00:00,60.52,60.6,60.38,60.6,255100.87769292147,40.8384,40.8924,40.7439,40.8924,255100.8777
2013-06-28 15:30:00,60.6,60.72,60.38,60.39,430639.4619856378,40.8924,40.9733,40.7439,40.7506,430639.462
2013-07-01 09:30:00,60.38,60.79,60.31,60.74,194004.3314715605,40.7439,41.0206,40.6967,40.9868,194004.3315
2013-07-01 10:00:00,60.74,61.15,60.74,61.14,139860.9369656902,40.9868,41.2635,40.9868,41.2567,139860.937
2013-07-01 10:30:00,61.13,61.34,61.13,61.24,201641.3997492306,41.25,41.3917,41.25,41.3242,201641.3997
2013-07-01 11:00:00,61.24,61.34,61.22,61.24,165165.84976632852,41.3242,41.3917,41.3107,41.3242,165165.8498
2013-07-01 11:30:00,61.24,61.25,61.15,61.2,179528.09757209622,41.3242,41.331,41.2635,41.2972,179528.0976
2013-07-01 12:00:00,61.2,61.22,61.01,61.01,147270.0330559672,41.2972,41.3107,41.169,41.169,147270.0331
2013-07-01 12:30:00,61.01,61.15,61.0,61.1,74546.90527755614,41.169,41.2635,41.1623,41.2298,74546.9053
2013-07-01 13:00:00,61.1,61.17,61.09,61.16,122079.10634902542,41.2298,41.277,41.223,41.2702,122079.1063
2013-07-01 13:30:00,61.16,61.17,61.02,61.02,88909.15308332384,41.2702,41.277,41.1758,41.1758,88909.1531
2013-07-01 14:00:00,61.02,61.07,60.86,60.95,108286.78901174056,41.1758,41.2095,41.0678,41.1285,108286.789
2013-07-01 14:30:00,60.96,61.1,60.95,61.09,76256.69668300467,41.1353,41.2298,41.1285,41.223,76256.6967
2013-07-01 15:00:00,61.09,61.15,61.02,61.02,113644.13541547932,41.223,41.2635,41.1758,41.1758,113644.1354
2013-07-01 15:30:00,61.01,61.01,60.82,60.93,402598.8829362818,41.169,41.169,41.0408,41.115,402598.8829
2013-07-02 09:30:00,61.15,61.52,60.71,61.45,340362.4757779551,41.2635,41.5132,40.9666,41.4659,340362.4758
2013-07-02 10:00:00,61.45,61.62,61.31,61.5,173030.89023139176,41.4659,41.5806,41.3715,41.4997,173030.8902
2013-07-02 10:30:00,61.49,61.66,61.41,61.66,191268.66522284283,41.4929,41.6076,41.4389,41.6076,191268.6652
2013-07-02 11:00:00,61.67,61.75,61.57,61.68,138151.14556024165,41.6144,41.6684,41.5469,41.6211,138151.1456
2013-07-02 11:30:00,61.69,61.84,61.63,61.68,194232.3036589536,41.6279,41.7291,41.5874,41.6211,194232.3037
2013-07-02 12:00:00,61.69,61.7,61.57,61.64,97572.09620426309,41.6279,41.6346,41.5469,41.5941,97572.0962
2013-07-02 12:30:00,61.62,61.73,61.54,61.71,92100.76370682775,41.5806,41.6549,41.5267,41.6414,92100.7637
2013-07-02 13:00:00,61.71,61.72,61.59,61.6,87997.26433375129,41.6414,41.6481,41.5604,41.5671,87997.2643
2013-07-02 13:30:00,61.59,61.67,61.46,61.53,146472.13040009118,41.5604,41.6144,41.4727,41.5199,146472.1304
2013-07-02 14:00:00,61.53,61.53,61.17,61.26,212014.1342756184,41.5199,41.5199,41.277,41.3377,212014.1343
2013-07-02 14:30:00,61.25,61.37,61.15,61.31,141570.7283711387,41.331,41.4119,41.2635,41.3715,141570.7284
2013-07-02 15:00:00,61.31,61.37,61.22,61.26,136327.36806109655,41.3715,41.4119,41.3107,41.3377,136327.3681
2013-07-02 15:30:00,61.25,61.55,61.17,61.47,410691.8955887382,41.331,41.5334,41.277,41.4794,410691.8956
2013-07-03 09:30:00,61.14,61.56,61.02,61.51,121053.2315057563,41.2567,41.5402,41.1758,41.5064,121053.2315
2013-07-03 10:00:00,61.5,61.59,61.28,61.46,105437.13666932634,41.4997,41.5604,41.3512,41.4727,105437.1367
2013-07-03 10:30:00,61.47,61.53,61.29,61.49,113530.14932178274,41.4794,41.5199,41.358,41.4929,113530.1493
2013-07-03 11:00:00,61.49,61.81,61.49,61.69,126638.55009688818,41.4929,41.7089,41.4929,41.6279,126638.5501
2013-07-03 11:30:00,61.69,61.92,61.58,61.92,134845.54884304115,41.6279,41.7831,41.5537,41.7831,134845.5488
2013-07-03 12:00:00,61.92,61.93,61.7,61.71,182833.69428929672,41.7831,41.7898,41.6346,41.6414,182833.6943
2013-07-03 12:30:00,61.71,61.71,61.58,61.63,229340.0205174969,41.6414,41.6414,41.5537,41.5874,229340.0205
2013-07-05 09:30:00,62.41,62.44,61.87,61.93,173828.79288726774,42.1137,42.134,41.7493,41.7898,173828.7929
2013-07-05 10:00:00,61.92,61.97,61.5,61.64,115125.95463353473,41.7831,41.8168,41.4997,41.5941,115125.9546
2013-07-05 10:30:00,61.65,61.66,61.49,61.65,82069.9874615297,41.6009,41.6076,41.4929,41.6009,82069.9875
2013-07-05 11:00:00,61.66,61.72,61.53,61.53,74774.87746494928,41.6076,41.6481,41.5199,41.5199,74774.8775
2013-07-05 11:30:00,61.52,61.83,61.41,61.81,67593.75356206542,41.5132,41.7223,41.4389,41.7089,67593.7536
2013-07-05 12:00:00,61.81,61.95,61.81,61.93,72495.1555910179,41.7089,41.8033,41.7089,41.7898,72495.1556
2013-07-05 12:30:00,61.93,62.0,61.84,61.87,45594.43747862761,41.7898,41.8371,41.7291,41.7493,45594.4375
2013-07-05 13:00:00,61.87,61.94,61.76,61.9,50951.78388236636,41.7493,41.7966,41.6751,41.7696,50951.7839
2013-07-05 13:30:00,61.9,61.95,61.88,61.94,112390.28838481706,41.7696,41.8033,41.7561,41.7966,112390.2884
2013-07-05 14:00:00,61.94,62.11,61.93,62.07,144648.35290094608,41.7966,41.9113,41.7898,41.8843,144648.3529
2013-07-05 14:30:00,62.08,62.11,61.92,61.96,168585.43257722558,41.891,41.9113,41.7831,41.8101,168585.4326
2013-07-05 15:00:00,61.95,61.95,61.74,61.74,201983.3580303203,41.8033,41.8033,41.6616,41.6616,201983.358
2013-07-05 15:30:00,61.74,62.08,61.72,62.06,284509.2898666363,41.6616,41.891,41.6481,41.8776,284509.2899
2013-07-08 09:30:00,62.18,62.53,62.17,62.31,266727.4592499715,41.9585,42.1947,41.9518,42.0462,266727.4592
2013-07-08 10:00:00,62.33,62.39,62.26,62.29,245298.0736350165,42.0597,42.1002,42.0125,42.0328,245298.0736
2013-07-08 10:30:00,62.29,62.32,62.16,62.19,164595.91929784566,42.0328,42.053,41.945,41.9653,164595.9193
2013-07-08 11:00:00,62.19,62.26,62.09,62.15,117633.64869485924,41.9653,42.0125,41.8978,41.9383,117633.6487
2013-07-08 11:30:00,62.16,62.25,62.11,62.17,128120.36931494356,41.945,42.0058,41.9113,41.9518,128120.3693
2013-07-08 12:00:00,62.17,62.29,62.13,62.23,140430.86743417304,41.9518,42.0328,41.9248,41.9923,140430.8674
2013-07-08 12:30:00,62.23,62.31,62.17,62.24,196739.99772027813,41.9923,42.0462,41.9518,41.999,196739.9977
2013-07-08 13:00:00,62.25,62.29,62.16,62.19,127436.45275276416,42.0058,42.0328,41.945,41.9653,127436.4528
2013-07-08 13:30:00,62.18,62.31,62.18,62.25,122649.03681750828,41.9585,42.0462,41.9585,42.0058,122649.0368
2013-07-08 14:00:00,62.26,62.27,62.12,62.13,101447.62338994644,42.0125,42.0193,41.918,41.9248,101447.6234
2013-07-08 14:30:00,62.14,62.31,62.14,62.27,120369.31494357689,41.9315,42.0462,41.9315,42.0193,120369.3149
2013-07-08 15:00:00,62.27,62.27,62.16,62.18,137467.22899806223,42.0193,42.0193,41.945,41.9585,137467.229
2013-07-08 15:30:00,62.18,62.26,62.13,62.26,615752.8781488659,41.9585,42.0125,41.9248,42.0125,615752.8781
2013-07-09 09:30:00,62.29,62.59,62.21,62.41,422204.4910520917,42.0328,42.2352,41.9788,42.1137,422204.4911
2013-07-09 10:00:00,62.39,62.4,62.2,62.24,82753.90402370911,42.1002,42.107,41.972,41.999,82753.904
2013-07-09 10:30:00,62.24,62.41,62.21,62.39,76256.69668300467,41.999,42.1137,41.9788,42.1002,76256.6967
2013-07-09 11:00:00,62.4,62.45,62.37,62.44,99965.80417189102,42.107,42.1407,42.0867,42.134,99965.8042
2013-07-09 11:30:00,62.44,62.47,62.3,62.31,71697.2529351419,42.134,42.1542,42.0395,42.0462,71697.2529
2013-07-09 12:00:00,62.31,62.35,62.29,62.31,56423.116379801664,42.0462,42.0732,42.0328,42.0462,56423.1164
2013-07-09 12:30:00,62.31,62.48,62.31,62.41,50609.82560127664,42.0462,42.161,42.0462,42.1137,50609.8256
2013-07-09 13:00:00,62.42,62.45,62.35,62.35,40465.063262282005,42.1205,42.1407,42.0732,42.0732,40465.0633
2013-07-09 13:30:00,62.35,62.35,62.25,62.34,86515.44511569588,42.0732,42.0732,42.0058,42.0665,86515.4451
2013-07-09 14:00:00,62.34,62.41,62.31,62.34,68505.64231163797,42.0665,42.1137,42.0462,42.0665,68505.6423
2013-07-09 14:30:00,62.35,62.36,62.25,62.25,82183.97355522626,42.0732,42.08,42.0058,42.0058,82183.9736
2013-07-09 15:00:00,62.24,62.31,62.24,62.29,109198.67776131313,41.999,42.0462,41.999,42.0328,109198.6778
2013-07-09 15:30:00,62.28,62.35,62.19,62.32,223868.6880200616,42.026,42.0732,41.9653,42.053,223868.688
2013-07-10 09:30:00,62.17,62.53,62.15,62.51,88453.20870853755,41.9518,42.1947,41.9383,42.1812,88453.2087
2013-07-10 10:00:00,62.5,62.63,62.49,62.59,76370.68277670124,42.1745,42.2622,42.1677,42.2352,76370.6828
2013-07-10 10:30:00,62.59,62.65,62.53,62.54,107944.83073065088,42.2352,42.2757,42.1947,42.2015,107944.8307
2013-07-10 11:00:00,62.53,62.64,62.49,62.59,77852.50199475665,42.1947,42.2689,42.1677,42.2352,77852.502
2013-07-10 11:30:00,62.61,62.79,62.61,62.75,108970.70557392,42.2487,42.3701,42.2487,42.3432,108970.7056
2013-07-10 12:00:00,62.74,62.83,62.72,62.79,52889.547475208026,42.3364,42.3971,42.3229,42.3701,52889.5475
2013-07-10 12:30:00,62.79,62.93,62.79,62.81,63034.309814202665,42.3701,42.4646,42.3701,42.3836,63034.3098
2013-07-10 13:00:00,62.8,62.82,62.68,62.7,59728.71309700217,42.3769,42.3904,42.2959,42.3094,59728.7131
2013-07-10 13:30:00,62.69,62.88,62.69,62.84,57107.03294198108,42.3027,42.4309,42.3027,42.4039,57107.0329
2013-07-10 14:00:00,62.83,63.05,62.81,62.87,170409.21007637068,42.3971,42.5456,42.3836,42.4241,170409.2101
2013-07-10 14:30:00,62.87,62.94,62.8,62.89,104069.30354496752,42.4241,42.4714,42.3769,42.4376,104069.3035
2013-07-10 15:00:00,62.89,63.02,62.75,62.99,137923.1733728485,42.4376,42.5254,42.3432,42.5051,137923.1734
2013-07-10 15:30:00,63.0,63.03,62.89,62.95,412743.6452752765,42.5119,42.5321,42.4376,42.4781,412743.6453
2013-07-11 09:30:00,63.36,63.68,63.35,63.48,246779.892853072,42.7548,42.9707,42.748,42.8358,246779.8929
2013-07-11 10:00:00,63.48,63.52,63.34,63.38,207796.6488088453,42.8358,42.8627,42.7413,42.7683,207796.6488
2013-07-11 10:30:00,63.38,63.38,63.2,63.24,180326.0002279722,42.7683,42.7683,42.6468,42.6738,180326.0002
2013-07-11 11:00:00,63.24,63.35,63.11,63.15,145446.25555682206,42.6738,42.748,42.5861,42.6131,145446.2556
2013-07-11 11:30:00,63.14,63.31,63.14,63.23,108400.77510543712,42.6063,42.721,42.6063,42.6671,108400.7751
2013-07-11 12:00:00,63.23,63.32,63.17,63.17,95292.3743303317,42.6671,42.7278,42.6266,42.6266,95292.3743
2013-07-11 12:30:00,63.17,63.18,63.13,63.16,120027.35666248716,42.6266,42.6333,42.5996,42.6198,120027.3567
2013-07-11 13:00:00,63.16,63.17,63.06,63.08,78650.40465063263,42.6198,42.6266,42.5523,42.5658,78650.4047
2013-07-11 13:30:00,63.08,63.17,63.03,63.17,97914.05448535278,42.5658,42.6266,42.5321,42.6266,97914.0545
2013-07-11 14:00:00,63.17,63.18,63.07,63.1,183175.6525703864,42.6266,42.6333,42.5591,42.5793,183175.6526
2013-07-11 14:30:00,63.11,63.18,63.07,63.09,143622.47805767696,42.5861,42.6333,42.5591,42.5726,143622.4781
2013-07-11 15:00:00,63.09,63.11,63.04,63.05,164709.90539154224,42.5726,42.5861,42.5388,42.5456,164709.9054
2013-07-11 15:30:00,63.06,63.06,62.95,63.04,606406.0184657472,42.5523,42.5523,42.4781,42.5388,606406.0185
2013-07-12 09:30:00,63.16,63.72,63.1,63.63,194460.27584634675,42.6198,42.9977,42.5793,42.937,194460.2758
2013-07-12 10:00:00,63.62,63.81,63.32,63.78,236749.11660777385,42.9302,43.0584,42.7278,43.0382,236749.1166
2013-07-12 10:30:00,63.79,63.94,63.77,63.89,164709.90539154224,43.0449,43.1462,43.0314,43.1124,164709.9054
2013-07-12 11:00:00,63.89,63.93,63.68,63.89,135415.479311524,43.1124,43.1394,42.9707,43.1124,135415.4793
2013-07-12 11:30:00,63.89,63.89,63.71,63.84,123332.95337968768,43.1124,43.1124,42.991,43.0787,123332.9534
2013-07-12 12:00:00,63.84,63.97,63.79,63.9,124700.78650404653,43.0787,43.1664,43.0449,43.1192,124700.7865
2013-07-12 12:30:00,63.89,64.03,63.88,63.88,96546.22136099396,43.1124,43.2069,43.1057,43.1057,96546.2214
2013-07-12 13:00:00,63.88,63.95,63.81,63.85,95976.29089251113,43.1057,43.1529,43.0584,43.0854,95976.2909
2013-07-12 13:30:00,63.87,64.02,63.87,63.96,114442.0380713553,43.0989,43.2001,43.0989,43.1597,114442.0381
2013-07-12 14:00:00,63.96,64.03,63.78,64.02,159352.5589878035,43.1597,43.2069,43.0382,43.2001,159352.559
2013-07-12 14:30:00,64.03,64.16,63.99,64.07,196626.0116265816,43.2069,43.2946,43.1799,43.2339,196626.0116
2013-07-12 15:00:00,64.07,64.19,63.98,64.19,199589.65006269235,43.2339,43.3149,43.1732,43.3149,199589.6501
2013-07-12 15:30:00,64.19,64.43,64.1,64.4,722215.8896614613,43.3149,43.4768,43.2541,43.4566,722215.8897
2013-07-15 09:30:00,64.22,64.31,63.96,64.28,190926.7069417531,43.3351,43.3958,43.1597,43.3756,190926.7069
2013-07-15 10:00:00,64.29,64.32,63.98,63.99,121281.20369314944,43.3823,43.4026,43.1732,43.1799,121281.2037
2013-07-15 10:30:00,64.0,64.04,63.94,63.99,94380.48558075917,43.1866,43.2136,43.1462,43.1799,94380.4856
2013-07-15 11:00:00,64.0,64.0,63.74,63.81,145446.25555682206,43.1866,43.1866,43.0112,43.0584,145446.2556
2013-07-15 11:30:00,63.81,63.83,63.64,63.67,126638.55009688818,43.0584,43.0719,42.9437,42.964,126638.5501
2013-07-15 12:00:00,63.68,63.74,63.65,63.69,81158.09871195714,42.9707,43.0112,42.9505,42.9775,81158.0987
2013-07-15 12:30:00,63.67,63.68,63.52,63.53,218853.2998974125,42.964,42.9707,42.8627,42.8695,218853.2999
2013-07-15 13:00:00,63.54,63.61,63.43,63.53,203807.13552946545,42.8762,42.9235,42.802,42.8695,203807.1355
2013-07-15 13:30:00,63.53,63.66,63.51,63.63,105323.15057562976,42.8695,42.9572,42.856,42.937,105323.1506
2013-07-15 14:00:00,63.63,63.67,63.6,63.63,184429.49960104868,42.937,42.964,42.9167,42.937,184429.4996
2013-07-15 14:30:00,63.64,63.67,63.57,63.61,156502.90664538927,42.9437,42.964,42.8965,42.9235,156502.9066
2013-07-15 15:00:00,63.62,63.65,63.56,63.56,99851.81807819448,42.9302,42.9505,42.8897,42.8897,99851.8181
2013-07-15 15:30:00,63.56,63.58,63.36,63.47,429727.5732360652,42.8897,42.9032,42.7548,42.829,429727.5732
2013-07-16 09:30:00,63.64,63.72,63.31,63.33,228200.1595805312,42.9437,42.9977,42.721,42.7345,228200.1596
2013-07-16 10:00:00,63.33,63.46,63.31,63.31,99851.81807819448,42.7345,42.8223,42.721,42.721,99851.8181
2013-07-16 10:30:00,63.31,63.46,63.23,63.36,87541.319958965,42.721,42.8223,42.6671,42.7548,87541.32
2013-07-16 11:00:00,63.36,63.47,63.3,63.46,105665.10885671948,42.7548,42.829,42.7143,42.8223,105665.1089
2013-07-16 11:30:00,63.46,63.5,63.39,63.46,80702.15433717087,42.8223,42.8493,42.775,42.8223,80702.1543
2013-07-16 12:00:00,63.47,63.59,63.45,63.55,48900.034195828106,42.829,42.91,42.8155,42.883,48900.0342
2013-07-16 12:30:00,63.56,63.56,63.4,63.4,46734.2984155933,42.8897,42.8897,42.7818,42.7818,46734.2984
2013-07-16 13:00:00,63.41,63.43,63.3,63.37,39439.18841901288,42.7885,42.802,42.7143,42.7615,39439.1884
2013-07-16 13:30:00,63.36,63.53,63.35,63.51,62464.37934571983,42.7548,42.8695,42.748,42.856,62464.3793
2013-07-16 14:00:00,63.51,63.58,63.39,63.45,68619.62840533454,42.856,42.9032,42.775,42.8155,68619.6284
2013-07-16 14:30:00,63.45,63.48,63.4,63.4,66339.90653140318,42.8155,42.8358,42.7818,42.7818,66339.9065
2013-07-16 15:00:00,63.4,63.43,63.34,63.42,135985.40978000683,42.7818,42.802,42.7413,42.7953,135985.4098
2013-07-16 15:30:00,63.42,63.46,63.34,63.44,205858.8852160037,42.7953,42.8223,42.7413,42.8088,205858.8852
2013-07-17 09:30:00,63.81,63.91,63.57,63.6,250769.40613245184,43.0584,43.1259,42.8965,42.9167,250769.4061
2013-07-17 10:00:00,63.6,63.66,63.55,63.64,211216.2316197424,42.9167,42.9572,42.883,42.9437,211216.2316
2013-07-17 10:30:00,63.64,63.66,63.53,63.59,192180.55397241536,42.9437,42.9572,42.8695,42.91,192180.554
2013-07-17 11:00:00,63.6,63.61,63.42,63.43,124358.8282229568,42.9167,42.9235,42.7953,42.802,124358.8282
2013-07-17 11:30:00,63.43,63.55,63.39,63.54,80930.12652456401,42.802,42.883,42.775,42.8762,80930.1265
2013-07-17 12:00:00,63.54,63.61,63.54,63.6,122079.10634902542,42.8762,42.9235,42.8762,42.9167,122079.1063
2013-07-17 12:30:00,63.6,63.61,63.56,63.58,68505.64231163797,42.9167,42.9235,42.8897,42.9032,68505.6423
2013-07-17 13:00:00,63.59,63.63,63.5,63.52,125840.6474410122,42.91,42.937,42.8493,42.8627,125840.6474
2013-07-17 13:30:00,63.53,63.63,63.53,63.63,101903.56776473272,42.8695,42.937,42.8695,42.937,101903.5678
2013-07-17 14:00:00,63.63,63.66,63.58,63.63,119115.46791291462,42.937,42.9572,42.9032,42.937,119115.4679
2013-07-17 14:30:00,63.64,63.64,63.53,63.59,113302.1771343896,42.9437,42.9437,42.8695,42.91,113302.1771
2013-07-17 15:00:00,63.59,63.62,63.53,63.55,107830.8446369543,42.91,42.9302,42.8695,42.883,107830.8446
2013-07-17 15:30:00,63.54,63.56,63.42,63.46,337398.8373418443,42.8762,42.8897,42.7953,42.8223,337398.8373
2013-07-18 09:30:00,63.74,63.87,63.66,63.78,92556.70808161404,43.0112,43.0989,42.9572,43.0382,92556.7081
2013-07-18 10:00:00,63.76,64.09,63.7,64.07,94380.48558075917,43.0247,43.2474,42.9842,43.2339,94380.4856
2013-07-18 10:30:00,64.08,64.09,63.9,64.01,202895.24677989288,43.2406,43.2474,43.1192,43.1934,202895.2468
2013-07-18 11:00:00,64.0,64.04,63.92,63.96,118203.57916334207,43.1866,43.2136,43.1327,43.1597,118203.5792
2013-07-18 11:30:00,63.96,63.96,63.88,63.94,72267.18340362476,43.1597,43.1597,43.1057,43.1462,72267.1834
2013-07-18 12:00:00,63.94,64.06,63.91,63.96,68505.64231163797,43.1462,43.2271,43.1259,43.1597,68505.6423
2013-07-18 12:30:00,63.96,63.96,63.84,63.9,57676.963410463926,43.1597,43.1597,43.0787,43.1192,57676.9634
2013-07-18 13:00:00,63.89,63.91,63.78,63.81,70329.41981078309,43.1124,43.1259,43.0382,43.0584,70329.4198
2013-07-18 13:30:00,63.81,63.88,63.79,63.88,54485.35278695999,43.0584,43.1057,43.0449,43.1057,54485.3528
2013-07-18 14:00:00,63.89,63.95,63.86,63.92,63832.21247007865,43.1124,43.1529,43.0922,43.1327,63832.2125
2013-07-18 14:30:00,63.93,64.05,63.93,63.96,118659.52353812836,43.1394,43.2204,43.1394,43.1597,118659.5235
2013-07-18 15:00:00,63.96,63.98,63.9,63.95,94836.42995554542,43.1597,43.1732,43.1192,43.1529,94836.43
2013-07-18 15:30:00,63.94,63.96,63.84,63.88,218511.3416163228,43.1462,43.1597,43.0787,43.1057,218511.3416
2013-07-19 09:30:00,64.17,64.19,63.39,64.08,579619.2864470534,43.3014,43.3149,42.775,43.2406,579619.2864
2013-07-19 10:00:00,64.06,64.1,63.92,63.96,104069.30354496752,43.2271,43.2541,43.1327,43.1597,104069.3035
2013-07-19 10:30:00,63.96,64.14,63.93,64.1,74318.933090163,43.1597,43.2811,43.1394,43.2541,74318.9331
2013-07-19 11:00:00,64.1,64.14,63.98,64.13,67137.80918727916,43.2541,43.2811,43.1732,43.2744,67137.8092
2013-07-19 11:30:00,64.13,64.13,63.85,63.86,85603.55636612333,43.2744,43.2744,43.0854,43.0922,85603.5564
2013-07-19 12:00:00,63.86,63.88,63.73,63.81,59500.74090960903,43.0922,43.1057,43.0045,43.0584,59500.7409
2013-07-19 12:30:00,63.81,63.84,63.75,63.81,58132.9077852502,43.0584,43.0787,43.0179,43.0584,58132.9078
2013-07-19 13:00:00,63.8,63.9,63.8,63.85,43542.68779208937,43.0517,43.1192,43.0517,43.0854,43542.6878
2013-07-19 13:30:00,63.85,63.96,63.83,63.96,62578.36543941639,43.0854,43.1597,43.0719,43.1597,62578.3654
2013-07-19 14:00:00,63.96,64.03,63.9,64.03,48900.034195828106,43.1597,43.2069,43.1192,43.2069,48900.0342
2013-07-19 14:30:00,64.03,64.03,63.9,63.9,66453.89262509973,43.2069,43.2069,43.1192,43.1192,66453.8926
2013-07-19 15:00:00,63.92,63.99,63.9,63.93,78422.43246323949,43.1327,43.1799,43.1192,43.1394,78422.4325
2013-07-19 15:30:00,63.93,64.0,63.89,63.95,323150.5756297732,43.1394,43.1866,43.1124,43.1529,323150.5756
2013-07-22 09:30:00,64.74,64.77,63.86,63.89,323834.4921919526,43.686,43.7062,43.0922,43.1124,323834.4922
2013-07-22 10:00:00,63.89,64.28,63.88,64.19,78650.40465063263,43.1124,43.3756,43.1057,43.3149,78650.4047
2013-07-22 10:30:00,64.22,64.29,64.17,64.27,48330.10372734527,43.3351,43.3823,43.3014,43.3688,48330.1037
2013-07-22 11:00:00,64.25,64.38,64.25,64.31,81956.00136783313,43.3553,43.4431,43.3553,43.3958,81956.0014
2013-07-22 11:30:00,64.32,64.39,64.12,64.17,66339.90653140318,43.4026,43.4498,43.2676,43.3014,66339.9065
2013-07-22 12:00:00,64.16,64.27,64.15,64.22,36019.60560811581,43.2946,43.3688,43.2879,43.3351,36019.6056
2013-07-22 12:30:00,64.22,64.25,64.12,64.12,71013.3363729625,43.3351,43.3553,43.2676,43.2676,71013.3364
2013-07-22 13:00:00,64.12,64.16,64.04,64.11,62806.33762680953,43.2676,43.2946,43.2136,43.2609,62806.3376
2013-07-22 13:30:00,64.11,64.11,64.0,64.03,41946.8824803374,43.2609,43.2609,43.1866,43.2069,41946.8825
2013-07-22 14:00:00,64.04,64.17,64.03,64.11,87769.29214635814,43.2136,43.3014,43.2069,43.2609,87769.2921
2013-07-22 14:30:00,64.11,64.24,64.08,64.24,178616.20882252365,43.2609,43.3486,43.2406,43.3486,178616.2088
2013-07-22 15:00:00,64.24,64.24,64.17,64.2,42744.78513621338,43.3486,43.3486,43.3014,43.3216,42744.7851
2013-07-22 15:30:00,64.2,64.2,64.1,64.18,156046.962270603,43.3216,43.3216,43.2541,43.3081,156046.9623
2013-07-23 09:30:00,65.06,65.06,64.08,64.15,87655.30605266157,43.9019,43.9019,43.2406,43.2879,87655.3061
2013-07-23 10:00:00,64.15,64.16,63.86,63.88,295907.8992362932,43.2879,43.2946,43.0922,43.1057,295907.8992
2013-07-23 10:30:00,63.87,63.88,63.74,63.81,102473.49823321556,43.0989,43.1057,43.0112,43.0584,102473.4982
2013-07-23 11:00:00,63.81,63.85,63.73,63.85,99053.91542231847,43.0584,43.0854,43.0045,43.0854,99053.9154
2013-07-23 11:30:00,63.84,63.88,63.76,63.77,91074.88886355863,43.0787,43.1057,43.0247,43.0314,91074.8889
2013-07-23 12:00:00,63.76,63.9,63.72,63.9,82069.9874615297,43.0247,43.1192,42.9977,43.1192,82069.9875
2013-07-23 12:30:00,63.91,63.93,63.81,63.84,67935.71184315514,43.1259,43.1394,43.0584,43.0787,67935.7118
2013-07-23 13:00:00,63.84,63.96,63.84,63.91,56195.14419240853,43.0787,43.1597,43.0787,43.1259,56195.1442
2013-07-23 13:30:00,63.91,63.93,63.87,63.87,62122.421064630114,43.1259,43.1394,43.0989,43.0989,62122.4211
2013-07-23 14:00:00,63.87,63.95,63.85,63.87,103385.3869827881,43.0989,43.1529,43.0854,43.0989,103385.387
2013-07-23 14:30:00,63.87,63.89,63.85,63.87,83323.83449219195,43.0989,43.1124,43.0854,43.0989,83323.8345
2013-07-23 15:00:00,63.87,63.87,63.78,63.79,89821.04183289639,43.0989,43.0989,43.0382,43.0449,89821.0418
2013-07-23 15:30:00,63.78,63.79,63.59,63.6,396443.6338766671,43.0382,43.0449,42.91,42.9167,396443.6339
2013-07-24 09:30:00,64.26,64.26,63.61,63.73,140886.81180895932,43.3621,43.3621,42.9235,43.0045,140886.8118
2013-07-24 10:00:00,63.73,63.75,63.5,63.62,91188.87495725522,43.0045,43.0179,42.8493,42.9302,91188.875
2013-07-24 10:30:00,63.61,63.7,63.53,63.53,78878.37683802577,42.9235,42.9842,42.8695,42.8695,78878.3768
2013-07-24 11:00:00,63.53,63.7,63.53,63.69,76712.64105779096,42.8695,42.9842,42.8695,42.9775,76712.6411
2013-07-24 11:30:00,63.68,63.73,63.53,63.53,62236.407158326685,42.9707,43.0045,42.8695,42.8695,62236.4072
2013-07-24 12:00:00,63.53,63.56,63.36,63.39,77396.55761997036,42.8695,42.8897,42.7548,42.775,77396.5576
2013-07-24 12:30:00,63.39,63.49,63.36,63.4,60526.61575287815,42.775,42.8425,42.7548,42.7818,60526.6158
2013-07-24 13:00:00,63.4,63.46,63.34,63.35,49355.97857061439,42.7818,42.8223,42.7413,42.748,49355.9786
2013-07-24 13:30:00,63.35,63.35,63.21,63.25,97344.12401686994,42.748,42.748,42.6536,42.6806,97344.124
2013-07-24 14:00:00,63.24,63.3,63.24,63.28,95862.30479881454,42.6738,42.7143,42.6738,42.7008,95862.3048
2013-07-24 14:30:00,63.28,63.38,63.24,63.37,84919.63980394392,42.7008,42.7683,42.6738,42.7615,84919.6398
2013-07-24 15:00:00,63.36,63.45,63.24,63.41,91530.83323834492,42.7548,42.8155,42.6738,42.7885,91530.8332
2013-07-24 15:30:00,63.42,63.43,63.24,63.35,306166.6476689844,42.7953,42.802,42.6738,42.748,306166.6477
2013-07-25 09:30:00,63.52,63.52,62.97,63.37,119115.46791291462,42.8627,42.8627,42.4916,42.7615,119115.4679
2013-07-25 10:00:00,63.38,63.44,63.29,63.29,96660.20745469054,42.7683,42.8088,42.7075,42.7075,96660.2075
2013-07-25 10:30:00,63.29,63.31,63.1,63.11,155932.9761769064,42.7075,42.721,42.5793,42.5861,155932.9762
2013-07-25 11:00:00,63.12,63.12,62.87,62.93,78764.3907443292,42.5928,42.5928,42.4241,42.4646,78764.3907
2013-07-25 11:30:00,62.93,63.14,62.91,63.14,57676.963410463926,42.4646,42.6063,42.4511,42.6063,57676.9634
2013-07-25 12:00:00,63.13,63.26,63.13,63.25,101105.66510885672,42.5996,42.6873,42.5996,42.6806,101105.6651
2013-07-25 12:30:00,63.25,63.38,63.24,63.33,87313.34777157188,42.6806,42.7683,42.6738,42.7345,87313.3478
2013-07-25 13:00:00,63.34,63.34,63.24,63.29,83551.80667958509,42.7413,42.7413,42.6738,42.7075,83551.8067
2013-07-25 13:30:00,63.28,63.3,63.2,63.24,81158.09871195714,42.7008,42.7143,42.6468,42.6738,81158.0987
2013-07-25 14:00:00,63.24,63.31,63.17,63.18,71241.30856035564,42.6738,42.721,42.6266,42.6333,71241.3086
2013-07-25 14:30:00,63.18,63.25,63.16,63.17,85945.51464721304,42.6333,42.6806,42.6198,42.6266,85945.5146
2013-07-25 15:00:00,63.16,63.36,63.16,63.26,132907.78525019946,42.6198,42.7548,42.6198,42.6873,132907.7853
2013-07-25 15:30:00,63.25,63.4,63.25,63.31,211102.24552604585,42.6806,42.7818,42.6806,42.721,211102.2455
2013-07-26 09:30:00,63.21,63.35,62.94,63.29,142368.6310270147,42.6536,42.748,42.4714,42.7075,142368.631
2013-07-26 10:00:00,63.29,63.37,63.24,63.27,161746.26695543143,42.7075,42.7615,42.6738,42.694,161746.267
2013-07-26 10:30:00,63.25,63.31,62.91,62.98,80702.15433717087,42.6806,42.721,42.4511,42.4984,80702.1543
2013-07-26 11:00:00,62.97,63.12,62.94,63.04,45480.45138493104,42.4916,42.5928,42.4714,42.5388,45480.4514
2013-07-26 11:30:00,63.04,63.14,63.02,63.03,65883.9621566169,42.5388,42.6063,42.5254,42.5321,65883.9622
2013-07-26 12:00:00,63.03,63.16,63.01,63.16,48900.034195828106,42.5321,42.6198,42.5186,42.6198,48900.0342
2013-07-26 12:30:00,63.17,63.23,63.14,63.17,40579.04935597857,42.6266,42.6671,42.6063,42.6266,40579.0494
2013-07-26 13:00:00,63.17,63.36,63.15,63.31,59728.71309700217,42.6266,42.7548,42.6131,42.721,59728.7131
2013-07-26 13:30:00,63.31,63.31,63.19,63.24,71013.3363729625,42.721,42.721,42.6401,42.6738,71013.3364
2013-07-26 14:00:00,63.24,63.34,63.17,63.18,84121.73714806794,42.6738,42.7413,42.6266,42.6333,84121.7371
2013-07-26 14:30:00,63.18,63.39,63.17,63.35,84919.63980394392,42.6333,42.775,42.6266,42.748,84919.6398
2013-07-26 15:00:00,63.34,63.5,63.3,63.46,92556.70808161404,42.7413,42.8493,42.7143,42.8223,92556.7081
2013-07-26 15:30:00,63.46,63.6,63.34,63.59,417873.0194916221,42.8223,42.9167,42.7413,42.91,417873.0195
2013-07-29 09:30:00,63.31,63.6,63.31,63.46,75800.7523082184,42.721,42.9167,42.721,42.8223,75800.7523
2013-07-29 10:00:00,63.48,63.56,63.26,63.29,99053.91542231847,42.8358,42.8897,42.6873,42.7075,99053.9154
2013-07-29 10:30:00,63.29,63.32,63.22,63.26,78080.47418214977,42.7075,42.7278,42.6603,42.6873,78080.4742
2013-07-29 11:00:00,63.25,63.27,63.03,63.04,50609.82560127664,42.6806,42.694,42.5321,42.5388,50609.8256
2013-07-29 11:30:00,63.05,63.19,63.03,63.16,46506.32622820016,42.5456,42.6401,42.5321,42.6198,46506.3262
2013-07-29 12:00:00,63.16,63.26,63.15,63.24,34423.80029636384,42.6198,42.6873,42.6131,42.6738,34423.8003
2013-07-29 12:30:00,63.25,63.27,63.2,63.25,49811.92294540066,42.6806,42.694,42.6468,42.6806,49811.9229
2013-07-29 13:00:00,63.25,63.36,63.2,63.31,80588.1682434743,42.6806,42.7548,42.6468,42.721,80588.1682
2013-07-29 13:30:00,63.31,63.34,63.25,63.33,33853.869827881,42.721,42.7413,42.6806,42.7345,33853.8698
2013-07-29 14:00:00,63.33,63.41,63.32,63.34,55055.28325544284,42.7345,42.7885,42.7278,42.7413,55055.2833
2013-07-29 14:30:00,63.35,63.39,63.27,63.28,53003.5335689046,42.748,42.775,42.694,42.7008,53003.5336
2013-07-29 15:00:00,63.29,63.34,63.24,63.34,76940.61324518408,42.7075,42.7413,42.6738,42.7413,76940.6132
2013-07-29 15:30:00,63.35,63.37,63.15,63.26,196853.9838139747,42.748,42.7615,42.6131,42.6873,196853.9838
2013-07-30 09:30:00,63.77,63.77,63.36,63.46,123104.98119229454,43.0314,43.0314,42.7548,42.8223,123104.9812
2013-07-30 10:00:00,63.46,63.53,63.38,63.46,74660.89137125271,42.8223,42.8695,42.7683,42.8223,74660.8914
2013-07-30 10:30:00,63.46,63.52,63.34,63.38,59956.6852843953,42.8223,42.8627,42.7413,42.7683,59956.6853
2013-07-30 11:00:00,63.38,63.6,63.33,63.57,43998.63216687564,42.7683,42.9167,42.7345,42.8965,43998.6322
2013-07-30 11:30:00,63.58,63.64,63.43,63.44,104183.28963866408,42.9032,42.9437,42.802,42.8088,104183.2896
2013-07-30 12:00:00,63.44,63.59,63.36,63.38,76940.61324518408,42.8088,42.91,42.7548,42.7683,76940.6132
2013-07-30 12:30:00,63.41,63.45,63.35,63.42,85603.55636612333,42.7885,42.8155,42.748,42.7953,85603.5564
2013-07-30 13:00:00,63.43,63.49,63.28,63.28,45024.50701014476,42.802,42.8425,42.7008,42.7008,45024.507
2013-07-30 13:30:00,63.26,63.28,63.17,63.24,50951.78388236636,42.6873,42.7008,42.6266,42.6738,50951.7839
2013-07-30 14:00:00,63.24,63.31,63.22,63.3,56993.04684828451,42.6738,42.721,42.6603,42.7143,56993.0468
2013-07-30 14:30:00,63.29,63.37,63.24,63.3,67137.80918727916,42.7075,42.7615,42.6738,42.7143,67137.8092
2013-07-30 15:00:00,63.31,63.51,63.28,63.46,124814.77259774308,42.721,42.856,42.7008,42.8223,124814.7726
2013-07-30 15:30:00,63.46,63.46,63.29,63.29,287472.9283027471,42.8223,42.8223,42.7075,42.7075,287472.9283
2013-07-31 09:30:00,63.71,63.85,63.31,63.56,291120.4833010373,42.991,43.0854,42.721,42.8897,291120.4833
2013-07-31 10:00:00,63.56,63.68,63.4,63.65,149891.71321098827,42.8897,42.9707,42.7818,42.9505,149891.7132
2013-07-31 10:30:00,63.66,63.71,63.53,63.66,107716.85854325772,42.9572,42.991,42.8695,42.9572,107716.8585
2013-07-31 11:00:00,63.65,63.74,63.49,63.49,89593.06964550324,42.9505,43.0112,42.8425,42.8425,89593.0696
2013-07-31 11:30:00,63.49,63.66,63.49,63.49,95634.3326114214,42.8425,42.9572,42.8425,42.8425,95634.3326
2013-07-31 12:00:00,63.48,63.48,63.34,63.41,134503.59056195145,42.8358,42.8358,42.7413,42.7885,134503.5906
2013-07-31 12:30:00,63.41,63.42,63.35,63.38,52319.61700672518,42.7885,42.7953,42.748,42.7683,52319.617
2013-07-31 13:00:00,63.38,63.38,63.24,63.31,92442.72198791748,42.7683,42.7683,42.6738,42.721,92442.722
2013-07-31 13:30:00,63.31,63.47,63.31,63.46,41376.95201185456,42.721,42.829,42.721,42.8223,41376.952
2013-07-31 14:00:00,63.46,63.67,63.31,63.52,98028.04057904935,42.8223,42.964,42.721,42.8627,98028.0406
2013-07-31 14:30:00,63.52,63.74,63.5,63.74,166875.64117177704,42.8627,43.0112,42.8493,43.0112,166875.6412
2013-07-31 15:00:00,63.74,63.74,63.55,63.63,120141.34275618376,43.0112,43.0112,42.883,42.937,120141.3428
2013-07-31 15:30:00,63.65,63.65,63.2,63.24,549982.9020859455,42.9505,42.9505,42.6468,42.6738,549982.9021
2013-08-01 09:30:00,62.12,62.82,61.51,62.6,738743.8732474638,41.918,42.3904,41.5064,42.2419,738743.8732
2013-08-01 10:00:00,62.6,62.93,62.59,62.66,435654.8501082868,42.2419,42.4646,42.2352,42.2824,435654.8501
2013-08-01 10:30:00,62.67,62.91,62.66,62.84,201755.3858429272,42.2892,42.4511,42.2824,42.4039,201755.3858
2013-08-01 11:00:00,62.85,63.03,62.84,62.9,243702.2683232645,42.4106,42.5321,42.4039,42.4444,243702.2683
2013-08-01 11:30:00,62.9,62.92,62.8,62.84,292488.31642539613,42.4444,42.4579,42.3769,42.4039,292488.3164
2013-08-01 12:00:00,62.84,62.92,62.69,62.9,236863.10270147043,42.4039,42.4579,42.3027,42.4444,236863.1027
2013-08-01 12:30:00,62.91,63.02,62.84,62.9,153197.30992818877,42.4511,42.5254,42.4039,42.4444,153197.3099
2013-08-01 13:00:00,62.9,62.91,62.74,62.75,159124.58680041035,42.4444,42.4511,42.3364,42.3432,159124.5868
2013-08-01 13:30:00,62.75,63.08,62.74,63.07,200615.52490596147,42.3432,42.5658,42.3364,42.5591,200615.5249
2013-08-01 14:00:00,63.08,63.14,63.0,63.09,233215.54770318023,42.5658,42.6063,42.5119,42.5726,233215.5477
2013-08-01 14:30:00,63.09,63.1,62.88,63.08,249173.60082069988,42.5726,42.5793,42.4309,42.5658,249173.6008
2013-08-01 15:00:00,63.08,63.1,62.81,62.93,530035.335689046,42.5658,42.5793,42.3836,42.4646,530035.3357
2013-08-01 15:30:00,62.94,63.18,62.9,63.02,1012880.4285877123,42.4714,42.6333,42.4444,42.5254,1012880.4286
2013-08-02 09:30:00,62.49,62.69,62.17,62.17,276986.2076826627,42.1677,42.3027,41.9518,41.9518,276986.2077
2013-08-02 10:00:00,62.17,62.38,62.17,62.35,220335.1191154679,41.9518,42.0935,41.9518,42.0732,220335.1191
2013-08-02 10:30:00,62.35,62.43,62.31,62.38,123332.95337968768,42.0732,42.1272,42.0462,42.0935,123332.9534
2013-08-02 11:00:00,62.38,62.6,62.34,62.6,118431.55135073522,42.0935,42.2419,42.0665,42.2419,118431.5514
2013-08-02 11:30:00,62.6,62.63,62.56,62.62,98711.95714122878,42.2419,42.2622,42.2149,42.2554,98711.9571
2013-08-02 12:00:00,62.63,62.67,62.59,62.67,92214.74980052434,42.2622,42.2892,42.2352,42.2892,92214.7498
2013-08-02 12:30:00,62.66,62.79,62.64,62.74,69417.53106121054,42.2824,42.3701,42.2689,42.3364,69417.5311
2013-08-02 13:00:00,62.74,62.74,62.64,62.67,88681.1808959307,42.3364,42.3364,42.2689,42.2892,88681.1809
2013-08-02 13:30:00,62.67,62.7,62.59,62.67,92214.74980052434,42.2892,42.3094,42.2352,42.2892,92214.7498
2013-08-02 14:00:00,62.66,62.75,62.63,62.68,86629.43120939245,42.2824,42.3432,42.2622,42.2959,86629.4312
2013-08-02 14:30:00,62.68,62.7,62.55,62.64,134731.5627493446,42.2959,42.3094,42.2082,42.2689,134731.5627
2013-08-02 15:00:00,62.65,62.68,62.59,62.61,103841.33135757438,42.2757,42.2959,42.2352,42.2487,103841.3314
2013-08-02 15:30:00,62.6,62.83,62.53,62.79,494243.7022683233,42.2419,42.3971,42.1947,42.3701,494243.7023
2013-08-05 09:30:00,62.75,62.86,62.43,62.85,158326.68414453437,42.3432,42.4174,42.1272,42.4106,158326.6841
2013-08-05 10:00:00,62.84,62.84,62.71,62.77,113188.19104069304,42.4039,42.4039,42.3162,42.3567,113188.191
2013-08-05 10:30:00,62.77,62.91,62.76,62.78,141342.75618374557,42.3567,42.4511,42.3499,42.3634,141342.7562
2013-08-05 11:00:00,62.79,62.82,62.72,62.74,146016.18602530492,42.3701,42.3904,42.3229,42.3364,146016.186
2013-08-05 11:30:00,62.74,62.75,62.65,62.68,179072.15319730993,42.3364,42.3432,42.2757,42.2959,179072.1532
2013-08-05 12:00:00,62.67,62.77,62.67,62.75,169269.349139405,42.2892,42.3567,42.2892,42.3432,169269.3491
2013-08-05 12:30:00,62.75,62.81,62.69,62.71,119571.4122877009,42.3432,42.3836,42.3027,42.3162,119571.4123
2013-08-05 13:00:00,62.71,62.75,62.61,62.67,147270.0330559672,42.3162,42.3432,42.2487,42.2892,147270.0331
2013-08-05 13:30:00,62.67,62.74,62.61,62.68,146586.11649378776,42.2892,42.3364,42.2487,42.2959,146586.1165
2013-08-05 14:00:00,62.68,62.74,62.56,62.59,147156.0469622706,42.2959,42.3364,42.2149,42.2352,147156.047
2013-08-05 14:30:00,62.6,62.69,62.5,62.68,186025.30491280064,42.2419,42.3027,42.1745,42.2959,186025.3049
2013-08-05 15:00:00,62.68,62.77,62.67,62.77,120255.32884988032,42.2959,42.3567,42.2892,42.3567,120255.3288
2013-08-05 15:30:00,62.76,62.82,62.71,62.81,357802.34811353014,42.3499,42.3904,42.3162,42.3836,357802.3481
2013-08-06 09:30:00,62.67,63.01,62.38,63.01,183061.66647668983,42.2892,42.5186,42.0935,42.5186,183061.6665
2013-08-06 10:00:00,63.01,63.13,62.94,63.12,171093.1266385501,42.5186,42.5996,42.4714,42.5928,171093.1266
2013-08-06 10:30:00,63.11,63.14,63.0,63.04,168015.50210874274,42.5861,42.6063,42.5119,42.5388,168015.5021
2013-08-06 11:00:00,63.04,63.24,63.0,63.24,107032.94198107831,42.5388,42.6738,42.5119,42.6738,107032.942
2013-08-06 11:30:00,63.23,63.23,63.1,63.18,137011.28462327595,42.6671,42.6671,42.5793,42.6333,137011.2846
2013-08-06 12:00:00,63.18,63.28,63.15,63.24,87769.29214635814,42.6333,42.7008,42.6131,42.6738,87769.2921
2013-08-06 12:30:00,63.25,63.36,63.24,63.35,70329.41981078309,42.6806,42.7548,42.6738,42.748,70329.4198
2013-08-06 13:00:00,63.35,63.46,63.33,63.46,79676.27949390175,42.748,42.8223,42.7345,42.8223,79676.2795
2013-08-06 13:30:00,63.45,63.48,63.38,63.46,86515.44511569588,42.8155,42.8358,42.7683,42.8223,86515.4451
2013-08-06 14:00:00,63.46,63.5,63.39,63.47,104069.30354496752,42.8223,42.8493,42.775,42.829,104069.3035
2013-08-06 14:30:00,63.46,63.47,63.39,63.46,115125.95463353473,42.8223,42.829,42.775,42.8223,115125.9546
2013-08-06 15:00:00,63.46,63.48,63.4,63.47,144534.36680724952,42.8223,42.8358,42.7818,42.829,144534.3668
2013-08-06 15:30:00,63.46,63.46,63.29,63.38,243360.31004217485,42.8223,42.8223,42.7075,42.7683,243360.31
2013-08-07 09:30:00,63.26,63.41,63.02,63.02,114214.06588396216,42.6873,42.7885,42.5254,42.5254,114214.0659
2013-08-07 10:00:00,63.02,63.16,62.88,63.08,135187.50712413085,42.5254,42.6198,42.4309,42.5658,135187.5071
2013-08-07 10:30:00,63.08,63.34,63.07,63.33,67251.79528097573,42.5658,42.7413,42.5591,42.7345,67251.7953
2013-08-07 11:00:00,63.33,63.38,63.23,63.23,139632.96477829706,42.7345,42.7683,42.6671,42.6671,139632.9648
2013-08-07 11:30:00,63.23,63.32,63.22,63.29,75572.78012082526,42.6671,42.7278,42.6603,42.7075,75572.7801
2013-08-07 12:00:00,63.3,63.33,63.24,63.26,105779.09495041604,42.7143,42.7345,42.6738,42.6873,105779.095
2013-08-07 12:30:00,63.27,63.31,63.23,63.24,90049.01402028953,42.694,42.721,42.6671,42.6738,90049.014
2013-08-07 13:00:00,63.24,63.27,63.21,63.24,86743.41730308902,42.6738,42.694,42.6536,42.6738,86743.4173
2013-08-07 13:30:00,63.24,63.38,63.24,63.38,75344.80793343212,42.6738,42.7683,42.6738,42.7683,75344.8079
2013-08-07 14:00:00,63.38,63.38,63.22,63.27,82411.9457426194,42.7683,42.7683,42.6603,42.694,82411.9457
2013-08-07 14:30:00,63.27,63.35,63.25,63.26,234355.4086401459,42.694,42.748,42.6806,42.6873,234355.4086
2013-08-07 15:00:00,63.26,63.32,63.24,63.29,125840.6474410122,42.6873,42.7278,42.6738,42.7075,125840.6474
2013-08-07 15:30:00,63.29,63.31,63.16,63.16,176792.43132337855,42.7075,42.721,42.6198,42.6198,176792.4313
2013-08-08 09:30:00,63.48,63.48,63.28,63.38,129716.17462669556,42.8358,42.8358,42.7008,42.7683,129716.1746
2013-08-08 10:00:00,63.38,63.38,63.17,63.24,91074.88886355863,42.7683,42.7683,42.6266,42.6738,91074.8889
2013-08-08 10:30:00,63.23,63.24,63.12,63.21,81272.0848056537,42.6671,42.6738,42.5928,42.6536,81272.0848
2013-08-08 11:00:00,63.21,63.37,63.21,63.37,79562.29340020518,42.6536,42.7615,42.6536,42.7615,79562.2934
2013-08-08 11:30:00,63.38,63.49,63.36,63.49,86173.48683460618,42.7683,42.8425,42.7548,42.8425,86173.4868
2013-08-08 12:00:00,63.49,63.6,63.48,63.57,95862.30479881454,42.8425,42.9167,42.8358,42.8965,95862.3048
2013-08-08 12:30:00,63.57,63.66,63.53,63.63,91302.8610509518,42.8965,42.9572,42.8695,42.937,91302.8611
2013-08-08 13:00:00,63.63,63.74,63.62,63.72,77624.5298073635,42.937,43.0112,42.9302,42.9977,77624.5298
2013-08-08 13:30:00,63.72,63.73,63.69,63.73,82411.9457426194,42.9977,43.0045,42.9775,43.0045,82411.9457
2013-08-08 14:00:00,63.73,63.74,63.67,63.7,99509.85979710476,43.0045,43.0112,42.964,42.9842,99509.8598
2013-08-08 14:30:00,63.7,63.73,63.6,63.65,119685.39838139748,42.9842,43.0045,42.9167,42.9505,119685.3984
2013-08-08 15:00:00,63.65,63.67,63.54,63.6,113530.14932178274,42.9505,42.964,42.8762,42.9167,113530.1493
2013-08-08 15:30:00,63.6,63.62,63.46,63.46,205174.96865382424,42.9167,42.9302,42.8223,42.8223,205174.9687
2013-08-09 09:30:00,63.26,63.69,63.11,63.56,112276.30229112048,42.6873,42.9775,42.5861,42.8897,112276.3023
2013-08-09 10:00:00,63.58,63.6,63.34,63.5,74660.89137125271,42.9032,42.9167,42.7413,42.8493,74660.8914
2013-08-09 10:30:00,63.5,63.6,63.4,63.44,122877.0090049014,42.8493,42.9167,42.7818,42.8088,122877.009
2013-08-09 11:00:00,63.43,63.44,63.16,63.22,47760.17325886242,42.802,42.8088,42.6198,42.6603,47760.1733
2013-08-09 11:30:00,63.24,63.38,63.24,63.37,95406.36042402827,42.6738,42.7683,42.6738,42.7615,95406.3604
2013-08-09 12:00:00,63.35,63.47,63.29,63.46,46392.34013450359,42.748,42.829,42.7075,42.8223,46392.3401
2013-08-09 12:30:00,63.47,63.6,63.47,63.52,39439.18841901288,42.829,42.9167,42.829,42.8627,39439.1884
2013-08-09 13:00:00,63.52,63.6,63.49,63.59,42858.77122990995,42.8627,42.9167,42.8425,42.91,42858.7712
2013-08-09 13:30:00,63.6,63.64,63.54,63.58,35221.70295223983,42.9167,42.9437,42.8762,42.9032,35221.703
2013-08-09 14:00:00,63.57,63.6,63.47,63.56,50723.811694973214,42.8965,42.9167,42.829,42.8897,50723.8117
2013-08-09 14:30:00,63.55,63.62,63.49,63.59,101903.56776473272,42.883,42.9302,42.8425,42.91,101903.5678
2013-08-09 15:00:00,63.6,63.64,63.57,63.6,98256.0127664425,42.9167,42.9437,42.8965,42.9167,98256.0128
2013-08-09 15:30:00,63.6,63.6,63.51,63.57,335005.1293742164,42.9167,42.9167,42.856,42.8965,335005.1294
2013-08-12 09:30:00,63.17,63.72,63.08,63.67,155021.08742733387,42.6266,42.9977,42.5658,42.964,155021.0874
2013-08-12 10:00:00,63.67,63.74,63.56,63.59,85489.57027242676,42.964,43.0112,42.8897,42.91,85489.5703
2013-08-12 10:30:00,63.59,63.86,63.59,63.84,87199.3616778753,42.91,43.0922,42.91,43.0787,87199.3617
2013-08-12 11:00:00,63.83,63.88,63.72,63.77,67593.75356206542,43.0719,43.1057,42.9977,43.0314,67593.7536
2013-08-12 11:30:00,63.77,63.87,63.76,63.83,71925.22512253505,43.0314,43.0989,43.0247,43.0719,71925.2251
2013-08-12 12:00:00,63.84,63.87,63.76,63.87,99281.88760971162,43.0787,43.0989,43.0247,43.0989,99281.8876
2013-08-12 12:30:00,63.87,63.87,63.81,63.84,73862.98871537672,43.0989,43.0989,43.0584,43.0787,73862.9887
2013-08-12 13:00:00,63.84,63.85,63.74,63.83,53231.50575629773,43.0787,43.0854,43.0112,43.0719,53231.5058
2013-08-12 13:30:00,63.83,63.83,63.66,63.72,61324.518408754135,43.0719,43.0719,42.9572,42.9977,61324.5184
2013-08-12 14:00:00,63.72,63.81,63.68,63.79,57448.99122307079,42.9977,43.0584,42.9707,43.0449,57448.9912
2013-08-12 14:30:00,63.79,63.85,63.74,63.84,92556.70808161404,43.0449,43.0854,43.0112,43.0787,92556.7081
2013-08-12 15:00:00,63.84,63.87,63.77,63.83,105665.10885671948,43.0787,43.0989,43.0314,43.0719,105665.1089
2013-08-12 15:30:00,63.83,63.89,63.81,63.86,278809.98518180783,43.0719,43.1124,43.0584,43.0922,278809.9852
2013-08-13 09:30:00,64.03,64.03,63.77,63.88,151145.56024165053,43.2069,43.2069,43.0314,43.1057,151145.5602
2013-08-13 10:00:00,63.9,63.94,63.73,63.84,248261.7120711273,43.1192,43.1462,43.0045,43.0787,248261.7121
2013-08-13 10:30:00,63.84,63.91,63.82,63.87,216345.605836088,43.0787,43.1259,43.0652,43.0989,216345.6058
2013-08-13 11:00:00,63.86,63.92,63.84,63.86,288498.8031460162,43.0922,43.1327,43.0787,43.0922,288498.8031
2013-08-13 11:30:00,63.86,63.91,63.84,63.88,250883.39222614843,43.0922,43.1259,43.0787,43.1057,250883.3922
2013-08-13 12:00:00,63.87,63.89,63.84,63.86,259204.37706599795,43.0989,43.1124,43.0787,43.0922,259204.3771
2013-08-13 12:30:00,63.85,63.91,63.85,63.89,173828.79288726774,43.0854,43.1259,43.0854,43.1124,173828.7929
2013-08-13 13:00:00,63.89,64.04,63.89,64.02,137011.28462327595,43.1124,43.2136,43.1124,43.2001,137011.2846
2013-08-13 13:30:00,64.02,64.02,63.93,63.96,175082.63991793,43.2001,43.2001,43.1394,43.1597,175082.6399
2013-08-13 14:00:00,63.96,64.03,63.94,63.96,142710.58930810442,43.1597,43.2069,43.1462,43.1597,142710.5893
2013-08-13 14:30:00,63.96,63.97,63.87,63.92,152171.43508491965,43.1597,43.1664,43.0989,43.1327,152171.4351
2013-08-13 15:00:00,63.92,64.03,63.9,64.01,197195.9420950644,43.1327,43.2069,43.1192,43.1934,197195.9421
2013-08-13 15:30:00,64.01,64.07,63.98,64.03,273680.6109654622,43.1934,43.2339,43.1732,43.2069,273680.611
2013-08-14 09:30:00,63.9,64.12,63.74,64.0,194574.2619400433,43.1192,43.2676,43.0112,43.1866,194574.2619
2013-08-14 10:00:00,64.0,64.04,63.88,63.93,168699.41867092214,43.1866,43.2136,43.1057,43.1394,168699.4187
2013-08-14 10:30:00,63.93,63.96,63.84,63.91,169155.36304570842,43.1394,43.1597,43.0787,43.1259,169155.363
2013-08-14 11:00:00,63.9,64.06,63.88,64.03,99053.91542231847,43.1192,43.2271,43.1057,43.2069,99053.9154
2013-08-14 11:30:00,64.04,64.04,63.79,63.84,75002.84965234241,43.2136,43.2136,43.0449,43.0787,75002.8497
2013-08-14 12:00:00,63.86,63.96,63.81,63.96,60982.56012766442,43.0922,43.1597,43.0584,43.1597,60982.5601
2013-08-14 12:30:00,63.96,63.96,63.83,63.88,37159.4665450815,43.1597,43.1597,43.0719,43.1057,37159.4665
2013-08-14 13:00:00,63.88,63.91,63.87,63.88,87085.37558417874,43.1057,43.1259,43.0989,43.1057,87085.3756
2013-08-14 13:30:00,63.89,63.9,63.73,63.77,99395.8737034082,43.1124,43.1192,43.0045,43.0314,99395.8737
2013-08-14 14:00:00,63.78,63.86,63.74,63.75,66909.83699988601,43.0382,43.0922,43.0112,43.0179,66909.837
2013-08-14 14:30:00,63.75,63.87,63.74,63.83,92214.74980052434,43.0179,43.0989,43.0112,43.0719,92214.7498
2013-08-14 15:00:00,63.83,63.92,63.78,63.88,79790.26558759832,43.0719,43.1327,43.0382,43.1057,79790.2656
2013-08-14 15:30:00,63.88,63.89,63.76,63.76,203921.121623162,43.1057,43.1124,43.0247,43.0247,203921.1216
2013-08-15 09:30:00,63.36,63.38,62.9,62.92,173600.82069987463,42.7548,42.7683,42.4444,42.4579,173600.8207
2013-08-15 10:00:00,62.9,63.01,62.65,62.83,170523.19617006724,42.4444,42.5186,42.2757,42.3971,170523.1962
2013-08-15 10:30:00,62.83,62.88,62.64,62.71,141684.7144648353,42.3971,42.4309,42.2689,42.3162,141684.7145
2013-08-15 11:00:00,62.72,62.9,62.67,62.9,113530.14932178274,42.3229,42.4444,42.2892,42.4444,113530.1493
2013-08-15 11:30:00,62.9,62.95,62.84,62.86,72837.1138721076,42.4444,42.4781,42.4039,42.4174,72837.1139
2013-08-15 12:00:00,62.85,62.99,62.82,62.94,57107.03294198108,42.4106,42.5051,42.3904,42.4714,57107.0329
2013-08-15 12:30:00,62.93,62.98,62.8,62.8,60070.67137809187,42.4646,42.4984,42.3769,42.3769,60070.6714
2013-08-15 13:00:00,62.8,62.82,62.63,62.64,97914.05448535278,42.3769,42.3904,42.2622,42.2689,97914.0545
2013-08-15 13:30:00,62.64,62.78,62.64,62.69,72495.1555910179,42.2689,42.3634,42.2689,42.3027,72495.1556
2013-08-15 14:00:00,62.69,62.87,62.6,62.81,113074.20494699648,42.3027,42.4241,42.2419,42.3836,113074.2049
2013-08-15 14:30:00,62.81,62.95,62.79,62.8,105665.10885671948,42.3836,42.4781,42.3701,42.3769,105665.1089
2013-08-15 15:00:00,62.78,62.81,62.65,62.7,134959.5349367377,42.3634,42.3836,42.2757,42.3094,134959.5349
2013-08-15 15:30:00,62.7,62.88,62.69,62.81,266385.5009688818,42.3094,42.4309,42.3027,42.3836,266385.501
2013-08-16 09:30:00,62.7,62.92,62.63,62.79,468938.7894676849,42.3094,42.4579,42.2622,42.3701,468938.7895
2013-08-16 10:00:00,62.81,62.88,62.62,62.74,137581.21509175882,42.3836,42.4309,42.2554,42.3364,137581.2151
2013-08-16 10:30:00,62.74,63.1,62.71,63.03,104639.23401345036,42.3364,42.5793,42.3162,42.5321,104639.234
2013-08-16 11:00:00,63.03,63.06,62.84,62.88,122079.10634902542,42.5321,42.5523,42.4039,42.4309,122079.1063
2013-08-16 11:30:00,62.87,63.1,62.85,63.08,72951.09996580417,42.4241,42.5793,42.4106,42.5658,72951.1
2013-08-16 12:00:00,63.08,63.11,62.99,62.99,87883.27824005471,42.5658,42.5861,42.5051,42.5051,87883.2782
2013-08-16 12:30:00,63.0,63.05,62.93,63.01,79676.27949390175,42.5119,42.5456,42.4646,42.5186,79676.2795
2013-08-16 13:00:00,63.0,63.0,62.87,62.91,93924.54120597288,42.5119,42.5119,42.4241,42.4511,93924.5412
2013-08-16 13:30:00,62.91,62.97,62.87,62.96,93012.65245640032,42.4511,42.4916,42.4241,42.4849,93012.6525
2013-08-16 14:00:00,62.96,62.97,62.88,62.96,94722.44386184883,42.4849,42.4916,42.4309,42.4849,94722.4439
2013-08-16 14:30:00,62.95,63.09,62.88,63.06,105893.08104411262,42.4781,42.5726,42.4309,42.5523,105893.081
2013-08-16 15:00:00,63.05,63.17,63.04,63.13,121509.17588054258,42.5456,42.6266,42.5388,42.5996,121509.1759
2013-08-16 15:30:00,63.13,63.24,63.06,63.07,236635.1305140773,42.5996,42.6738,42.5523,42.5591,236635.1305
2013-08-19 09:30:00,62.82,63.21,62.82,63.2,125042.7447851362,42.3904,42.6536,42.3904,42.6468,125042.7448
2013-08-19 10:00:00,63.21,63.32,63.19,63.24,112276.30229112048,42.6536,42.7278,42.6401,42.6738,112276.3023
2013-08-19 10:30:00,63.22,63.38,63.21,63.28,120141.34275618376,42.6603,42.7683,42.6536,42.7008,120141.3428
2013-08-19 11:00:00,63.29,63.34,63.16,63.17,103043.4287016984,42.7075,42.7413,42.6198,42.6266,103043.4287
2013-08-19 11:30:00,63.18,63.27,63.14,63.22,73976.97480907329,42.6333,42.694,42.6063,42.6603,73976.9748
2013-08-19 12:00:00,63.23,63.31,63.17,63.21,66567.8787187963,42.6671,42.721,42.6266,42.6536,66567.8787
2013-08-19 12:30:00,63.21,63.37,63.18,63.32,63034.309814202665,42.6536,42.7615,42.6333,42.7278,63034.3098
2013-08-19 13:00:00,63.31,63.31,63.17,63.17,51521.71435084919,42.721,42.721,42.6266,42.6266,51521.7144
2013-08-19 13:30:00,63.17,63.26,63.13,63.26,95976.29089251113,42.6266,42.6873,42.5996,42.6873,95976.2909
2013-08-19 14:00:00,63.27,63.36,63.21,63.24,79220.33511911547,42.694,42.7548,42.6536,42.6738,79220.3351
2013-08-19 14:30:00,63.24,63.24,63.14,63.17,111820.3579163342,42.6738,42.6738,42.6063,42.6266,111820.3579
2013-08-19 15:00:00,63.17,63.21,63.13,63.16,148295.9078992363,42.6266,42.6536,42.5996,42.6198,148295.9079
2013-08-19 15:30:00,63.17,63.18,63.04,63.07,277328.1659637524,42.6266,42.6333,42.5388,42.5591,277328.166
2013-08-20 09:30:00,63.63,63.63,62.95,63.08,112960.2188532999,42.937,42.937,42.4781,42.5658,112960.2189
2013-08-20 10:00:00,63.09,63.23,63.04,63.21,91530.83323834492,42.5726,42.6671,42.5388,42.6536,91530.8332
2013-08-20 10:30:00,63.21,63.37,63.19,63.3,99509.85979710476,42.6536,42.7615,42.6401,42.7143,99509.8598
2013-08-20 11:00:00,63.31,63.44,63.25,63.41,91074.88886355863,42.721,42.8088,42.6806,42.7885,91074.8889
2013-08-20 11:30:00,63.4,63.59,63.39,63.53,82297.95964892283,42.7818,42.91,42.775,42.8695,82297.9596
2013-08-20 12:00:00,63.53,63.61,63.51,63.53,68277.67012424485,42.8695,42.9235,42.856,42.8695,68277.6701
2013-08-20 12:30:00,63.53,63.6,63.46,63.58,78194.46027584634,42.8695,42.9167,42.8223,42.9032,78194.4603
2013-08-20 13:00:00,63.57,63.61,63.52,63.56,86059.50074090961,42.8965,42.9235,42.8627,42.8897,86059.5007
2013-08-20 13:30:00,63.56,63.6,63.53,63.56,62008.43497093354,42.8897,42.9167,42.8695,42.8897,62008.435
2013-08-20 14:00:00,63.56,63.6,63.41,63.51,78764.3907443292,42.8897,42.9167,42.7885,42.856,78764.3907
2013-08-20 14:30:00,63.5,63.52,63.4,63.44,73065.08605950074,42.8493,42.8627,42.7818,42.8088,73065.0861
2013-08-20 15:00:00,63.44,63.54,63.43,63.53,100877.6929214636,42.8088,42.8762,42.802,42.8695,100877.6929
2013-08-20 15:30:00,63.53,63.59,63.41,63.46,218625.32771001937,42.8695,42.91,42.7885,42.8223,218625.3277
2013-08-21 09:30:00,63.3,63.4,63.14,63.21,149891.71321098827,42.7143,42.7818,42.6063,42.6536,149891.7132
2013-08-21 10:00:00,63.24,63.35,63.16,63.28,132907.78525019946,42.6738,42.748,42.6198,42.7008,132907.7853
2013-08-21 10:30:00,63.29,63.39,63.19,63.34,86173.48683460618,42.7075,42.775,42.6401,42.7413,86173.4868
2013-08-21 11:00:00,63.34,63.37,63.23,63.23,90846.9166761655,42.7413,42.7615,42.6671,42.6671,90846.9167
2013-08-21 11:30:00,63.24,63.26,63.03,63.1,93012.65245640032,42.6738,42.6873,42.5321,42.5793,93012.6525
2013-08-21 12:00:00,63.1,63.2,63.05,63.17,43998.63216687564,42.5793,42.6468,42.5456,42.6266,43998.6322
2013-08-21 12:30:00,63.16,63.19,63.1,63.17,46734.2984155933,42.6198,42.6401,42.5793,42.6266,46734.2984
2013-08-21 13:00:00,63.17,63.28,63.12,63.21,46278.35404080703,42.6266,42.7008,42.5928,42.6536,46278.354
2013-08-21 13:30:00,63.2,63.29,63.17,63.19,92442.72198791748,42.6468,42.7075,42.6266,42.6401,92442.722
2013-08-21 14:00:00,63.2,63.21,62.82,63.07,247235.8372278582,42.6468,42.6536,42.3904,42.5591,247235.8372
2013-08-21 14:30:00,63.07,63.5,63.07,63.43,184999.43006953152,42.5591,42.8493,42.5591,42.802,184999.4301
2013-08-21 15:00:00,63.43,63.46,63.24,63.27,156502.90664538927,42.802,42.8223,42.6738,42.694,156502.9066
2013-08-21 15:30:00,63.28,63.34,62.99,63.02,248603.67035221704,42.7008,42.7413,42.5051,42.5254,248603.6704
2013-08-22 09:30:00,63.14,63.37,63.08,63.31,131881.91040693034,42.6063,42.7615,42.5658,42.721,131881.9104
2013-08-22 10:00:00,63.31,63.39,63.17,63.35,117519.66260116266,42.721,42.775,42.6266,42.748,117519.6626
2013-08-22 10:30:00,63.36,63.47,63.31,63.37,102017.55385842928,42.7548,42.829,42.721,42.7615,102017.5539
2013-08-22 11:00:00,63.38,63.41,63.23,63.24,96546.22136099396,42.7683,42.7885,42.6671,42.6738,96546.2214
2013-08-22 11:30:00,63.23,63.38,63.22,63.37,44112.61826057221,42.6671,42.7683,42.6603,42.7615,44112.6183
2013-08-22 12:00:00,63.38,63.43,63.38,63.4,13564.345149891711,42.7683,42.802,42.7683,42.7818,13564.3451
2013-08-22 12:30:00,63.38,63.38,63.38,63.38,227.97218739313803,42.7683,42.7683,42.7683,42.7683,227.9722
2013-08-22 13:00:00,63.4,63.4,63.4,63.4,227.97218739313803,42.7818,42.7818,42.7818,42.7818,227.9722
2013-08-22 13:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 14:00:00,63.4,63.4,63.4,63.4,227.97218739313803,42.7818,42.7818,42.7818,42.7818,227.9722
2013-08-22 14:30:00,63.4,63.4,63.4,63.4,0.0,42.7818,42.7818,42.7818,42.7818,0.0
2013-08-22 15:00:00,63.47,63.65,63.23,63.64,50153.88122649037,42.829,42.9505,42.6671,42.9437,50153.8812
2013-08-22 15:30:00,63.63,63.73,63.39,63.55,225236.5211444204,42.937,43.0045,42.775,42.883,225236.5211
2013-08-23 09:30:00,63.59,63.66,63.25,63.3,115353.92682092784,42.91,42.9572,42.6806,42.7143,115353.9268
2013-08-23 10:00:00,63.3,63.33,63.17,63.19,88339.222614841,42.7143,42.7345,42.6266,42.6401,88339.2226
2013-08-23 10:30:00,63.19,63.39,63.18,63.35,58930.81044112618,42.6401,42.775,42.6333,42.748,58930.8104
2013-08-23 11:00:00,63.35,63.39,63.24,63.26,73976.97480907329,42.748,42.775,42.6738,42.6873,73976.9748
2013-08-23 11:30:00,63.26,63.29,63.18,63.22,83551.80667958509,42.6873,42.7075,42.6333,42.6603,83551.8067
2013-08-23 12:00:00,63.24,63.27,63.22,63.26,73407.04434059045,42.6738,42.694,42.6603,42.6873,73407.0443
2013-08-23 12:30:00,63.26,63.3,63.22,63.28,74888.86355864584,42.6873,42.7143,42.6603,42.7008,74888.8636
2013-08-23 13:00:00,63.29,63.31,63.27,63.29,98825.94323492536,42.7075,42.721,42.694,42.7075,98825.9432
2013-08-23 13:30:00,63.28,63.3,63.24,63.26,65086.059500740914,42.7008,42.7143,42.6738,42.6873,65086.0595
2013-08-23 14:00:00,63.26,63.27,63.22,63.24,70557.39199817623,42.6873,42.694,42.6603,42.6738,70557.392
2013-08-23 14:30:00,63.25,63.37,63.25,63.36,60184.65747178844,42.6806,42.7615,42.6806,42.7548,60184.6575
2013-08-23 15:00:00,63.35,63.46,63.31,63.46,73521.03043428702,42.748,42.8223,42.721,42.8223,73521.0304
2013-08-23 15:30:00,63.46,63.5,63.37,63.41,379459.7059158783,42.8223,42.8493,42.7615,42.7885,379459.7059
2013-08-26 09:30:00,61.31,63.44,61.31,63.29,98483.98495383564,41.3715,42.8088,41.3715,42.7075,98483.985
2013-08-26 10:00:00,63.3,63.59,63.27,63.43,60526.61575287815,42.7143,42.91,42.694,42.802,60526.6158
2013-08-26 10:30:00,63.45,63.51,63.39,63.47,77282.5715262738,42.8155,42.856,42.775,42.829,77282.5715
2013-08-26 11:00:00,63.46,63.53,63.44,63.48,60868.57403396786,42.8223,42.8695,42.8088,42.8358,60868.574
2013-08-26 11:30:00,63.48,63.5,63.43,63.46,85147.61199133706,42.8358,42.8493,42.802,42.8223,85147.612
2013-08-26 12:00:00,63.46,63.47,63.42,63.45,58132.9077852502,42.8223,42.829,42.7953,42.8155,58132.9078
2013-08-26 12:30:00,63.45,63.47,63.44,63.46,48672.06200843497,42.8155,42.829,42.8088,42.8223,48672.062
2013-08-26 13:00:00,63.46,63.48,63.43,63.44,43314.71560469623,42.8223,42.8358,42.802,42.8088,43314.7156
2013-08-26 13:30:00,63.44,63.47,63.39,63.46,53915.42231847715,42.8088,42.829,42.775,42.8223,53915.4223
2013-08-26 14:00:00,63.46,63.56,63.45,63.51,69303.54496751397,42.8223,42.8897,42.8155,42.856,69303.545
2013-08-26 14:30:00,63.51,63.51,63.38,63.46,92328.73589422092,42.856,42.856,42.7683,42.8223,92328.7359
2013-08-26 15:00:00,63.47,63.47,63.13,63.22,178958.16710361335,42.829,42.829,42.5996,42.6603,178958.1671
2013-08-26 15:30:00,63.21,63.36,63.17,63.2,221019.03567764733,42.6536,42.7548,42.6266,42.6468,221019.0357
2013-08-27 09:30:00,62.46,62.71,62.3,62.33,158440.67023823093,42.1475,42.3162,42.0395,42.0597,158440.6702
2013-08-27 10:00:00,62.31,62.4,62.24,62.28,94380.48558075917,42.0462,42.107,41.999,42.026,94380.4856
2013-08-27 10:30:00,62.29,62.53,62.25,62.52,121737.14806793572,42.0328,42.1947,42.0058,42.188,121737.1481
2013-08-27 11:00:00,62.52,62.8,62.45,62.75,101561.609483643,42.188,42.3769,42.1407,42.3432,101561.6095
2013-08-27 11:30:00,62.74,62.76,62.57,62.67,78308.44636954291,42.3364,42.3499,42.2217,42.2892,78308.4464
2013-08-27 12:00:00,62.67,62.68,62.51,62.57,68847.60059272769,42.2892,42.2959,42.1812,42.2217,68847.6006
2013-08-27 12:30:00,62.56,62.74,62.53,62.62,103955.31745127097,42.2149,42.3364,42.1947,42.2554,103955.3175
2013-08-27 13:00:00,62.62,62.67,62.48,62.53,109996.5804171891,42.2554,42.2892,42.161,42.1947,109996.5804
2013-08-27 13:30:00,62.53,62.61,62.51,62.53,87313.34777157188,42.1947,42.2487,42.1812,42.1947,87313.3478
2013-08-27 14:00:00,62.53,62.59,62.35,62.46,94380.48558075917,42.1947,42.2352,42.0732,42.1475,94380.4856
2013-08-27 14:30:00,62.47,62.56,62.4,62.47,91872.79151943464,42.1542,42.2149,42.107,42.1542,91872.7915
2013-08-27 15:00:00,62.47,62.57,62.31,62.38,157984.72586344465,42.1542,42.2217,42.0462,42.0935,157984.7259
2013-08-27 15:30:00,62.38,62.41,62.2,62.23,381283.48341502337,42.0935,42.1137,41.972,41.9923,381283.4834
2013-08-28 09:30:00,62.67,62.67,62.16,62.28,110794.48307306509,42.2892,42.2892,41.945,42.026,110794.4831
2013-08-28 10:00:00,62.28,62.45,62.24,62.4,68733.61449903111,42.026,42.1407,41.999,42.107,68733.6145
2013-08-28 10:30:00,62.38,62.44,62.31,62.36,94950.416049242,42.0935,42.134,42.0462,42.08,94950.416
2013-08-28 11:00:00,62.36,62.45,62.32,62.32,118887.49572552148,42.08,42.1407,42.053,42.053,118887.4957
2013-08-28 11:30:00,62.32,62.45,62.31,62.42,116721.75994528669,42.053,42.1407,42.0462,42.1205,116721.7599
2013-08-28 12:00:00,62.41,62.52,62.37,62.48,72609.14168471447,42.1137,42.188,42.0867,42.161,72609.1417
2013-08-28 12:30:00,62.48,62.6,62.45,62.56,100193.77635928417,42.161,42.2419,42.1407,42.2149,100193.7764
2013-08-28 13:00:00,62.55,62.57,62.49,62.57,67365.7813746723,42.2082,42.2217,42.1677,42.2217,67365.7814
2013-08-28 13:30:00,62.57,62.58,62.5,62.56,48102.131539952126,42.2217,42.2284,42.1745,42.2149,48102.1315
2013-08-28 14:00:00,62.56,62.57,62.37,62.38,93240.62464379346,42.2149,42.2217,42.0867,42.0935,93240.6246
2013-08-28 14:30:00,62.38,62.5,62.32,62.45,100307.76245298074,42.0935,42.1745,42.053,42.1407,100307.7625
2013-08-28 15:00:00,62.45,62.64,62.45,62.55,136213.38196739997,42.1407,42.2689,42.1407,42.2082,136213.382
2013-08-28 15:30:00,62.55,62.58,62.23,62.24,377407.95622934005,42.2082,42.2284,41.9923,41.999,377407.9562
2013-08-29 09:30:00,62.1,62.52,61.78,62.46,151487.51852274025,41.9045,42.188,41.6886,42.1475,151487.5185
2013-08-29 10:00:00,62.45,62.58,62.45,62.55,95178.38823663512,42.1407,42.2284,42.1407,42.2082,95178.3882
2013-08-29 10:30:00,62.54,62.76,62.54,62.69,94494.47167445572,42.2015,42.3499,42.2015,42.3027,94494.4717
2013-08-29 11:00:00,62.69,62.85,62.68,62.82,94608.4577681523,42.3027,42.4106,42.2959,42.3904,94608.4578
2013-08-29 11:30:00,62.82,62.84,62.68,62.72,100991.67901516016,42.3904,42.4039,42.2959,42.3229,100991.679
2013-08-29 12:00:00,62.73,62.81,62.73,62.79,82069.9874615297,42.3297,42.3836,42.3297,42.3701,82069.9875
2013-08-29 12:30:00,62.78,62.79,62.65,62.75,62920.3237205061,42.3634,42.3701,42.2757,42.3432,62920.3237
2013-08-29 13:00:00,62.75,62.79,62.64,62.68,73862.98871537672,42.3432,42.3701,42.2689,42.2959,73862.9887
2013-08-29 13:30:00,62.68,62.68,62.54,62.59,50837.79778866978,42.2959,42.2959,42.2015,42.2352,50837.7978
2013-08-29 14:00:00,62.59,62.71,62.57,62.69,85603.55636612333,42.2352,42.3162,42.2217,42.3027,85603.5564
2013-08-29 14:30:00,62.69,62.78,62.69,62.7,79562.29340020518,42.3027,42.3634,42.3027,42.3094,79562.2934
2013-08-29 15:00:00,62.7,62.74,62.57,62.59,136099.3958737034,42.3094,42.3364,42.2217,42.2352,136099.3959
2013-08-29 15:30:00,62.6,62.7,62.55,62.55,316539.3821953722,42.2419,42.3094,42.2082,42.2082,316539.3822
2013-08-30 09:30:00,62.54,62.55,62.2,62.28,136669.32634218625,42.2015,42.2082,41.972,42.026,136669.3263
2013-08-30 10:00:00,62.24,62.26,62.08,62.19,98939.9293286219,41.999,42.0125,41.891,41.9653,98939.9293
2013-08-30 10:30:00,62.18,62.25,62.12,62.23,96888.17964208366,41.9585,42.0058,41.918,41.9923,96888.1796
2013-08-30 11:00:00,62.22,62.34,62.17,62.24,58018.92169155363,41.9855,42.0665,41.9518,41.999,58018.9217
2013-08-30 11:30:00,62.25,62.31,62.16,62.24,75800.7523082184,42.0058,42.0462,41.945,41.999,75800.7523
2013-08-30 12:00:00,62.24,62.39,62.21,62.37,67821.72574945856,41.999,42.1002,41.9788,42.0867,67821.7257
2013-08-30 12:30:00,62.37,62.37,62.24,62.34,39895.13279379916,42.0867,42.0867,41.999,42.0665,39895.1328
2013-08-30 13:00:00,62.34,62.46,62.16,62.4,86059.50074090961,42.0665,42.1475,41.945,42.107,86059.5007
2013-08-30 13:30:00,62.4,62.42,62.28,62.29,31574.147953949618,42.107,42.1205,42.026,42.0328,31574.148
2013-08-30 14:00:00,62.29,62.38,62.26,62.37,45708.42357232418,42.0328,42.0935,42.0125,42.0867,45708.4236
2013-08-30 14:30:00,62.36,62.53,62.35,62.51,88453.20870853755,42.08,42.1947,42.0732,42.1812,88453.2087
2013-08-30 15:00:00,62.51,62.56,62.45,62.48,83437.82058588852,42.1812,42.2149,42.1407,42.161,83437.8206
2013-08-30 15:30:00,62.48,62.49,62.22,62.42,311523.99407272314,42.161,42.1677,41.9855,42.1205,311523.9941
2013-09-03 09:30:00,63.15,63.56,62.96,63.03,218397.35552262625,42.6131,42.8897,42.4849,42.5321,218397.3555
2013-09-03 10:00:00,63.02,63.13,62.88,62.93,143850.4502450701,42.5254,42.5996,42.4309,42.4646,143850.4502
2013-09-03 10:30:00,62.93,63.08,62.88,63.0,145332.2694631255,42.4646,42.5658,42.4309,42.5119,145332.2695
2013-09-03 11:00:00,63.0,63.11,62.87,62.88,161062.35039325204,42.5119,42.5861,42.4241,42.4309,161062.3504
2013-09-03 11:30:00,62.88,62.88,62.67,62.74,103385.3869827881,42.4309,42.4309,42.2892,42.3364,103385.387
2013-09-03 12:00:00,62.74,62.82,62.66,62.72,74660.89137125271,42.3364,42.3904,42.2824,42.3229,74660.8914
2013-09-03 12:30:00,62.74,62.75,62.55,62.56,66909.83699988601,42.3364,42.3432,42.2082,42.2149,66909.837
2013-09-03 13:00:00,62.56,62.61,62.45,62.53,87313.34777157188,42.2149,42.2487,42.1407,42.1947,87313.3478
2013-09-03 13:30:00,62.53,62.56,62.29,62.32,103727.3452638778,42.1947,42.2149,42.0328,42.053,103727.3453
2013-09-03 14:00:00,62.33,62.47,62.31,62.42,142596.60321440783,42.0597,42.1542,42.0462,42.1205,142596.6032
2013-09-03 14:30:00,62.41,62.45,62.29,62.45,135187.50712413085,42.1137,42.1407,42.0328,42.1407,135187.5071
2013-09-03 15:00:00,62.45,62.68,62.41,62.64,157186.82320756867,42.1407,42.2959,42.1137,42.2689,157186.8232
2013-09-03 15:30:00,62.64,62.74,62.57,62.64,295679.92704890005,42.2689,42.3364,42.2217,42.2689,295679.927
2013-09-04 09:30:00,63.5,63.5,61.2,62.47,301265.24564003194,42.8493,42.8493,41.2972,42.1542,301265.2456
2013-09-04 10:00:00,62.48,62.8,62.48,62.72,204719.024279038,42.161,42.3769,42.161,42.3229,204719.0243
2013-09-04 10:30:00,62.72,62.77,62.65,62.75,87085.37558417874,42.3229,42.3567,42.2757,42.3432,87085.3756
2013-09-04 11:00:00,62.75,62.91,62.74,62.9,87883.27824005471,42.3432,42.4511,42.3364,42.4444,87883.2782
2013-09-04 11:30:00,62.91,63.17,62.91,63.14,129374.21634560583,42.4511,42.6266,42.4511,42.6063,129374.2163
2013-09-04 12:00:00,63.13,63.17,63.04,63.1,80132.22386868802,42.5996,42.6266,42.5388,42.5793,80132.2239
2013-09-04 12:30:00,63.1,63.13,63.04,63.11,65883.9621566169,42.5793,42.5996,42.5388,42.5861,65883.9622
2013-09-04 13:00:00,63.1,63.2,63.08,63.2,62122.421064630114,42.5793,42.6468,42.5658,42.6468,62122.4211
2013-09-04 13:30:00,63.21,63.21,63.08,63.13,59842.69919069874,42.6536,42.6536,42.5658,42.5996,59842.6992
2013-09-04 14:00:00,63.11,63.17,63.03,63.15,86287.47292830274,42.5861,42.6266,42.5321,42.6131,86287.4729
2013-09-04 14:30:00,63.14,63.18,63.11,63.17,91188.87495725522,42.6063,42.6333,42.5861,42.6266,91188.875
2013-09-04 15:00:00,63.17,63.27,63.13,63.17,162088.22523652116,42.6266,42.694,42.5996,42.6266,162088.2252
2013-09-04 15:30:00,63.17,63.25,63.1,63.2,267867.3201869372,42.6266,42.6806,42.5793,42.6468,267867.3202
2013-09-05 09:30:00,63.33,63.35,62.98,63.31,123218.96728599112,42.7345,42.748,42.4984,42.721,123218.9673
2013-09-05 10:00:00,63.3,63.41,63.19,63.37,69873.4754359968,42.7143,42.7885,42.6401,42.7615,69873.4754
2013-09-05 10:30:00,63.38,63.4,63.17,63.18,58930.81044112618,42.7683,42.7818,42.6266,42.6333,58930.8104
2013-09-05 11:00:00,63.18,63.3,63.18,63.26,60982.56012766442,42.6333,42.7143,42.6333,42.6873,60982.5601
2013-09-05 11:30:00,63.26,63.32,63.26,63.3,77168.58543257722,42.6873,42.7278,42.6873,42.7143,77168.5854
2013-09-05 12:00:00,63.3,63.32,63.24,63.27,57904.93559785706,42.7143,42.7278,42.6738,42.694,57904.9356
2013-09-05 12:30:00,63.27,63.33,63.27,63.3,77168.58543257722,42.694,42.7345,42.694,42.7143,77168.5854
2013-09-05 13:00:00,63.31,63.31,63.24,63.29,71013.3363729625,42.721,42.721,42.6738,42.7075,71013.3364
2013-09-05 13:30:00,63.29,63.33,63.26,63.28,96774.19354838708,42.7075,42.7345,42.6873,42.7008,96774.1935
2013-09-05 14:00:00,63.27,63.38,63.24,63.38,62806.33762680953,42.694,42.7683,42.6738,42.7683,62806.3376
2013-09-05 14:30:00,63.38,63.46,63.38,63.44,60526.61575287815,42.7683,42.8223,42.7683,42.8088,60526.6158
2013-09-05 15:00:00,63.44,63.48,63.43,63.47,86857.4033967856,42.8088,42.8358,42.802,42.829,86857.4034
2013-09-05 15:30:00,63.47,63.5,63.44,63.47,243816.2544169612,42.829,42.8493,42.8088,42.829,243816.2544
2013-09-06 09:30:00,63.43,63.6,62.9,62.93,183289.63866408297,42.802,42.9167,42.4444,42.4646,183289.6387
2013-09-06 10:00:00,62.9,63.11,62.61,63.08,114214.06588396216,42.4444,42.5861,42.2487,42.5658,114214.0659
2013-09-06 10:30:00,63.08,63.6,63.07,63.57,94380.48558075917,42.5658,42.9167,42.5591,42.8965,94380.4856
2013-09-06 11:00:00,63.6,63.77,63.6,63.77,101219.65120255329,42.9167,43.0314,42.9167,43.0314,101219.6512
2013-09-06 11:30:00,63.78,63.81,63.74,63.8,84463.69542915764,43.0382,43.0584,43.0112,43.0517,84463.6954
2013-09-06 12:00:00,63.8,63.88,63.72,63.83,81500.05699304685,43.0517,43.1057,42.9977,43.0719,81500.057
2013-09-06 12:30:00,63.82,63.85,63.74,63.85,60982.56012766442,43.0652,43.0854,43.0112,43.0854,60982.5601
2013-09-06 13:00:00,63.86,63.99,63.84,63.98,95064.40214293856,43.0922,43.1799,43.0787,43.1732,95064.4021
2013-09-06 13:30:00,63.98,64.23,63.98,64.2,162316.19742391427,43.1732,43.3418,43.1732,43.3216,162316.1974
2013-09-06 14:00:00,64.19,64.29,64.18,64.21,112390.28838481706,43.3149,43.3823,43.3081,43.3284,112390.2884
2013-09-06 14:30:00,64.21,64.27,64.18,64.23,105551.12276302293,43.3284,43.3688,43.3081,43.3418,105551.1228
2013-09-06 15:00:00,64.24,64.28,64.13,64.26,227174.2847372621,43.3486,43.3756,43.2744,43.3621,227174.2847
2013-09-06 15:30:00,64.27,64.29,64.1,64.15,706371.8226376382,43.3688,43.3823,43.2541,43.2879,706371.8226
2013-09-09 09:30:00,64.17,64.46,64.17,64.43,141342.75618374557,43.3014,43.4971,43.3014,43.4768,141342.7562
2013-09-09 10:00:00,64.45,64.48,64.2,64.22,126866.52228428132,43.4903,43.5105,43.3216,43.3351,126866.5223
2013-09-09 10:30:00,64.2,64.36,64.19,64.33,103157.41479539496,43.3216,43.4296,43.3149,43.4093,103157.4148
2013-09-09 11:00:00,64.34,64.39,64.28,64.38,101675.59557733955,43.4161,43.4498,43.3756,43.4431,101675.5956
2013-09-09 11:30:00,64.39,64.44,64.33,64.4,104753.22010714692,43.4498,43.4836,43.4093,43.4566,104753.2201
2013-09-09 12:00:00,64.4,64.51,64.37,64.51,125384.70306622592,43.4566,43.5308,43.4363,43.5308,125384.7031
2013-09-09 12:30:00,64.5,64.55,64.44,64.53,80474.18214977773,43.524,43.5578,43.4836,43.5443,80474.1821
2013-09-09 13:00:00,64.53,64.61,64.51,64.6,97230.13792317336,43.5443,43.5983,43.5308,43.5915,97230.1379
2013-09-09 13:30:00,64.59,64.69,64.55,64.68,112618.2605722102,43.5848,43.6523,43.5578,43.6455,112618.2606
2013-09-09 14:00:00,64.68,64.81,64.67,64.77,142026.672745925,43.6455,43.7332,43.6388,43.7062,142026.6727
2013-09-09 14:30:00,64.78,64.83,64.73,64.81,162202.21133021772,43.713,43.7467,43.6792,43.7332,162202.2113
2013-09-09 15:00:00,64.81,64.87,64.77,64.78,197537.9003761541,43.7332,43.7737,43.7062,43.713,197537.9004
2013-09-09 15:30:00,64.77,64.79,64.68,64.72,258520.46050381853,43.7062,43.7197,43.6455,43.6725,258520.4605
2013-09-10 09:30:00,64.94,65.29,64.89,64.97,226376.38208138608,43.8209,44.0571,43.7872,43.8412,226376.3821
2013-09-10 10:00:00,64.97,64.99,64.8,64.96,316539.3821953722,43.8412,43.8547,43.7265,43.8344,316539.3822
2013-09-10 10:30:00,64.96,64.98,64.88,64.91,172005.01538812264,43.8344,43.8479,43.7805,43.8007,172005.0154
2013-09-10 11:00:00,64.91,65.09,64.89,65.07,139746.9508719936,43.8007,43.9222,43.7872,43.9087,139746.9509
2013-09-10 11:30:00,65.05,65.05,64.93,64.95,123674.9116607774,43.8952,43.8952,43.8142,43.8277,123674.9117
2013-09-10 12:00:00,64.94,65.02,64.9,65.02,119457.42619400434,43.8209,43.8749,43.794,43.8749,119457.4262
2013-09-10 12:30:00,65.02,65.09,64.95,64.96,137467.22899806223,43.8749,43.9222,43.8277,43.8344,137467.229
2013-09-10 13:00:00,64.95,64.98,64.86,64.96,231163.798016642,43.8277,43.8479,43.767,43.8344,231163.798
2013-09-10 13:30:00,64.96,64.97,64.9,64.93,160606.40601846576,43.8344,43.8412,43.794,43.8142,160606.406
2013-09-10 14:00:00,64.93,64.95,64.89,64.9,225578.4794255101,43.8142,43.8277,43.7872,43.794,225578.4794
2013-09-10 14:30:00,64.91,64.93,64.83,64.88,247463.8094152513,43.8007,43.8142,43.7467,43.7805,247463.8094
2013-09-10 15:00:00,64.87,64.89,64.8,64.82,263649.83472016413,43.7737,43.7872,43.7265,43.74,263649.8347
2013-09-10 15:30:00,64.82,64.84,64.69,64.69,734868.3460617805,43.74,43.7535,43.6523,43.6523,734868.3461
2013-09-11 09:30:00,64.36,64.55,64.2,64.32,374216.3456058361,43.6848,43.8138,43.5762,43.6577,374216.3456
2013-09-11 10:00:00,64.32,64.39,64.24,64.34,447167.4455716403,43.6577,43.7052,43.6034,43.6713,447167.4456
2013-09-11 10:30:00,64.35,64.43,64.24,64.29,412971.6174626696,43.678,43.7323,43.6034,43.6373,412971.6175
2013-09-11 11:00:00,64.3,64.65,64.3,64.64,160720.3921121623,43.6441,43.8817,43.6441,43.8749,160720.3921
2013-09-11 11:30:00,64.64,64.77,64.63,64.72,129716.17462669556,43.8749,43.9631,43.8681,43.9292,129716.1746
2013-09-11 12:00:00,64.73,64.74,64.63,64.66,111706.37182263764,43.936,43.9428,43.8681,43.8885,111706.3718
2013-09-11 12:30:00,64.67,64.68,64.56,64.66,123560.92556708082,43.8952,43.902,43.8206,43.8885,123560.9256
2013-09-11 13:00:00,64.66,64.7,64.61,64.66,84919.63980394392,43.8885,43.9156,43.8545,43.8885,84919.6398
2013-09-11 13:30:00,64.66,64.75,64.64,64.74,202781.2606861963,43.8885,43.9495,43.8749,43.9428,202781.2607
2013-09-11 14:00:00,64.74,65.02,64.73,64.93,329761.7690641741,43.9428,44.1328,43.936,44.0717,329761.7691
2013-09-11 14:30:00,64.93,64.97,64.89,64.95,107716.85854325772,44.0717,44.0989,44.0446,44.0853,107716.8585
2013-09-11 15:00:00,64.95,64.97,64.9,64.9,135301.49321782743,44.0853,44.0989,44.0514,44.0514,135301.4932
2013-09-11 15:30:00,64.89,64.93,64.83,64.93,256924.65519206657,44.0446,44.0717,44.0038,44.0717,256924.6552
2013-09-12 09:30:00,64.81,65.22,64.7,65.2,175994.52866750257,43.9903,44.2686,43.9156,44.255,175994.5287
2013-09-12 10:00:00,65.21,65.27,65.14,65.26,79334.32121281204,44.2618,44.3025,44.2143,44.2957,79334.3212
2013-09-12 10:30:00,65.27,65.34,65.26,65.27,109426.64994870624,44.3025,44.35,44.2957,44.3025,109426.6499
2013-09-12 11:00:00,65.27,65.28,65.13,65.13,117861.62088225236,44.3025,44.3093,44.2075,44.2075,117861.6209
2013-09-12 11:30:00,65.15,65.18,65.06,65.15,75800.7523082184,44.2211,44.2414,44.16,44.2211,75800.7523
2013-09-12 12:00:00,65.15,65.2,65.11,65.19,132565.82696910977,44.2211,44.255,44.1939,44.2482,132565.827
2013-09-12 12:30:00,65.19,65.29,65.19,65.29,63604.24028268551,44.2482,44.3161,44.2482,44.3161,63604.2403
2013-09-12 13:00:00,65.29,65.37,65.27,65.31,116151.82947680385,44.3161,44.3704,44.3025,44.3297,116151.8295
2013-09-12 13:30:00,65.31,65.31,65.22,65.22,56993.04684828451,44.3297,44.3297,44.2686,44.2686,56993.0468
2013-09-12 14:00:00,65.23,65.28,65.21,65.24,62236.407158326685,44.2754,44.3093,44.2618,44.2821,62236.4072
2013-09-12 14:30:00,65.23,65.26,65.14,65.26,84691.66761655078,44.2754,44.2957,44.2143,44.2957,84691.6676
2013-09-12 15:00:00,65.26,65.26,65.11,65.18,110680.49697936852,44.2957,44.2957,44.1939,44.2414,110680.497
2013-09-12 15:30:00,65.18,65.19,65.04,65.09,203693.14943576884,44.2414,44.2482,44.1464,44.1803,203693.1494
2013-09-13 09:30:00,65.09,65.21,64.74,64.74,296249.8575173829,44.1803,44.2618,43.9428,43.9428,296249.8575
2013-09-13 10:00:00,64.75,64.77,64.45,64.46,178388.2366351305,43.9495,43.9631,43.7459,43.7527,178388.2366
2013-09-13 10:30:00,64.48,64.64,64.48,64.63,247919.7537900376,43.7663,43.8749,43.7663,43.8681,247919.7538
2013-09-13 11:00:00,64.63,64.72,64.6,64.7,114670.01025874844,43.8681,43.9292,43.8477,43.9156,114670.0103
2013-09-13 11:30:00,64.71,64.87,64.71,64.87,80132.22386868802,43.9224,44.031,43.9224,44.031,80132.2239
2013-09-13 12:00:00,64.87,64.96,64.85,64.88,82183.97355522626,44.031,44.0921,44.0174,44.0378,82183.9736
2013-09-13 12:30:00,64.88,64.92,64.85,64.89,79106.3490254189,44.0378,44.0649,44.0174,44.0446,79106.349
2013-09-13 13:00:00,64.89,64.93,64.79,64.89,86743.41730308902,44.0446,44.0717,43.9767,44.0446,86743.4173
2013-09-13 13:30:00,64.9,64.93,64.88,64.88,70215.43371708652,44.0514,44.0717,44.0378,44.0378,70215.4337
2013-09-13 14:00:00,64.89,64.96,64.88,64.91,99395.8737034082,44.0446,44.0921,44.0378,44.0581,99395.8737
2013-09-13 14:30:00,64.91,64.95,64.9,64.92,77510.54371366694,44.0581,44.0853,44.0514,44.0649,77510.5437
2013-09-13 15:00:00,64.92,64.94,64.88,64.92,100307.76245298074,44.0649,44.0785,44.0378,44.0649,100307.7625
2013-09-13 15:30:00,64.92,65.01,64.9,64.99,213837.9117747635,44.0649,44.126,44.0514,44.1124,213837.9118
2013-09-16 09:30:00,65.67,65.74,65.46,65.49,143964.43633876668,44.574,44.6215,44.4315,44.4518,143964.4363
2013-09-16 10:00:00,65.5,65.54,65.33,65.34,149663.74102359512,44.4586,44.4858,44.3432,44.35,149663.741
2013-09-16 10:30:00,65.33,65.46,65.31,65.36,83779.77886697823,44.3432,44.4315,44.3297,44.3636,83779.7789
2013-09-16 11:00:00,65.36,65.42,65.27,65.41,138607.08993502794,44.3636,44.4043,44.3025,44.3975,138607.0899
2013-09-16 11:30:00,65.41,65.49,65.33,65.35,102131.53995212584,44.3975,44.4518,44.3432,44.3568,102131.54
2013-09-16 12:00:00,65.35,65.38,65.32,65.33,88567.19480223412,44.3568,44.3772,44.3364,44.3432,88567.1948
2013-09-16 12:30:00,65.33,65.36,65.08,65.08,227288.27083095865,44.3432,44.3636,44.1735,44.1735,227288.2708
2013-09-16 13:00:00,65.09,65.19,65.06,65.18,126980.5083779779,44.1803,44.2482,44.16,44.2414,126980.5084
2013-09-16 13:30:00,65.18,65.19,64.95,65.16,117291.69041376952,44.2414,44.2482,44.0853,44.2278,117291.6904
2013-09-16 14:00:00,65.17,65.2,65.09,65.11,130856.03556366124,44.2346,44.255,44.1803,44.1939,130856.0356
2013-09-16 14:30:00,65.11,65.19,65.07,65.09,117633.64869485924,44.1939,44.2482,44.1667,44.1803,117633.6487
2013-09-16 15:00:00,65.09,65.15,65.03,65.03,180667.9585090619,44.1803,44.2211,44.1396,44.1396,180667.9585
2013-09-16 15:30:00,65.03,65.1,64.99,65.01,350507.23811694974,44.1396,44.1871,44.1124,44.126,350507.2381
2013-09-17 09:30:00,65.13,65.28,64.9,65.07,226148.4098939929,44.2075,44.3093,44.0514,44.1667,226148.4099
2013-09-17 10:00:00,65.08,65.11,64.9,64.94,196739.99772027813,44.1735,44.1939,44.0514,44.0785,196739.9977
2013-09-17 10:30:00,64.95,64.97,64.89,64.9,121281.20369314944,44.0853,44.0989,44.0446,44.0514,121281.2037
2013-09-17 11:00:00,64.9,64.93,64.85,64.92,105779.09495041604,44.0514,44.0717,44.0174,44.0649,105779.095
2013-09-17 11:30:00,64.92,64.93,64.83,64.92,149093.8105551123,44.0649,44.0717,44.0038,44.0649,149093.8106
2013-09-17 12:00:00,64.92,64.93,64.87,64.92,78308.44636954291,44.0649,44.0717,44.031,44.0649,78308.4464
2013-09-17 12:30:00,64.92,64.96,64.87,64.89,134731.5627493446,44.0649,44.0921,44.031,44.0446,134731.5627
2013-09-17 13:00:00,64.88,64.98,64.87,64.95,101219.65120255329,44.0378,44.1057,44.031,44.0853,101219.6512
2013-09-17 13:30:00,64.96,64.97,64.88,64.96,93012.65245640032,44.0921,44.0989,44.0378,44.0921,93012.6525
2013-09-17 14:00:00,64.96,65.09,64.95,65.01,92784.68026900718,44.0921,44.1803,44.0853,44.126,92784.6803
2013-09-17 14:30:00,65.01,65.14,64.92,65.1,850222.2728827083,44.126,44.2143,44.0649,44.1871,850222.2729
2013-09-17 15:00:00,65.09,65.12,65.07,65.07,104981.19229454007,44.1803,44.2007,44.1667,44.1667,104981.1923
2013-09-17 15:30:00,65.08,65.09,65.0,65.06,217485.4667730537,44.1735,44.1803,44.1192,44.16,217485.4668
2013-09-18 09:30:00,65.07,65.13,64.85,64.94,142254.64493331814,44.1667,44.2075,44.0174,44.0785,142254.6449
2013-09-18 10:00:00,64.94,65.05,64.8,64.85,102131.53995212584,44.0785,44.1532,43.9835,44.0174,102131.54
2013-09-18 10:30:00,64.88,64.91,64.82,64.85,80018.23777499144,44.0378,44.0581,43.9971,44.0174,80018.2378
2013-09-18 11:00:00,64.85,64.89,64.79,64.82,87313.34777157188,44.0174,44.0446,43.9767,43.9971,87313.3478
2013-09-18 11:30:00,64.82,64.85,64.73,64.79,111820.3579163342,43.9971,44.0174,43.936,43.9767,111820.3579
2013-09-18 12:00:00,64.79,64.84,64.7,64.79,66681.86481249287,43.9767,44.0106,43.9156,43.9767,66681.8648
2013-09-18 12:30:00,64.79,64.8,64.74,64.74,68049.6979368517,43.9767,43.9835,43.9428,43.9428,68049.6979
2013-09-18 13:00:00,64.74,64.83,64.74,64.78,75686.76621452183,43.9428,44.0038,43.9428,43.9699,75686.7662
2013-09-18 13:30:00,64.78,64.89,64.75,64.81,87655.30605266157,43.9699,44.0446,43.9495,43.9903,87655.3061
2013-09-18 14:00:00,64.82,65.47,64.81,65.36,245981.990197196,43.9971,44.4383,43.9903,44.3636,245981.9902
2013-09-18 14:30:00,65.37,65.63,65.33,65.63,165621.79414111478,44.3704,44.5469,44.3432,44.5469,165621.7941
2013-09-18 15:00:00,65.63,65.67,65.56,65.6,174854.66773053686,44.5469,44.574,44.4993,44.5265,174854.6677
2013-09-18 15:30:00,65.6,65.67,65.53,65.59,239370.79676279493,44.5265,44.574,44.479,44.5197,239370.7968
2013-09-19 09:30:00,65.68,65.74,65.48,65.71,166989.62726547362,44.5808,44.6215,44.445,44.6012,166989.6273
2013-09-19 10:00:00,65.68,65.75,65.49,65.6,125384.70306622592,44.5808,44.6283,44.4518,44.5265,125384.7031
2013-09-19 10:30:00,65.6,65.63,65.52,65.6,69417.53106121054,44.5265,44.5469,44.4722,44.5265,69417.5311
2013-09-19 11:00:00,65.6,65.61,65.5,65.51,77168.58543257722,44.5265,44.5333,44.4586,44.4654,77168.5854
2013-09-19 11:30:00,65.52,65.53,65.35,65.4,118659.52353812836,44.4722,44.479,44.3568,44.3907,118659.5235
2013-09-19 12:00:00,65.39,65.53,65.34,65.52,72495.1555910179,44.384,44.479,44.35,44.4722,72495.1556
2013-09-19 12:30:00,65.52,65.56,65.43,65.44,47988.14544625556,44.4722,44.4993,44.4111,44.4179,47988.1454
2013-09-19 13:00:00,65.45,65.54,65.4,65.52,77396.55761997036,44.4247,44.4858,44.3907,44.4722,77396.5576
2013-09-19 13:30:00,65.51,65.52,65.42,65.48,101675.59557733955,44.4654,44.4722,44.4043,44.445,101675.5956
2013-09-19 14:00:00,65.48,65.66,65.47,65.55,90960.90276986208,44.445,44.5672,44.4383,44.4926,90960.9028
2013-09-19 14:30:00,65.56,65.67,65.55,65.6,102017.55385842928,44.4993,44.574,44.4926,44.5265,102017.5539
2013-09-19 15:00:00,65.61,65.67,65.58,65.59,111478.3996352445,44.5333,44.574,44.5129,44.5197,111478.3996
2013-09-19 15:30:00,65.6,65.62,65.5,65.53,173258.8624187849,44.5265,44.5401,44.4586,44.479,173258.8624
2013-09-20 09:30:00,65.55,65.69,65.48,65.53,998974.1251567308,44.4926,44.5876,44.445,44.479,998974.1252
2013-09-20 10:00:00,65.53,65.57,65.5,65.53,188419.01288042852,44.479,44.5061,44.4586,44.479,188419.0129
2013-09-20 10:30:00,65.53,65.6,65.5,65.57,81044.11261826058,44.479,44.5265,44.4586,44.5061,81044.1126
2013-09-20 11:00:00,65.57,65.59,65.41,65.43,67479.76746836885,44.5061,44.5197,44.3975,44.4111,67479.7675
2013-09-20 11:30:00,65.44,65.5,65.3,65.32,81386.07089935028,44.4179,44.4586,44.3229,44.3364,81386.0709
2013-09-20 12:00:00,65.33,65.42,65.32,65.37,70557.39199817623,44.3432,44.4043,44.3364,44.3704,70557.392
2013-09-20 12:30:00,65.38,65.45,65.35,65.41,86173.48683460618,44.3772,44.4247,44.3568,44.3975,86173.4868
2013-09-20 13:00:00,65.41,65.43,65.37,65.42,69417.53106121054,44.3975,44.4111,44.3704,44.4043,69417.5311
2013-09-20 13:30:00,65.42,65.46,65.33,65.37,58360.879972643335,44.4043,44.4315,44.3432,44.3704,58360.88
2013-09-20 14:00:00,65.36,65.37,65.24,65.35,91872.79151943464,44.3636,44.3704,44.2821,44.3568,91872.7915
2013-09-20 14:30:00,65.35,65.36,65.25,65.31,67821.72574945856,44.3568,44.3636,44.2889,44.3297,67821.7257
2013-09-20 15:00:00,65.31,65.37,65.26,65.26,69189.5588738174,44.3297,44.3704,44.2957,44.2957,69189.5589
2013-09-20 15:30:00,65.27,65.39,65.24,65.31,201869.3719366237,44.3025,44.384,44.2821,44.3297,201869.3719
2013-09-23 09:30:00,65.15,65.46,64.42,64.46,416961.1307420495,44.2211,44.4315,43.7256,43.7527,416961.1307
2013-09-23 10:00:00,64.47,64.49,64.11,64.12,342072.2671834036,43.7595,43.7731,43.5151,43.5219,342072.2672
2013-09-23 10:30:00,64.11,64.41,63.88,63.93,336144.99031118205,43.5151,43.7188,43.359,43.393,336144.9903
2013-09-23 11:00:00,63.95,64.01,63.79,63.88,179642.08366579277,43.4065,43.4473,43.2979,43.359,179642.0837
2013-09-23 11:30:00,63.89,64.05,63.88,64.04,168357.46038983244,43.3658,43.4744,43.359,43.4676,168357.4604
2013-09-23 12:00:00,64.04,64.28,64.03,64.19,193662.3731904708,43.4676,43.6305,43.4608,43.5694,193662.3732
2013-09-23 12:30:00,64.2,64.31,64.17,64.25,155591.0178958167,43.5762,43.6509,43.5559,43.6102,155591.0179
2013-09-23 13:00:00,64.26,64.27,64.2,64.24,130856.03556366124,43.617,43.6237,43.5762,43.6034,130856.0356
2013-09-23 13:30:00,64.24,64.3,64.2,64.29,88453.20870853755,43.6034,43.6441,43.5762,43.6373,88453.2087
2013-09-23 14:00:00,64.29,64.35,64.22,64.23,98256.0127664425,43.6373,43.678,43.5898,43.5966,98256.0128
2013-09-23 14:30:00,64.22,64.25,64.18,64.22,167673.54382765302,43.5898,43.6102,43.5627,43.5898,167673.5438
2013-09-23 15:00:00,64.21,64.23,64.1,64.11,238116.9497321327,43.583,43.5966,43.5084,43.5151,238116.9497
2013-09-23 15:30:00,64.1,64.24,64.09,64.15,369314.9435768837,43.5084,43.6034,43.5016,43.5423,369314.9436
2013-09-24 09:30:00,63.56,63.92,63.42,63.74,253505.0723811695,43.1418,43.3862,43.0468,43.264,253505.0724
2013-09-24 10:00:00,63.75,63.75,63.51,63.68,139177.02040351077,43.2708,43.2708,43.1079,43.2233,139177.0204
2013-09-24 10:30:00,63.69,63.81,63.64,63.73,173030.89023139176,43.2301,43.3115,43.1961,43.2572,173030.8902
2013-09-24 11:00:00,63.73,63.83,63.73,63.77,83209.84839849538,43.2572,43.3251,43.2572,43.2844,83209.8484
2013-09-24 11:30:00,63.77,63.95,63.76,63.94,87313.34777157188,43.2844,43.4065,43.2776,43.3998,87313.3478
2013-09-24 12:00:00,63.94,64.2,63.89,64.2,141570.7283711387,43.3998,43.5762,43.3658,43.5762,141570.7284
2013-09-24 12:30:00,64.2,64.21,64.14,64.17,84235.7232417645,43.5762,43.583,43.5355,43.5559,84235.7232
2013-09-24 13:00:00,64.18,64.29,64.15,64.25,184771.4578821384,43.5627,43.6373,43.5423,43.6102,184771.4579
2013-09-24 13:30:00,64.25,64.31,64.23,64.25,109198.67776131313,43.6102,43.6509,43.5966,43.6102,109198.6778
2013-09-24 14:00:00,64.26,64.27,64.19,64.24,63946.19856377522,43.617,43.6237,43.5694,43.6034,63946.1986
2013-09-24 14:30:00,64.24,64.3,64.23,64.24,104297.27573236063,43.6034,43.6441,43.5966,43.6034,104297.2757
2013-09-24 15:00:00,64.24,64.27,64.18,64.19,113416.16322808618,43.6034,43.6237,43.5627,43.5694,113416.1632
2013-09-24 15:30:00,64.2,64.2,63.93,64.0,294996.0104867206,43.5762,43.5762,43.393,43.4405,294996.0105
2013-09-25 09:30:00,64.08,64.24,63.74,63.83,102473.49823321556,43.4948,43.6034,43.264,43.3251,102473.4982
2013-09-25 10:00:00,63.82,63.98,63.75,63.9,82639.91793001254,43.3183,43.4269,43.2708,43.3726,82639.9179
2013-09-25 10:30:00,63.91,64.05,63.83,63.86,81272.0848056537,43.3794,43.4744,43.3251,43.3455,81272.0848
2013-09-25 11:00:00,63.86,63.9,63.75,63.88,113074.20494699648,43.3455,43.3726,43.2708,43.359,113074.2049
2013-09-25 11:30:00,63.88,63.96,63.83,63.88,62236.407158326685,43.359,43.4133,43.3251,43.359,62236.4072
2013-09-25 12:00:00,63.88,63.88,63.67,63.77,64402.1429385615,43.359,43.359,43.2165,43.2844,64402.1429
2013-09-25 12:30:00,63.75,63.79,63.69,63.74,54257.38059956685,43.2708,43.2979,43.2301,43.264,54257.3806
2013-09-25 13:00:00,63.73,63.78,63.67,63.68,58132.9077852502,43.2572,43.2912,43.2165,43.2233,58132.9078
2013-09-25 13:30:00,63.67,63.67,63.45,63.51,81842.01527413656,43.2165,43.2165,43.0672,43.1079,81842.0153
2013-09-25 14:00:00,63.52,63.62,63.48,63.58,64972.07340704434,43.1147,43.1826,43.0875,43.1554,64972.0734
2013-09-25 14:30:00,63.57,63.68,63.55,63.6,66909.83699988601,43.1486,43.2233,43.135,43.169,66909.837
2013-09-25 15:00:00,63.6,63.74,63.59,63.67,87085.37558417874,43.169,43.264,43.1622,43.2165,87085.3756
2013-09-25 15:30:00,63.67,63.78,63.6,63.62,260458.2240966602,43.2165,43.2912,43.169,43.1826,260458.2241
2013-09-26 09:30:00,63.89,64.21,63.67,64.09,172460.95976290893,43.3658,43.583,43.2165,43.5016,172460.9598
2013-09-26 10:00:00,64.09,64.22,64.06,64.17,105437.13666932634,43.5016,43.5898,43.4812,43.5559,105437.1367
2013-09-26 10:30:00,64.18,64.21,63.87,63.96,96660.20745469054,43.5627,43.583,43.3522,43.4133,96660.2075
2013-09-26 11:00:00,63.95,63.95,63.71,63.81,59614.7270033056,43.4065,43.4065,43.2436,43.3115,59614.727
2013-09-26 11:30:00,63.82,63.95,63.79,63.88,53573.46403738744,43.3183,43.4065,43.2979,43.359,53573.464
2013-09-26 12:00:00,63.88,63.94,63.81,63.94,35335.68904593639,43.359,43.3998,43.3115,43.3998,35335.689
2013-09-26 12:30:00,63.94,64.04,63.91,63.96,68391.65621794142,43.3998,43.4676,43.3794,43.4133,68391.6562
2013-09-26 13:00:00,63.96,64.05,63.96,64.04,32600.02279721874,43.4133,43.4744,43.4133,43.4676,32600.0228
2013-09-26 13:30:00,64.04,64.04,63.86,63.93,61780.46278354041,43.4676,43.4676,43.3455,43.393,61780.4628
2013-09-26 14:00:00,63.93,63.96,63.83,63.91,90390.97230137924,43.393,43.4133,43.3251,43.3794,90390.9723
2013-09-26 14:30:00,63.9,63.91,63.78,63.85,83893.7649606748,43.3726,43.3794,43.2912,43.3387,83893.765
2013-09-26 15:00:00,63.84,63.89,63.79,63.85,93468.5968311866,43.3319,43.3658,43.2979,43.3387,93468.5968
2013-09-26 15:30:00,63.84,63.97,63.82,63.96,212356.09255670808,43.3319,43.4201,43.3183,43.4133,212356.0926
2013-09-27 09:30:00,63.78,63.81,63.55,63.65,159010.60070671377,43.2912,43.3115,43.135,43.2029,159010.6007
2013-09-27 10:00:00,63.66,63.67,63.54,63.65,97458.11011056651,43.2097,43.2165,43.1283,43.2029,97458.1101
2013-09-27 10:30:00,63.65,63.78,63.65,63.68,88795.16698962727,43.2029,43.2912,43.2029,43.2233,88795.167
2013-09-27 11:00:00,63.69,63.72,63.6,63.63,57335.00512937421,43.2301,43.2504,43.169,43.1893,57335.0051
2013-09-27 11:30:00,63.63,63.69,63.6,63.6,70101.44762338995,43.1893,43.2301,43.169,43.169,70101.4476
2013-09-27 12:00:00,63.61,63.65,63.58,63.6,39553.17451270945,43.1758,43.2029,43.1554,43.169,39553.1745
2013-09-27 12:30:00,63.6,63.62,62.82,63.53,267639.34799954406,43.169,43.1826,42.6395,43.1215,267639.348
2013-09-27 13:00:00,63.53,63.6,63.51,63.59,60526.61575287815,43.1215,43.169,43.1079,43.1622,60526.6158
2013-09-27 13:30:00,63.58,63.66,63.56,63.57,73179.07215319731,43.1554,43.2097,43.1418,43.1486,73179.0722
2013-09-27 14:00:00,63.57,63.6,63.49,63.58,72837.1138721076,43.1486,43.169,43.0943,43.1554,72837.1139
2013-09-27 14:30:00,63.59,63.59,63.47,63.47,51407.72825715263,43.1622,43.1622,43.0807,43.0807,51407.7283
2013-09-27 15:00:00,63.47,63.59,63.45,63.58,76712.64105779096,43.0807,43.1622,43.0672,43.1554,76712.6411
2013-09-27 15:30:00,63.57,63.69,63.56,63.65,185455.3744443178,43.1486,43.2301,43.1418,43.2029,185455.3744
2013-09-30 09:30:00,63.44,63.6,63.07,63.17,139177.02040351077,43.0604,43.169,42.8092,42.8771,139177.0204
2013-09-30 10:00:00,63.18,63.45,63.14,63.43,67479.76746836885,42.8839,43.0672,42.8567,43.0536,67479.7675
2013-09-30 10:30:00,63.44,63.52,63.37,63.47,39667.16060640602,43.0604,43.1147,43.0129,43.0807,39667.1606
2013-09-30 11:00:00,63.45,63.49,63.35,63.41,32827.99498461188,43.0672,43.0943,42.9993,43.04,32827.995
2013-09-30 11:30:00,63.41,63.53,63.41,63.53,32030.092328735893,43.04,43.1215,43.04,43.1215,32030.0923
2013-09-30 12:00:00,63.53,63.53,63.39,63.4,41718.91029294426,43.1215,43.1215,43.0264,43.0332,41718.9103
2013-09-30 12:30:00,63.41,63.46,63.37,63.37,71697.2529351419,43.04,43.074,43.0129,43.0129,71697.2529
2013-09-30 13:00:00,63.37,63.51,63.35,63.36,78878.37683802577,43.0129,43.1079,42.9993,43.0061,78878.3768
2013-09-30 13:30:00,63.36,63.47,63.35,63.38,77054.59933888065,43.0061,43.0807,42.9993,43.0196,77054.5993
2013-09-30 14:00:00,63.38,63.5,63.36,63.47,86629.43120939245,43.0196,43.1011,43.0061,43.0807,86629.4312
2013-09-30 14:30:00,63.46,63.61,63.46,63.57,80246.20996238459,43.074,43.1758,43.074,43.1486,80246.21
2013-09-30 15:00:00,63.57,63.57,63.37,63.38,174398.7233557506,43.1486,43.1486,43.0129,43.0196,174398.7234
2013-09-30 15:30:00,63.38,63.51,63.25,63.5,466773.0536874501,43.0196,43.1079,42.9314,43.1011,466773.0537
2013-10-01 09:30:00,63.67,63.67,63.32,63.44,116151.82947680385,43.2165,43.2165,42.9789,43.0604,116151.8295
2013-10-01 10:00:00,63.41,63.48,63.23,63.36,116379.80166419696,43.04,43.0875,42.9178,43.0061,116379.8017
2013-10-01 10:30:00,63.37,63.46,63.37,63.39,100763.70682776702,43.0129,43.074,43.0129,43.0264,100763.7068
2013-10-01 11:00:00,63.4,63.41,63.24,63.25,77282.5715262738,43.0332,43.04,42.9246,42.9314,77282.5715
2013-10-01 11:30:00,63.28,63.47,63.27,63.46,73293.05824689388,42.9518,43.0807,42.945,43.074,73293.0582
2013-10-01 12:00:00,63.46,63.46,63.31,63.41,77852.50199475665,43.074,43.074,42.9721,43.04,77852.502
2013-10-01 12:30:00,63.41,63.41,63.24,63.26,51749.686538242335,43.04,43.04,42.9246,42.9382,51749.6865
2013-10-01 13:00:00,63.25,63.34,63.25,63.3,53459.47794369087,42.9314,42.9925,42.9314,42.9653,53459.4779
2013-10-01 13:30:00,63.31,63.31,63.24,63.3,85033.6258976405,42.9721,42.9721,42.9246,42.9653,85033.6259
2013-10-01 14:00:00,63.29,63.3,63.1,63.1,88795.16698962727,42.9586,42.9653,42.8296,42.8296,88795.167
2013-10-01 14:30:00,63.1,63.17,63.08,63.15,114328.05197765872,42.8296,42.8771,42.816,42.8635,114328.052
2013-10-01 15:00:00,63.15,63.17,63.07,63.15,144078.42243246324,42.8635,42.8771,42.8092,42.8635,144078.4224
2013-10-01 15:30:00,63.16,63.31,63.14,63.29,365667.38857859344,42.8703,42.9721,42.8567,42.9586,365667.3886
2013-10-02 09:30:00,63.17,63.26,63.03,63.17,212584.06474410123,42.8771,42.9382,42.7821,42.8771,212584.0647
2013-10-02 10:00:00,63.17,63.22,63.0,63.01,201527.41365553404,42.8771,42.911,42.7617,42.7685,201527.4137
2013-10-02 10:30:00,63.0,63.04,62.87,63.04,168813.40476461872,42.7617,42.7889,42.6735,42.7889,168813.4048
2013-10-02 11:00:00,63.04,63.17,62.99,63.1,75344.80793343212,42.7889,42.8771,42.7549,42.8296,75344.8079
2013-10-02 11:30:00,63.12,63.14,62.95,63.07,88567.19480223412,42.8432,42.8567,42.7278,42.8092,88567.1948
2013-10-02 12:00:00,63.06,63.12,62.99,63.04,60412.62965918158,42.8024,42.8432,42.7549,42.7889,60412.6297
2013-10-02 12:30:00,63.04,63.17,63.04,63.14,56195.14419240853,42.7889,42.8771,42.7889,42.8567,56195.1442
2013-10-02 13:00:00,63.16,63.2,63.11,63.2,51977.65872563548,42.8703,42.8975,42.8364,42.8975,51977.6587
2013-10-02 13:30:00,63.2,63.2,63.1,63.14,64858.08731334777,42.8975,42.8975,42.8296,42.8567,64858.0873
2013-10-02 14:00:00,63.14,63.17,63.08,63.15,70215.43371708652,42.8567,42.8771,42.816,42.8635,70215.4337
2013-10-02 14:30:00,63.14,63.17,63.04,63.1,77282.5715262738,42.8567,42.8771,42.7889,42.8296,77282.5715
2013-10-02 15:00:00,63.1,63.13,63.03,63.06,78878.37683802577,42.8296,42.85,42.7821,42.8024,78878.3768
2013-10-02 15:30:00,63.07,63.18,62.99,63.18,220449.1052091645,42.8092,42.8839,42.7549,42.8839,220449.1052
2013-10-03 09:30:00,62.91,63.17,62.63,62.66,127550.43884646072,42.7006,42.8771,42.5106,42.5309,127550.4388
2013-10-03 10:00:00,62.67,62.68,62.48,62.53,93012.65245640032,42.5377,42.5445,42.4088,42.4427,93012.6525
2013-10-03 10:30:00,62.53,62.68,62.46,62.64,83323.83449219195,42.4427,42.5445,42.3952,42.5174,83323.8345
2013-10-03 11:00:00,62.62,62.73,62.53,62.53,61552.49059614727,42.5038,42.5785,42.4427,42.4427,61552.4906
2013-10-03 11:30:00,62.54,62.56,62.22,62.24,118659.52353812836,42.4495,42.4631,42.2323,42.2459,118659.5235
2013-10-03 12:00:00,62.25,62.38,62.24,62.36,81386.07089935028,42.2527,42.3409,42.2459,42.3273,81386.0709
2013-10-03 12:30:00,62.38,62.43,62.2,62.42,95976.29089251113,42.3409,42.3748,42.2187,42.368,95976.2909
2013-10-03 13:00:00,62.42,62.65,62.35,62.65,101447.62338994644,42.368,42.5242,42.3205,42.5242,101447.6234
2013-10-03 13:30:00,62.66,62.69,62.48,62.6,80246.20996238459,42.5309,42.5513,42.4088,42.4902,80246.21
2013-10-03 14:00:00,62.6,62.6,62.19,62.47,132907.78525019946,42.4902,42.4902,42.2119,42.402,132907.7853
2013-10-03 14:30:00,62.45,62.52,62.33,62.44,71697.2529351419,42.3884,42.4359,42.307,42.3816,71697.2529
2013-10-03 15:00:00,62.44,62.5,62.37,62.49,87883.27824005471,42.3816,42.4223,42.3341,42.4156,87883.2782
2013-10-03 15:30:00,62.49,62.53,62.31,62.38,184315.5135073521,42.4156,42.4427,42.2934,42.3409,184315.5135
2013-10-04 09:30:00,62.52,62.77,62.24,62.71,135643.45149891713,42.4359,42.6056,42.2459,42.5649,135643.4515
2013-10-04 10:00:00,62.72,62.82,62.64,62.71,63034.309814202665,42.5717,42.6395,42.5174,42.5649,63034.3098
2013-10-04 10:30:00,62.73,62.78,62.55,62.58,87883.27824005471,42.5785,42.6124,42.4563,42.4766,87883.2782
2013-10-04 11:00:00,62.57,62.57,62.41,62.41,60184.65747178844,42.4699,42.4699,42.3613,42.3613,60184.6575
2013-10-04 11:30:00,62.42,62.47,62.38,62.41,86629.43120939245,42.368,42.402,42.3409,42.3613,86629.4312
2013-10-04 12:00:00,62.42,62.64,62.38,62.64,70671.37809187279,42.368,42.5174,42.3409,42.5174,70671.3781
2013-10-04 12:30:00,62.63,62.69,62.6,62.68,39667.16060640602,42.5106,42.5513,42.4902,42.5445,39667.1606
2013-10-04 13:00:00,62.67,62.73,62.65,62.71,37729.39701356435,42.5377,42.5785,42.5242,42.5649,37729.397
2013-10-04 13:30:00,62.71,62.77,62.67,62.67,37159.4665450815,42.5649,42.6056,42.5377,42.5377,37159.4665
2013-10-04 14:00:00,62.68,62.78,62.67,62.75,56081.15809871196,42.5445,42.6124,42.5377,42.592,56081.1581
2013-10-04 14:30:00,62.75,62.81,62.69,62.81,67935.71184315514,42.592,42.6328,42.5513,42.6328,67935.7118
2013-10-04 15:00:00,62.81,62.81,62.7,62.73,88909.15308332384,42.6328,42.6328,42.5581,42.5785,88909.1531
2013-10-04 15:30:00,62.74,62.75,62.63,62.73,238800.8662943121,42.5852,42.592,42.5106,42.5785,238800.8663
2013-10-07 09:30:00,62.19,62.37,61.87,62.18,141114.78399635246,42.2119,42.3341,41.9947,42.2051,141114.784
2013-10-07 10:00:00,62.2,62.43,62.17,62.37,53345.4918499943,42.2187,42.3748,42.1984,42.3341,53345.4918
2013-10-07 10:30:00,62.38,62.49,62.38,62.4,37387.43873247464,42.3409,42.4156,42.3409,42.3545,37387.4387
2013-10-07 11:00:00,62.41,62.41,62.29,62.31,32258.06451612904,42.3613,42.3613,42.2798,42.2934,32258.0645
2013-10-07 11:30:00,62.31,62.47,62.29,62.44,43542.68779208937,42.2934,42.402,42.2798,42.3816,43542.6878
2013-10-07 12:00:00,62.44,62.44,62.3,62.3,31118.203579163343,42.3816,42.3816,42.2866,42.2866,31118.2036
2013-10-07 12:30:00,62.3,62.41,62.26,62.29,54713.32497435313,42.2866,42.3613,42.2594,42.2798,54713.325
2013-10-07 13:00:00,62.29,62.45,62.29,62.39,47988.14544625556,42.2798,42.3884,42.2798,42.3477,47988.1454
2013-10-07 13:30:00,62.39,62.52,62.38,62.52,32714.00889091531,42.3477,42.4359,42.3409,42.4359,32714.0089
2013-10-07 14:00:00,62.53,62.58,62.44,62.48,49014.02028952468,42.4427,42.4766,42.3816,42.4088,49014.0203
2013-10-07 14:30:00,62.5,62.57,62.45,62.56,70785.36418556936,42.4223,42.4699,42.3884,42.4631,70785.3642
2013-10-07 15:00:00,62.55,62.6,62.48,62.48,94380.48558075917,42.4563,42.4902,42.4088,42.4088,94380.4856
2013-10-07 15:30:00,62.49,62.49,62.29,62.3,171093.1266385501,42.4156,42.4156,42.2798,42.2866,171093.1266
2013-10-08 09:30:00,62.41,62.5,62.19,62.47,126410.57790949504,42.3613,42.4223,42.2119,42.402,126410.5779
2013-10-08 10:00:00,62.48,62.48,62.26,62.44,86857.4033967856,42.4088,42.4088,42.2594,42.3816,86857.4034
2013-10-08 10:30:00,62.45,62.45,62.09,62.15,96432.2352672974,42.3884,42.3884,42.1441,42.1848,96432.2353
2013-10-08 11:00:00,62.14,62.2,62.02,62.06,73293.05824689388,42.178,42.2187,42.0965,42.1237,73293.0582
2013-10-08 11:30:00,62.06,62.07,61.92,61.99,128804.285877123,42.1237,42.1305,42.0287,42.0762,128804.2859
2013-10-08 12:00:00,61.99,62.03,61.9,61.98,69873.4754359968,42.0762,42.1033,42.0151,42.0694,69873.4754
2013-10-08 12:30:00,61.97,62.06,61.88,61.99,72837.1138721076,42.0626,42.1237,42.0015,42.0762,72837.1139
2013-10-08 13:00:00,61.99,62.03,61.81,61.92,107146.92807477489,42.0762,42.1033,41.954,42.0287,107146.9281
2013-10-08 13:30:00,61.92,61.95,61.79,61.81,55283.25544283597,42.0287,42.049,41.9404,41.954,55283.2554
2013-10-08 14:00:00,61.8,61.85,61.69,61.78,143280.51977658726,41.9472,41.9812,41.8725,41.9336,143280.5198
2013-10-08 14:30:00,61.77,61.82,61.64,61.79,105779.09495041604,41.9269,41.9608,41.8386,41.9404,105779.095
2013-10-08 15:00:00,61.77,61.87,61.68,61.83,108400.77510543712,41.9269,41.9947,41.8658,41.9676,108400.7751
2013-10-08 15:30:00,61.83,61.86,61.56,61.63,302975.03704548045,41.9676,41.9879,41.7843,41.8318,302975.037
2013-10-09 09:30:00,61.63,61.92,61.45,61.87,161404.30867434174,41.8318,42.0287,41.7096,41.9947,161404.3087
2013-10-09 10:00:00,61.87,61.91,61.63,61.89,100991.67901516016,41.9947,42.0219,41.8318,42.0083,100991.679
2013-10-09 10:30:00,61.87,61.94,61.59,61.59,71583.26684144535,41.9947,42.0422,41.8047,41.8047,71583.2668
2013-10-09 11:00:00,61.61,61.65,61.35,61.41,96774.19354838708,41.8182,41.8454,41.6418,41.6825,96774.1935
2013-10-09 11:30:00,61.43,61.6,61.43,61.5,84235.7232417645,41.6961,41.8115,41.6961,41.7436,84235.7232
2013-10-09 12:00:00,61.51,61.56,61.4,61.41,58816.82434742962,41.7504,41.7843,41.6757,41.6825,58816.8243
2013-10-09 12:30:00,61.41,61.54,61.33,61.34,72951.09996580417,41.6825,41.7707,41.6282,41.635,72951.1
2013-10-09 13:00:00,61.35,61.72,61.35,61.66,63946.19856377522,41.6418,41.8929,41.6418,41.8522,63946.1986
2013-10-09 13:30:00,61.67,61.69,61.55,61.63,74888.86355864584,41.859,41.8725,41.7775,41.8318,74888.8636
2013-10-09 14:00:00,61.63,61.69,61.54,61.62,101333.63729624986,41.8318,41.8725,41.7707,41.825,101333.6373
2013-10-09 14:30:00,61.65,61.74,61.58,61.69,72837.1138721076,41.8454,41.9065,41.7979,41.8725,72837.1139
2013-10-09 15:00:00,61.69,61.71,61.6,61.64,100193.77635928417,41.8725,41.8861,41.8115,41.8386,100193.7764
2013-10-09 15:30:00,61.65,61.76,61.5,61.66,362361.7918613929,41.8454,41.9201,41.7436,41.8522,362361.7919
2013-10-10 09:30:00,62.19,62.69,61.95,62.47,154337.17086515445,42.2119,42.5513,42.049,42.402,154337.1709
2013-10-10 10:00:00,62.49,62.57,62.41,62.56,64858.08731334777,42.4156,42.4699,42.3613,42.4631,64858.0873
2013-10-10 10:30:00,62.55,62.62,62.45,62.48,95406.36042402827,42.4563,42.5038,42.3884,42.4088,95406.3604
2013-10-10 11:00:00,62.45,62.67,62.38,62.67,93012.65245640032,42.3884,42.5377,42.3409,42.5377,93012.6525
2013-10-10 11:30:00,62.67,62.84,62.63,62.74,99737.8319844979,42.5377,42.6531,42.5106,42.5852,99737.832
2013-10-10 12:00:00,62.74,62.75,62.67,62.75,79790.26558759832,42.5852,42.592,42.5377,42.592,79790.2656
2013-10-10 12:30:00,62.75,62.77,62.7,62.71,45594.43747862761,42.592,42.6056,42.5581,42.5649,45594.4375
2013-10-10 13:00:00,62.73,62.78,62.69,62.74,73635.0165279836,42.5785,42.6124,42.5513,42.5852,73635.0165
2013-10-10 13:30:00,62.73,62.75,62.71,62.74,71127.32246665907,42.5785,42.592,42.5649,42.5852,71127.3225
2013-10-10 14:00:00,62.74,62.74,62.69,62.73,83665.79277328166,42.5852,42.5852,42.5513,42.5785,83665.7928
2013-10-10 14:30:00,62.73,62.82,62.69,62.81,57562.97731676736,42.5785,42.6395,42.5513,42.6328,57562.9773
2013-10-10 15:00:00,62.82,63.1,62.81,63.02,135871.42368631027,42.6395,42.8296,42.6328,42.7753,135871.4237
2013-10-10 15:30:00,63.02,63.03,62.92,63.0,301151.2595463354,42.7753,42.7821,42.7074,42.7617,301151.2595
2013-10-11 09:30:00,62.52,63.27,62.48,63.24,171093.1266385501,42.4359,42.945,42.4088,42.9246,171093.1266
2013-10-11 10:00:00,63.24,63.29,63.15,63.24,74090.96090276986,42.9246,42.9586,42.8635,42.9246,74090.9609
2013-10-11 10:30:00,63.24,63.28,63.16,63.25,62350.393252023256,42.9246,42.9518,42.8703,42.9314,62350.3933
2013-10-11 11:00:00,63.25,63.25,63.17,63.19,40351.07716858544,42.9314,42.9314,42.8771,42.8907,40351.0772
2013-10-11 11:30:00,63.18,63.38,63.16,63.38,60412.62965918158,42.8839,43.0196,42.8703,43.0196,60412.6297
2013-10-11 12:00:00,63.39,63.55,63.37,63.51,74774.87746494928,43.0264,43.135,43.0129,43.1079,74774.8775
2013-10-11 12:30:00,63.5,63.54,63.47,63.51,36703.522170295226,43.1011,43.1283,43.0807,43.1079,36703.5222
2013-10-11 13:00:00,63.49,63.58,63.42,63.49,40921.00763706828,43.0943,43.1554,43.0468,43.0943,40921.0076
2013-10-11 13:30:00,63.5,63.53,63.43,63.53,35335.68904593639,43.1011,43.1215,43.0536,43.1215,35335.689
2013-10-11 14:00:00,63.53,63.58,63.51,63.55,61438.50450245071,43.1215,43.1554,43.1079,43.135,61438.5045
2013-10-11 14:30:00,63.55,63.57,63.48,63.54,50723.811694973214,43.135,43.1486,43.0875,43.1283,50723.8117
2013-10-11 15:00:00,63.54,63.55,63.45,63.53,69531.51715490711,43.1283,43.135,43.0672,43.1215,69531.5172
2013-10-11 15:30:00,63.54,63.63,63.48,63.61,296933.7740795623,43.1283,43.1893,43.0875,43.1758,296933.7741
2013-10-14 09:30:00,63.34,63.51,63.29,63.48,91530.83323834492,42.9925,43.1079,42.9586,43.0875,91530.8332
2013-10-14 10:00:00,63.48,63.48,63.31,63.38,54371.36669326342,43.0875,43.0875,42.9721,43.0196,54371.3667
2013-10-14 10:30:00,63.37,63.41,63.3,63.38,41376.95201185456,43.0129,43.04,42.9653,43.0196,41376.952
2013-10-14 11:00:00,63.38,63.5,63.36,63.46,53231.50575629773,43.0196,43.1011,43.0061,43.074,53231.5058
2013-10-14 11:30:00,63.47,63.58,63.47,63.58,73635.0165279836,43.0807,43.1554,43.0807,43.1554,73635.0165
2013-10-14 12:00:00,63.57,63.58,63.49,63.53,43998.63216687564,43.1486,43.1554,43.0943,43.1215,43998.6322
2013-10-14 12:30:00,63.53,63.71,63.53,63.7,35905.61951441924,43.1215,43.2436,43.1215,43.2369,35905.6195
2013-10-14 13:00:00,63.7,63.82,63.67,63.7,45708.42357232418,43.2369,43.3183,43.2165,43.2369,45708.4236
2013-10-14 13:30:00,63.71,63.74,63.67,63.73,44682.54872905506,43.2436,43.264,43.2165,43.2572,44682.5487
2013-10-14 14:00:00,63.72,63.79,63.7,63.76,101675.59557733955,43.2504,43.2979,43.2369,43.2776,101675.5956
2013-10-14 14:30:00,63.77,63.84,63.69,63.77,71355.29465405221,43.2844,43.3319,43.2301,43.2844,71355.2947
2013-10-14 15:00:00,63.76,63.92,63.75,63.83,75572.78012082526,43.2776,43.3862,43.2708,43.3251,75572.7801
2013-10-14 15:30:00,63.84,63.95,63.67,63.92,245184.08754131995,43.3319,43.4065,43.2165,43.3862,245184.0875
2013-10-15 09:30:00,63.64,63.65,63.32,63.4,129944.14681408869,43.1961,43.2029,42.9789,43.0332,129944.1468
2013-10-15 10:00:00,63.42,63.53,63.37,63.52,97914.05448535278,43.0468,43.1215,43.0129,43.1147,97914.0545
2013-10-15 10:30:00,63.51,63.53,63.37,63.38,77282.5715262738,43.1079,43.1215,43.0129,43.0196,77282.5715
2013-10-15 11:00:00,63.38,63.64,63.35,63.63,127436.45275276416,43.0196,43.1961,42.9993,43.1893,127436.4528
2013-10-15 11:30:00,63.62,63.67,63.52,63.62,65883.9621566169,43.1826,43.2165,43.1147,43.1826,65883.9622
2013-10-15 12:00:00,63.62,63.68,63.54,63.64,59842.69919069874,43.1826,43.2233,43.1283,43.1961,59842.6992
2013-10-15 12:30:00,63.64,63.74,63.62,63.68,74774.87746494928,43.1961,43.264,43.1826,43.2233,74774.8775
2013-10-15 13:00:00,63.68,63.76,63.63,63.63,72609.14168471447,43.2233,43.2776,43.1893,43.1893,72609.1417
2013-10-15 13:30:00,63.62,63.76,63.61,63.75,78992.36293172232,43.1826,43.2776,43.1758,43.2708,78992.3629
2013-10-15 14:00:00,63.74,63.78,63.64,63.65,108172.802918044,43.264,43.2912,43.1961,43.2029,108172.8029
2013-10-15 14:30:00,63.63,63.67,63.46,63.61,198563.77521942323,43.1893,43.2165,43.074,43.1758,198563.7752
2013-10-15 15:00:00,63.62,63.69,63.53,63.64,116493.78775789354,43.1826,43.2301,43.1215,43.1961,116493.7878
2013-10-15 15:30:00,63.64,63.64,63.43,63.45,341844.2949960105,43.1961,43.1961,43.0536,43.0672,341844.295
2013-10-16 09:30:00,63.96,64.36,63.8,64.28,175538.5842927163,43.4133,43.6848,43.3047,43.6305,175538.5843
2013-10-16 10:00:00,64.27,64.37,64.2,64.31,106007.0671378092,43.6237,43.6916,43.5762,43.6509,106007.0671
2013-10-16 10:30:00,64.32,64.38,64.22,64.37,68163.68403054828,43.6577,43.6984,43.5898,43.6916,68163.684
2013-10-16 11:00:00,64.37,64.43,64.25,64.28,71925.22512253505,43.6916,43.7323,43.6102,43.6305,71925.2251
2013-10-16 11:30:00,64.28,64.46,64.24,64.46,114442.0380713553,43.6305,43.7527,43.6034,43.7527,114442.0381
2013-10-16 12:00:00,64.46,64.58,64.43,64.51,196626.0116265816,43.7527,43.8342,43.7323,43.7866,196626.0116
2013-10-16 12:30:00,64.47,64.54,64.45,64.52,118431.55135073522,43.7595,43.807,43.7459,43.7934,118431.5514
2013-10-16 13:00:00,64.52,64.6,64.46,64.58,82981.87621110225,43.7934,43.8477,43.7527,43.8342,82981.8762
2013-10-16 13:30:00,64.57,64.61,64.53,64.55,62578.36543941639,43.8274,43.8545,43.8002,43.8138,62578.3654
2013-10-16 14:00:00,64.54,64.55,64.48,64.48,130856.03556366124,43.807,43.8138,43.7663,43.7663,130856.0356
2013-10-16 14:30:00,64.48,64.53,64.46,64.46,112048.33010372736,43.7663,43.8002,43.7527,43.7527,112048.3301
2013-10-16 15:00:00,64.46,64.57,64.44,64.52,137125.27071697253,43.7527,43.8274,43.7391,43.7934,137125.2707
2013-10-16 15:30:00,64.51,64.74,64.49,64.67,346745.697024963,43.7866,43.9428,43.7731,43.8952,346745.697
2013-10-17 09:30:00,64.39,64.59,64.26,64.4,130628.0633762681,43.7052,43.8409,43.617,43.712,130628.0634
2013-10-17 10:00:00,64.39,64.53,64.35,64.47,75458.7940271287,43.7052,43.8002,43.678,43.7595,75458.794
2013-10-17 10:30:00,64.47,64.52,64.37,64.42,116037.84338310726,43.7595,43.7934,43.6916,43.7256,116037.8434
2013-10-17 11:00:00,64.43,64.53,64.41,64.51,106690.9836999886,43.7323,43.8002,43.7188,43.7866,106690.9837
2013-10-17 11:30:00,64.52,64.71,64.52,64.64,75458.7940271287,43.7934,43.9224,43.7934,43.8749,75458.794
2013-10-17 12:00:00,64.64,64.74,64.57,64.73,56879.06075458794,43.8749,43.9428,43.8274,43.936,56879.0608
2013-10-17 12:30:00,64.73,64.83,64.72,64.81,47076.256696683005,43.936,44.0038,43.9292,43.9903,47076.2567
2013-10-17 13:00:00,64.82,64.83,64.72,64.74,39097.23013792317,43.9971,44.0038,43.9292,43.9428,39097.2301
2013-10-17 13:30:00,64.74,64.77,64.69,64.69,49014.02028952468,43.9428,43.9631,43.9088,43.9088,49014.0203
2013-10-17 14:00:00,64.69,64.74,64.63,64.65,92670.6941753106,43.9088,43.9428,43.8681,43.8817,92670.6942
2013-10-17 14:30:00,64.65,64.73,64.63,64.72,60412.62965918158,43.8817,43.936,43.8681,43.9292,60412.6297
2013-10-17 15:00:00,64.72,64.87,64.7,64.82,104183.28963866408,43.9292,44.031,43.9156,43.9971,104183.2896
2013-10-17 15:30:00,64.82,65.05,64.81,64.99,279493.9017439872,43.9971,44.1532,43.9903,44.1124,279493.9017
2013-10-18 09:30:00,65.04,65.19,64.81,65.16,420836.6579277328,44.1464,44.2482,43.9903,44.2278,420836.6579
2013-10-18 10:00:00,65.17,65.22,65.08,65.11,70785.36418556936,44.2346,44.2686,44.1735,44.1939,70785.3642
2013-10-18 10:30:00,65.11,65.15,65.01,65.11,48330.10372734527,44.1939,44.2211,44.126,44.1939,48330.1037
2013-10-18 11:00:00,65.11,65.2,65.1,65.2,50039.8951327938,44.1939,44.255,44.1871,44.255,50039.8951
2013-10-18 11:30:00,65.19,65.28,65.17,65.24,63946.19856377522,44.2482,44.3093,44.2346,44.2821,63946.1986
2013-10-18 12:00:00,65.24,65.3,65.21,65.27,58816.82434742962,44.2821,44.3229,44.2618,44.3025,58816.8243
2013-10-18 12:30:00,65.26,65.3,65.24,65.28,32144.078422432463,44.2957,44.3229,44.2821,44.3093,32144.0784
2013-10-18 13:00:00,65.27,65.3,65.18,65.26,86059.50074090961,44.3025,44.3229,44.2414,44.2957,86059.5007
2013-10-18 13:30:00,65.26,65.35,65.22,65.34,54371.36669326342,44.2957,44.3568,44.2686,44.35,54371.3667
2013-10-18 14:00:00,65.34,65.36,65.27,65.27,73521.03043428702,44.35,44.3636,44.3025,44.3025,73521.0304
2013-10-18 14:30:00,65.27,65.29,65.17,65.19,70443.40590447966,44.3025,44.3161,44.2346,44.2482,70443.4059
2013-10-18 15:00:00,65.18,65.18,65.05,65.07,113074.20494699648,44.2414,44.2414,44.1532,44.1667,113074.2049
2013-10-18 15:30:00,65.07,65.11,65.01,65.1,424940.1573008093,44.1667,44.1939,44.126,44.1871,424940.1573
2013-10-21 09:30:00,64.95,65.09,64.82,65.0,190242.7903795737,44.0853,44.1803,43.9971,44.1192,190242.7904
2013-10-21 10:00:00,65.0,65.09,64.96,65.01,65769.97606292032,44.1192,44.1803,44.0921,44.126,65769.9761
2013-10-21 10:30:00,65.01,65.05,64.96,65.04,70785.36418556936,44.126,44.1532,44.0921,44.1464,70785.3642
2013-10-21 11:00:00,65.03,65.18,65.03,65.17,66453.89262509973,44.1396,44.2414,44.1396,44.2346,66453.8926
2013-10-21 11:30:00,65.17,65.22,65.13,65.16,40351.07716858544,44.2346,44.2686,44.2075,44.2278,40351.0772
2013-10-21 12:00:00,65.17,65.24,65.16,65.21,27698.62076826627,44.2346,44.2821,44.2278,44.2618,27698.6208
2013-10-21 12:30:00,65.2,65.22,65.14,65.2,33055.96717200502,44.255,44.2686,44.2143,44.255,33055.9672
2013-10-21 13:00:00,65.2,65.24,65.16,65.21,45138.49310384133,44.255,44.2821,44.2278,44.2618,45138.4931
2013-10-21 13:30:00,65.2,65.32,65.2,65.32,36247.57779550895,44.255,44.3364,44.255,44.3364,36247.5778
2013-10-21 14:00:00,65.32,65.37,65.24,65.32,92898.66636270376,44.3364,44.3704,44.2821,44.3364,92898.6664
2013-10-21 14:30:00,65.32,65.35,65.3,65.33,55625.21372392568,44.3364,44.3568,44.3229,44.3432,55625.2137
2013-10-21 15:00:00,65.32,65.39,65.29,65.31,62578.36543941639,44.3364,44.384,44.3161,44.3297,62578.3654
2013-10-21 15:30:00,65.3,65.58,65.29,65.57,381283.48341502337,44.3229,44.5129,44.3161,44.5061,381283.4834
2013-10-22 09:30:00,65.76,65.85,65.48,65.78,230935.82582924885,44.6351,44.6962,44.445,44.6487,230935.8258
2013-10-22 10:00:00,65.78,66.03,65.76,65.95,97800.0683916562,44.6487,44.8184,44.6351,44.7641,97800.0684
2013-10-22 10:30:00,65.95,66.18,65.94,66.18,177818.30616664767,44.7641,44.9202,44.7573,44.9202,177818.3062
2013-10-22 11:00:00,66.17,66.19,66.01,66.08,94836.42995554542,44.9134,44.927,44.8048,44.8523,94836.43
2013-10-22 11:30:00,66.07,66.22,66.03,66.2,68163.68403054828,44.8455,44.9473,44.8184,44.9337,68163.684
2013-10-22 12:00:00,66.21,66.21,66.09,66.1,62578.36543941639,44.9405,44.9405,44.8591,44.8659,62578.3654
2013-10-22 12:30:00,66.1,66.17,66.08,66.16,53573.46403738744,44.8659,44.9134,44.8523,44.9066,53573.464
2013-10-22 13:00:00,66.16,66.23,66.1,66.2,41490.938105551126,44.9066,44.9541,44.8659,44.9337,41490.9381
2013-10-22 13:30:00,66.2,66.36,66.17,66.31,69759.48934230024,44.9337,45.0423,44.9134,45.0084,69759.4893
2013-10-22 14:00:00,66.31,66.4,66.31,66.34,85261.59808503362,45.0084,45.0695,45.0084,45.0288,85261.5981
2013-10-22 14:30:00,66.33,66.46,66.29,66.35,83095.86230479882,45.022,45.1102,44.9948,45.0356,83095.8623
2013-10-22 15:00:00,66.36,66.45,66.36,66.44,104753.22010714692,45.0423,45.1034,45.0423,45.0966,104753.2201
2013-10-22 15:30:00,66.42,66.44,66.17,66.19,163798.01664196968,45.0831,45.0966,44.9134,44.927,163798.0166
2013-10-23 09:30:00,66.04,66.07,65.69,65.72,136669.32634218625,44.8251,44.8455,44.5876,44.6079,136669.3263
2013-10-23 10:00:00,65.73,65.89,65.68,65.74,100535.73464037388,44.6147,44.7233,44.5808,44.6215,100535.7346
2013-10-23 10:30:00,65.73,65.89,65.68,65.74,55625.21372392568,44.6147,44.7233,44.5808,44.6215,55625.2137
2013-10-23 11:00:00,65.74,65.85,65.65,65.8,72153.19730992819,44.6215,44.6962,44.5604,44.6622,72153.1973
2013-10-23 11:30:00,65.8,65.91,65.78,65.85,41832.89638664083,44.6622,44.7369,44.6487,44.6962,41832.8964
2013-10-23 12:00:00,65.84,65.84,65.74,65.75,61552.49059614727,44.6894,44.6894,44.6215,44.6283,61552.4906
2013-10-23 12:30:00,65.74,65.83,65.71,65.83,29522.398267411376,44.6215,44.6826,44.6012,44.6826,29522.3983
2013-10-23 13:00:00,65.83,65.84,65.74,65.83,47304.22888407615,44.6826,44.6894,44.6215,44.6826,47304.2289
2013-10-23 13:30:00,65.83,65.83,65.7,65.74,56651.088567194805,44.6826,44.6826,44.5944,44.6215,56651.0886
2013-10-23 14:00:00,65.73,65.81,65.7,65.81,74546.90527755614,44.6147,44.669,44.5944,44.669,74546.9053
2013-10-23 14:30:00,65.8,65.88,65.77,65.86,82183.97355522626,44.6622,44.7165,44.6419,44.703,82183.9736
2013-10-23 15:00:00,65.85,65.89,65.74,65.77,102701.47042060868,44.6962,44.7233,44.6215,44.6419,102701.4704
2013-10-23 15:30:00,65.77,65.89,65.77,65.89,248717.6564459136,44.6419,44.7233,44.6419,44.7233,248717.6564
2013-10-24 09:30:00,66.06,66.17,65.92,66.1,141000.79790265588,44.8387,44.9134,44.7437,44.8659,141000.7979
2013-10-24 10:00:00,66.1,66.19,66.03,66.09,52775.561381511456,44.8659,44.927,44.8184,44.8591,52775.5614
2013-10-24 10:30:00,66.1,66.17,66.06,66.17,42174.854667730535,44.8659,44.9134,44.8387,44.9134,42174.8547
2013-10-24 11:00:00,66.17,66.17,66.01,66.13,91986.7776131312,44.9134,44.9134,44.8048,44.8862,91986.7776
2013-10-24 11:30:00,66.14,66.17,66.11,66.11,37957.36920095748,44.893,44.9134,44.8727,44.8727,37957.3692
2013-10-24 12:00:00,66.11,66.13,66.04,66.07,38869.25795053004,44.8727,44.8862,44.8251,44.8455,38869.258
2013-10-24 12:30:00,66.07,66.15,65.96,66.15,42288.84076142711,44.8455,44.8998,44.7708,44.8998,42288.8408
2013-10-24 13:00:00,66.15,66.19,66.11,66.18,49925.909039097234,44.8998,44.927,44.8727,44.9202,49925.909
2013-10-24 13:30:00,66.18,66.2,66.13,66.16,68733.61449903111,44.9202,44.9337,44.8862,44.9066,68733.6145
2013-10-24 14:00:00,66.16,66.31,66.11,66.29,84007.75105437137,44.9066,45.0084,44.8727,44.9948,84007.7511
2013-10-24 14:30:00,66.29,66.33,66.24,66.33,85033.6258976405,44.9948,45.022,44.9609,45.022,85033.6259
2013-10-24 15:00:00,66.32,66.36,66.29,66.34,109996.5804171891,45.0152,45.0423,44.9948,45.0288,109996.5804
2013-10-24 15:30:00,66.33,66.33,66.15,66.16,344465.9751510316,45.022,45.022,44.8998,44.9066,344465.9752
2013-10-25 09:30:00,66.07,66.42,65.92,66.02,209506.44021429383,44.8455,45.0831,44.7437,44.8116,209506.4402
2013-10-25 10:00:00,66.02,66.08,65.83,65.84,107374.900262168,44.8116,44.8523,44.6826,44.6894,107374.9003
2013-10-25 10:30:00,65.83,65.9,65.8,65.83,84349.70933546107,44.6826,44.7301,44.6622,44.6826,84349.7093
2013-10-25 11:00:00,65.82,65.88,65.76,65.88,78764.3907443292,44.6758,44.7165,44.6351,44.7165,78764.3907
2013-10-25 11:30:00,65.89,65.99,65.82,65.82,71697.2529351419,44.7233,44.7912,44.6758,44.6758,71697.2529
2013-10-25 12:00:00,65.82,65.98,65.77,65.95,56651.088567194805,44.6758,44.7844,44.6419,44.7641,56651.0886
2013-10-25 12:30:00,65.96,66.03,65.95,66.01,34765.758577453555,44.7708,44.8184,44.7641,44.8048,34765.7586
2013-10-25 13:00:00,66.0,66.03,65.94,65.97,39097.23013792317,44.798,44.8184,44.7573,44.7776,39097.2301
2013-10-25 13:30:00,65.96,66.03,65.92,66.0,31916.10623503933,44.7708,44.8184,44.7437,44.798,31916.1062
2013-10-25 14:00:00,65.99,66.06,65.95,66.04,48786.04810213154,44.7912,44.8387,44.7641,44.8251,48786.0481
2013-10-25 14:30:00,66.04,66.08,65.99,66.06,48216.1176336487,44.8251,44.8523,44.7912,44.8387,48216.1176
2013-10-25 15:00:00,66.06,66.07,65.96,66.03,73521.03043428702,44.8387,44.8455,44.7708,44.8184,73521.0304
2013-10-25 15:30:00,66.03,66.25,66.03,66.24,257038.64128576315,44.8184,44.9677,44.8184,44.9609,257038.6413
2013-10-28 09:30:00,66.05,66.55,65.93,66.5,185911.31881910408,44.8319,45.1713,44.7505,45.1374,185911.3188
2013-10-28 10:00:00,66.49,66.74,66.48,66.59,101105.66510885672,45.1306,45.3003,45.1238,45.1985,101105.6651
2013-10-28 10:30:00,66.57,66.57,66.38,66.41,109084.69166761656,45.1849,45.1849,45.0559,45.0763,109084.6917
2013-10-28 11:00:00,66.4,66.51,66.38,66.49,83209.84839849538,45.0695,45.1442,45.0559,45.1306,83209.8484
2013-10-28 11:30:00,66.49,66.67,66.44,66.67,90504.9583950758,45.1306,45.2528,45.0966,45.2528,90504.9584
2013-10-28 12:00:00,66.67,66.73,66.59,66.6,104867.2062008435,45.2528,45.2935,45.1985,45.2052,104867.2062
2013-10-28 12:30:00,66.6,66.7,66.57,66.7,90390.97230137924,45.2052,45.2731,45.1849,45.2731,90390.9723
2013-10-28 13:00:00,66.7,66.71,66.59,66.63,51407.72825715263,45.2731,45.2799,45.1985,45.2256,51407.7283
2013-10-28 13:30:00,66.62,66.69,66.57,66.57,42744.78513621338,45.2188,45.2663,45.1849,45.1849,42744.7851
2013-10-28 14:00:00,66.57,66.67,66.54,66.66,78194.46027584634,45.1849,45.2528,45.1645,45.246,78194.4603
2013-10-28 14:30:00,66.66,66.67,66.54,66.56,84691.66761655078,45.246,45.2528,45.1645,45.1781,84691.6676
2013-10-28 15:00:00,66.55,66.55,66.46,66.51,79562.29340020518,45.1713,45.1713,45.1102,45.1442,79562.2934
2013-10-28 15:30:00,66.5,66.53,66.28,66.39,469052.7755613816,45.1374,45.1577,44.988,45.0627,469052.7756
2013-10-29 09:30:00,66.71,67.25,66.41,67.03,181465.86116493787,45.2799,45.6464,45.0763,45.4971,181465.8612
2013-10-29 10:00:00,67.02,67.03,66.55,66.67,178388.2366351305,45.4903,45.4971,45.1713,45.2528,178388.2366
2013-10-29 10:30:00,66.66,66.72,66.39,66.42,123332.95337968768,45.246,45.2867,45.0627,45.0831,123332.9534
2013-10-29 11:00:00,66.42,66.56,66.42,66.43,82753.90402370911,45.0831,45.1781,45.0831,45.0899,82753.904
2013-10-29 11:30:00,66.43,66.46,66.3,66.42,71013.3363729625,45.0899,45.1102,45.0016,45.0831,71013.3364
2013-10-29 12:00:00,66.43,66.49,66.39,66.45,51977.65872563548,45.0899,45.1306,45.0627,45.1034,51977.6587
2013-10-29 12:30:00,66.44,66.49,66.39,66.46,51065.76997606292,45.0966,45.1306,45.0627,45.1102,51065.77
2013-10-29 13:00:00,66.45,66.55,66.38,66.46,135529.46540522057,45.1034,45.1713,45.0559,45.1102,135529.4654
2013-10-29 13:30:00,66.46,66.55,66.4,66.53,107374.900262168,45.1102,45.1713,45.0695,45.1577,107374.9003
2013-10-29 14:00:00,66.54,66.74,66.51,66.74,114783.996352445,45.1645,45.3003,45.1442,45.3003,114783.9964
2013-10-29 14:30:00,66.74,66.82,66.72,66.77,86173.48683460618,45.3003,45.3546,45.2867,45.3206,86173.4868
2013-10-29 15:00:00,66.76,66.84,66.73,66.83,144876.32508833922,45.3138,45.3682,45.2935,45.3614,144876.3251
2013-10-29 15:30:00,66.82,66.99,66.78,66.96,295223.98267411377,45.3546,45.47,45.3274,45.4496,295223.9827
2013-10-30 09:30:00,66.6,66.6,65.24,65.43,331699.53265701584,45.2052,45.2052,44.2821,44.4111,331699.5327
2013-10-30 10:00:00,65.42,65.51,65.26,65.49,178274.25054143395,44.4043,44.4654,44.2957,44.4518,178274.2505
2013-10-30 10:30:00,65.5,65.72,65.31,65.72,178730.19491622024,44.4586,44.6079,44.3297,44.6079,178730.1949
2013-10-30 11:00:00,65.72,65.77,65.36,65.36,137695.20118545537,44.6079,44.6419,44.3636,44.3636,137695.2012
2013-10-30 11:30:00,65.35,65.45,65.28,65.37,91872.79151943464,44.3568,44.4247,44.3093,44.3704,91872.7915
2013-10-30 12:00:00,65.37,65.44,65.19,65.21,104297.27573236063,44.3704,44.4179,44.2482,44.2618,104297.2757
2013-10-30 12:30:00,65.24,65.29,65.1,65.1,113188.19104069304,44.2821,44.3161,44.1871,44.1871,113188.191
2013-10-30 13:00:00,65.09,65.11,64.96,64.96,115125.95463353473,44.1803,44.1939,44.0921,44.0921,115125.9546
2013-10-30 13:30:00,64.96,65.02,64.85,65.0,135871.42368631027,44.0921,44.1328,44.0174,44.1192,135871.4237
2013-10-30 14:00:00,65.02,65.29,64.72,64.91,163000.1139860937,44.1328,44.3161,43.9292,44.0581,163000.114
2013-10-30 14:30:00,64.9,65.01,64.81,64.98,148067.93571184317,44.0514,44.126,43.9903,44.1057,148067.9357
2013-10-30 15:00:00,64.96,65.07,64.81,64.97,136213.38196739997,44.0921,44.1667,43.9903,44.0989,136213.382
2013-10-30 15:30:00,64.98,65.21,64.97,65.17,400661.1193434401,44.1057,44.2618,44.0989,44.2346,400661.1193
2013-10-31 09:30:00,65.15,65.64,64.93,65.6,268095.29237433034,44.2211,44.5536,44.0717,44.5265,268095.2924
2013-10-31 10:00:00,65.6,65.67,65.45,65.67,190128.80428587712,44.5265,44.574,44.4247,44.574,190128.8043
2013-10-31 10:30:00,65.67,65.81,65.51,65.75,244272.19879174745,44.574,44.669,44.4654,44.6283,244272.1988
2013-10-31 11:00:00,65.75,65.83,65.75,65.79,214521.82833694288,44.6283,44.6826,44.6283,44.6555,214521.8283
2013-10-31 11:30:00,65.8,65.85,65.73,65.75,144648.35290094608,44.6622,44.6962,44.6147,44.6283,144648.3529
2013-10-31 12:00:00,65.74,65.97,65.74,65.89,187051.17975606976,44.6215,44.7776,44.6215,44.7233,187051.1798
2013-10-31 12:30:00,65.89,66.01,65.8,65.8,88453.20870853755,44.7233,44.8048,44.6622,44.6622,88453.2087
2013-10-31 13:00:00,65.8,65.84,65.72,65.75,167673.54382765302,44.6622,44.6894,44.6079,44.6283,167673.5438
2013-10-31 13:30:00,65.76,65.85,65.74,65.81,106690.9836999886,44.6351,44.6962,44.6215,44.669,106690.9837
2013-10-31 14:00:00,65.81,65.97,65.81,65.96,131084.00775105436,44.669,44.7776,44.669,44.7708,131084.0078
2013-10-31 14:30:00,65.96,66.01,65.89,65.89,79790.26558759832,44.7708,44.8048,44.7233,44.7233,79790.2656
2013-10-31 15:00:00,65.88,65.94,65.71,65.81,191382.65131653936,44.7165,44.7573,44.6012,44.669,191382.6513
2013-10-31 15:30:00,65.81,66.02,65.76,65.78,477829.7047760173,44.669,44.8116,44.6351,44.6487,477829.7048
2013-11-01 09:30:00,66.06,66.1,65.85,65.94,180895.93069645503,44.8387,44.8659,44.6962,44.7573,180895.9307
2013-11-01 10:00:00,65.92,66.06,65.79,65.88,97800.0683916562,44.7437,44.8387,44.6555,44.7165,97800.0684
2013-11-01 10:30:00,65.87,65.96,65.82,65.92,104183.28963866408,44.7098,44.7708,44.6758,44.7437,104183.2896
2013-11-01 11:00:00,65.92,65.93,65.7,65.75,115809.87119571412,44.7437,44.7505,44.5944,44.6283,115809.8712
2013-11-01 11:30:00,65.76,65.88,65.75,65.78,101675.59557733955,44.6351,44.7165,44.6283,44.6487,101675.5956
2013-11-01 12:00:00,65.76,65.94,65.73,65.91,75230.82183973555,44.6351,44.7573,44.6147,44.7369,75230.8218
2013-11-01 12:30:00,65.9,66.02,65.9,65.98,61552.49059614727,44.7301,44.8116,44.7301,44.7844,61552.4906
2013-11-01 13:00:00,65.97,66.01,65.84,65.89,108514.7611991337,44.7776,44.8048,44.6894,44.7233,108514.7612
2013-11-01 13:30:00,65.88,66.03,65.85,65.89,162430.18351761086,44.7165,44.8184,44.6962,44.7233,162430.1835
2013-11-01 14:00:00,65.89,65.91,65.83,65.9,151487.51852274025,44.7233,44.7369,44.6826,44.7301,151487.5185
2013-11-01 14:30:00,65.91,65.96,65.87,65.92,140316.88134047645,44.7369,44.7708,44.7098,44.7437,140316.8813
2013-11-01 15:00:00,65.92,66.12,65.91,66.09,186937.1936623732,44.7437,44.8794,44.7369,44.8591,186937.1937
2013-11-01 15:30:00,66.09,66.22,66.06,66.08,313461.75766556483,44.8591,44.9473,44.8387,44.8523,313461.7577
2013-11-04 09:30:00,66.41,66.6,65.89,66.0,241650.5186367263,45.0763,45.2052,44.7233,44.798,241650.5186
2013-11-04 10:00:00,66.0,66.0,65.75,65.91,157642.76758235495,44.798,44.798,44.6283,44.7369,157642.7676
2013-11-04 10:30:00,65.92,66.05,65.89,65.9,127208.48056537102,44.7437,44.8319,44.7233,44.7301,127208.4806
2013-11-04 11:00:00,65.89,66.02,65.89,66.01,94152.513393366,44.7233,44.8116,44.7233,44.8048,94152.5134
2013-11-04 11:30:00,66.0,66.12,65.96,66.08,57448.99122307079,44.798,44.8794,44.7708,44.8523,57448.9912
2013-11-04 12:00:00,66.09,66.19,66.03,66.17,72837.1138721076,44.8591,44.927,44.8184,44.9134,72837.1139
2013-11-04 12:30:00,66.17,66.19,66.1,66.1,39439.18841901288,44.9134,44.927,44.8659,44.8659,39439.1884
2013-11-04 13:00:00,66.08,66.08,65.96,66.07,47532.20107146928,44.8523,44.8523,44.7708,44.8455,47532.2011
2013-11-04 13:30:00,66.09,66.11,65.98,66.02,60070.67137809187,44.8591,44.8727,44.7844,44.8116,60070.6714
2013-11-04 14:00:00,66.02,66.16,66.0,66.13,79904.25168129489,44.8116,44.9066,44.798,44.8862,79904.2517
2013-11-04 14:30:00,66.14,66.14,66.03,66.1,87313.34777157188,44.893,44.893,44.8184,44.8659,87313.3478
2013-11-04 15:00:00,66.1,66.14,66.03,66.14,82525.93183631597,44.8659,44.893,44.8184,44.893,82525.9318
2013-11-04 15:30:00,66.14,66.24,66.09,66.24,250541.4339450587,44.893,44.9609,44.8591,44.9609,250541.4339
2013-11-05 09:30:00,66.0,66.1,65.62,65.66,156844.86492647897,44.798,44.8659,44.5401,44.5672,156844.8649
2013-11-05 10:00:00,65.66,65.83,65.57,65.82,58816.82434742962,44.5672,44.6826,44.5061,44.6758,58816.8243
2013-11-05 10:30:00,65.82,66.06,65.82,66.0,75914.73840191496,44.6758,44.8387,44.6758,44.798,75914.7384
2013-11-05 11:00:00,66.01,66.1,65.99,66.09,51863.672631938905,44.8048,44.8659,44.7912,44.8591,51863.6726
2013-11-05 11:30:00,66.07,66.22,66.07,66.19,43998.63216687564,44.8455,44.9473,44.8455,44.927,43998.6322
2013-11-05 12:00:00,66.17,66.3,66.16,66.29,40123.10498119229,44.9134,45.0016,44.9066,44.9948,40123.105
2013-11-05 12:30:00,66.29,66.31,66.21,66.23,57335.00512937421,44.9948,45.0084,44.9405,44.9541,57335.0051
2013-11-05 13:00:00,66.22,66.3,66.22,66.29,59158.78262851932,44.9473,45.0016,44.9473,44.9948,59158.7826
2013-11-05 13:30:00,66.28,66.31,66.22,66.23,61666.47668984384,44.988,45.0084,44.9473,44.9541,61666.4767
2013-11-05 14:00:00,66.23,66.39,66.23,66.34,65769.97606292032,44.9541,45.0627,44.9541,45.0288,65769.9761
2013-11-05 14:30:00,66.35,66.39,66.32,66.33,52775.561381511456,45.0356,45.0627,45.0152,45.022,52775.5614
2013-11-05 15:00:00,66.33,66.37,66.19,66.22,98711.95714122878,45.022,45.0491,44.927,44.9473,98711.9571
2013-11-05 15:30:00,66.22,66.31,66.19,66.24,245868.00410349932,44.9473,45.0084,44.927,44.9609,245868.0041
2013-11-06 09:30:00,66.07,66.59,66.07,66.55,115239.94072723128,44.8455,45.1985,44.8455,45.1713,115239.9407
2013-11-06 10:00:00,66.55,66.72,66.52,66.61,138379.1177476348,45.1713,45.2867,45.1509,45.212,138379.1177
2013-11-06 10:30:00,66.6,66.64,66.34,66.38,78536.41855693606,45.2052,45.2324,45.0288,45.0559,78536.4186
2013-11-06 11:00:00,66.37,66.47,66.27,66.45,76256.69668300467,45.0491,45.117,44.9813,45.1034,76256.6967
2013-11-06 11:30:00,66.45,66.45,66.32,66.35,59386.754815912456,45.1034,45.1034,45.0152,45.0356,59386.7548
2013-11-06 12:00:00,66.35,66.37,66.28,66.37,59272.76872221589,45.0356,45.0491,44.988,45.0491,59272.7687
2013-11-06 12:30:00,66.36,66.48,66.33,66.39,119571.4122877009,45.0423,45.1238,45.022,45.0627,119571.4123
2013-11-06 13:00:00,66.38,66.56,66.33,66.55,60868.57403396786,45.0559,45.1781,45.022,45.1713,60868.574
2013-11-06 13:30:00,66.54,66.62,66.51,66.51,60298.64356548501,45.1645,45.2188,45.1442,45.1442,60298.6436
2013-11-06 14:00:00,66.51,66.52,66.43,66.46,69645.50324860367,45.1442,45.1509,45.0899,45.1102,69645.5032
2013-11-06 14:30:00,66.45,66.5,66.41,66.41,68847.60059272769,45.1034,45.1374,45.0763,45.0763,68847.6006
2013-11-06 15:00:00,66.42,66.46,66.37,66.37,95634.3326114214,45.0831,45.1102,45.0491,45.0491,95634.3326
2013-11-06 15:30:00,66.38,66.57,66.34,66.52,204719.024279038,45.0559,45.1849,45.0288,45.1509,204719.0243
2013-11-07 09:30:00,66.82,67.03,66.57,66.82,166533.68289068734,45.3546,45.4971,45.1849,45.3546,166533.6829
2013-11-07 10:00:00,66.81,66.82,66.27,66.41,120597.28713097004,45.3478,45.3546,44.9813,45.0763,120597.2871
2013-11-07 10:30:00,66.41,66.46,66.24,66.37,90504.9583950758,45.0763,45.1102,44.9609,45.0491,90504.9584
2013-11-07 11:00:00,66.37,66.47,66.21,66.28,142710.58930810442,45.0491,45.117,44.9405,44.988,142710.5893
2013-11-07 11:30:00,66.27,66.32,66.15,66.29,58588.85216003648,44.9813,45.0152,44.8998,44.9948,58588.8522
2013-11-07 12:00:00,66.31,66.46,66.29,66.38,46620.31232189673,45.0084,45.1102,44.9948,45.0559,46620.3123
2013-11-07 12:30:00,66.37,66.41,66.3,66.3,59272.76872221589,45.0491,45.0763,45.0016,45.0016,59272.7687
2013-11-07 13:00:00,66.31,66.38,66.14,66.14,60298.64356548501,45.0084,45.0559,44.893,44.893,60298.6436
2013-11-07 13:30:00,66.15,66.22,66.09,66.12,65655.98996922375,44.8998,44.9473,44.8591,44.8794,65655.99
2013-11-07 14:00:00,66.12,66.18,65.98,66.12,112504.27447851362,44.8794,44.9202,44.7844,44.8794,112504.2745
2013-11-07 14:30:00,66.11,66.31,66.03,66.27,154679.12914624417,44.8727,45.0084,44.8184,44.9813,154679.1291
2013-11-07 15:00:00,66.29,66.32,66.1,66.1,141456.74227744216,44.9948,45.0152,44.8659,44.8659,141456.7423
2013-11-07 15:30:00,66.09,66.17,65.99,66.1,333523.31015616097,44.8591,44.9134,44.7912,44.8659,333523.3102
2013-11-08 09:30:00,66.18,66.54,65.98,66.01,143166.5336828907,44.9202,45.1645,44.7844,44.8048,143166.5337
2013-11-08 10:00:00,66.01,66.33,66.01,66.3,147725.97743075344,44.8048,45.022,44.8048,45.0016,147725.9774
2013-11-08 10:30:00,66.32,66.48,66.31,66.39,72381.16949732133,45.0152,45.1238,45.0084,45.0627,72381.1695
2013-11-08 11:00:00,66.41,66.42,66.34,66.39,57448.99122307079,45.0763,45.0831,45.0288,45.0627,57448.9912
2013-11-08 11:30:00,66.38,66.45,66.31,66.36,61552.49059614727,45.0559,45.1034,45.0084,45.0423,61552.4906
2013-11-08 12:00:00,66.36,66.43,66.33,66.42,77624.5298073635,45.0423,45.0899,45.022,45.0831,77624.5298
2013-11-08 12:30:00,66.44,66.49,66.39,66.49,28610.509517838826,45.0966,45.1306,45.0627,45.1306,28610.5095
2013-11-08 13:00:00,66.49,66.67,66.44,66.63,43884.64607317907,45.1306,45.2528,45.0966,45.2256,43884.6461
2013-11-08 13:30:00,66.62,66.63,66.49,66.51,70443.40590447966,45.2188,45.2256,45.1306,45.1442,70443.4059
2013-11-08 14:00:00,66.51,66.58,66.46,66.54,66795.85090618944,45.1442,45.1917,45.1102,45.1645,66795.8509
2013-11-08 14:30:00,66.55,66.58,66.48,66.58,66453.89262509973,45.1713,45.1917,45.1238,45.1917,66453.8926
2013-11-08 15:00:00,66.57,66.57,66.47,66.49,94722.44386184883,45.1849,45.1849,45.117,45.1306,94722.4439
2013-11-08 15:30:00,66.48,66.7,66.47,66.68,408526.15980850335,45.1238,45.2731,45.117,45.2595,408526.1598
2013-11-11 09:30:00,66.53,66.71,66.24,66.31,198449.78912572667,45.1577,45.2799,44.9609,45.0084,198449.7891
2013-11-11 10:00:00,66.32,66.62,66.29,66.37,123674.9116607774,45.0152,45.2188,44.9948,45.0491,123674.9117
2013-11-11 10:30:00,66.36,66.53,66.32,66.47,76370.68277670124,45.0423,45.1577,45.0152,45.117,76370.6828
2013-11-11 11:00:00,66.46,66.51,66.32,66.47,76256.69668300467,45.1102,45.1442,45.0152,45.117,76256.6967
2013-11-11 11:30:00,66.46,66.55,66.41,66.55,47418.21497777271,45.1102,45.1713,45.0763,45.1713,47418.215
2013-11-11 12:00:00,66.55,66.59,66.5,66.59,35905.61951441924,45.1713,45.1985,45.1374,45.1985,35905.6195
2013-11-11 12:30:00,66.59,66.6,66.49,66.57,49811.92294540066,45.1985,45.2052,45.1306,45.1849,49811.9229
2013-11-11 13:00:00,66.56,66.62,66.53,66.56,50723.811694973214,45.1781,45.2188,45.1577,45.1781,50723.8117
2013-11-11 13:30:00,66.58,66.61,66.52,66.52,42744.78513621338,45.1917,45.212,45.1509,45.1509,42744.7851
2013-11-11 14:00:00,66.52,66.53,66.45,66.46,76712.64105779096,45.1509,45.1577,45.1034,45.1102,76712.6411
2013-11-11 14:30:00,66.46,66.49,66.43,66.45,77966.4880884532,45.1102,45.1306,45.0899,45.1034,77966.4881
2013-11-11 15:00:00,66.45,66.55,66.43,66.55,63946.19856377522,45.1034,45.1713,45.0899,45.1713,63946.1986
2013-11-11 15:30:00,66.55,66.55,66.41,66.48,275732.36065200047,45.1713,45.1713,45.0763,45.1238,275732.3607
2013-11-12 09:30:00,66.4,66.47,66.14,66.31,133249.7435312892,45.0695,45.117,44.893,45.0084,133249.7435
2013-11-12 10:00:00,66.32,66.39,66.24,66.33,145332.2694631255,45.0152,45.0627,44.9609,45.022,145332.2695
2013-11-12 10:30:00,66.34,66.39,66.28,66.28,105665.10885671948,45.0288,45.0627,44.988,44.988,105665.1089
2013-11-12 11:00:00,66.29,66.36,66.26,66.34,72723.12777841103,44.9948,45.0423,44.9745,45.0288,72723.1278
2013-11-12 11:30:00,66.34,66.38,66.15,66.26,119913.3705687906,45.0288,45.0559,44.8998,44.9745,119913.3706
2013-11-12 12:00:00,66.28,66.31,66.16,66.29,104069.30354496752,44.988,45.0084,44.9066,44.9948,104069.3035
2013-11-12 12:30:00,66.26,66.34,66.24,66.31,66225.9204377066,44.9745,45.0288,44.9609,45.0084,66225.9204
2013-11-12 13:00:00,66.31,66.46,66.3,66.39,145560.24165051864,45.0084,45.1102,45.0016,45.0627,145560.2417
2013-11-12 13:30:00,66.4,66.44,66.3,66.41,75458.7940271287,45.0695,45.0966,45.0016,45.0763,75458.794
2013-11-12 14:00:00,66.4,66.48,66.38,66.43,97116.1518294768,45.0695,45.1238,45.0559,45.0899,97116.1518
2013-11-12 14:30:00,66.44,66.58,66.44,66.57,167217.59945286677,45.0966,45.1917,45.0966,45.1849,167217.5995
2013-11-12 15:00:00,66.57,66.59,66.38,66.39,161746.26695543143,45.1849,45.1985,45.0559,45.0627,161746.267
2013-11-12 15:30:00,66.39,66.46,66.26,66.46,374330.3316995327,45.0627,45.1102,44.9745,45.1102,374330.3317
2013-11-13 09:30:00,66.4,68.65,66.01,66.46,387438.7324746381,45.0695,46.5967,44.8048,45.1102,387438.7325
2013-11-13 10:00:00,66.46,66.61,66.41,66.46,217713.43896044683,45.1102,45.212,45.0763,45.1102,217713.439
2013-11-13 10:30:00,66.46,66.55,66.43,66.53,191610.62350393253,45.1102,45.1713,45.0899,45.1577,191610.6235
2013-11-13 11:00:00,66.54,66.59,66.39,66.39,105779.09495041604,45.1645,45.1985,45.0627,45.0627,105779.095
2013-11-13 11:30:00,66.4,66.46,66.28,66.34,76028.72449561153,45.0695,45.1102,44.988,45.0288,76028.7245
2013-11-13 12:00:00,66.35,66.42,66.23,66.42,112048.33010372736,45.0356,45.0831,44.9541,45.0831,112048.3301
2013-11-13 12:30:00,66.43,66.48,66.41,66.48,190014.81819218057,45.0899,45.1238,45.0763,45.1238,190014.8182
2013-11-13 13:00:00,66.48,66.55,66.46,66.55,111022.45526045824,45.1238,45.1713,45.1102,45.1713,111022.4553
2013-11-13 13:30:00,66.53,66.67,66.49,66.65,155249.059614727,45.1577,45.2528,45.1306,45.2392,155249.0596
2013-11-13 14:00:00,66.66,66.67,66.62,66.67,91758.80542573806,45.246,45.2528,45.2188,45.2528,91758.8054
2013-11-13 14:30:00,66.67,66.72,66.66,66.7,225122.53505072385,45.2528,45.2867,45.246,45.2731,225122.5351
2013-11-13 15:00:00,66.7,66.82,66.69,66.8,175994.52866750257,45.2731,45.3546,45.2663,45.341,175994.5287
2013-11-13 15:30:00,66.8,67.11,66.78,67.07,514191.26866522286,45.341,45.5514,45.3274,45.5243,514191.2687
2013-11-14 09:30:00,67.24,67.45,67.12,67.45,213267.98130628065,45.6397,45.7822,45.5582,45.7822,213267.9813
2013-11-14 10:00:00,67.46,67.63,67.32,67.49,220905.04958395075,45.789,45.9044,45.694,45.8093,220905.0496
2013-11-14 10:30:00,67.5,67.65,67.46,67.62,252137.23925681063,45.8161,45.9179,45.789,45.8976,252137.2393
2013-11-14 11:00:00,67.6,67.93,67.59,67.89,171093.1266385501,45.884,46.108,45.8772,46.0808,171093.1266
2013-11-14 11:30:00,67.89,67.89,67.67,67.75,108856.71948022342,46.0808,46.0808,45.9315,45.9858,108856.7195
2013-11-14 12:00:00,67.75,67.75,67.54,67.55,137923.1733728485,45.9858,45.9858,45.8433,45.8501,137923.1734
2013-11-14 12:30:00,67.56,67.6,67.45,67.53,116265.8155705004,45.8569,45.884,45.7822,45.8365,116265.8156
2013-11-14 13:00:00,67.52,67.57,67.48,67.5,100535.73464037388,45.8297,45.8636,45.8026,45.8161,100535.7346
2013-11-14 13:30:00,67.5,67.59,67.5,67.55,130286.10509517838,45.8161,45.8772,45.8161,45.8501,130286.1051
2013-11-14 14:00:00,67.56,67.59,67.47,67.49,168813.40476461872,45.8569,45.8772,45.7958,45.8093,168813.4048
2013-11-14 14:30:00,67.49,67.51,67.46,67.5,193434.40100307763,45.8093,45.8229,45.789,45.8161,193434.401
2013-11-14 15:00:00,67.5,67.6,67.46,67.6,151487.51852274025,45.8161,45.884,45.789,45.884,151487.5185
2013-11-14 15:30:00,67.6,67.65,67.47,67.53,258406.474410122,45.884,45.9179,45.7958,45.8365,258406.4744
2013-11-15 09:30:00,67.56,67.59,67.16,67.26,481933.2041490938,45.8569,45.8772,45.5854,45.6532,481933.2041
2013-11-15 10:00:00,67.24,67.39,67.19,67.39,127322.4666590676,45.6397,45.7415,45.6057,45.7415,127322.4667
2013-11-15 10:30:00,67.39,67.53,67.36,67.49,69873.4754359968,45.7415,45.8365,45.7211,45.8093,69873.4754
2013-11-15 11:00:00,67.5,67.53,67.38,67.51,175652.57038641287,45.8161,45.8365,45.7347,45.8229,175652.5704
2013-11-15 11:30:00,67.51,67.52,67.44,67.47,178502.2227288271,45.8229,45.8297,45.7754,45.7958,178502.2227
2013-11-15 12:00:00,67.48,67.5,67.43,67.47,45366.46529123447,45.8026,45.8161,45.7686,45.7958,45366.4653
2013-11-15 12:30:00,67.48,67.51,67.45,67.45,44226.60435426878,45.8026,45.8229,45.7822,45.7822,44226.6044
2013-11-15 13:00:00,67.46,67.59,67.45,67.58,98711.95714122878,45.789,45.8772,45.7822,45.8704,98711.9571
2013-11-15 13:30:00,67.56,67.64,67.54,67.57,208024.6209962385,45.8569,45.9112,45.8433,45.8636,208024.621
2013-11-15 14:00:00,67.57,67.63,67.55,67.63,117519.66260116266,45.8636,45.9044,45.8501,45.9044,117519.6626
2013-11-15 14:30:00,67.64,67.67,67.57,67.65,112162.31619742392,45.9112,45.9315,45.8636,45.9179,112162.3162
2013-11-15 15:00:00,67.65,67.75,67.6,67.75,154337.17086515445,45.9179,45.9858,45.884,45.9858,154337.1709
2013-11-15 15:30:00,67.75,67.9,67.72,67.83,521600.3647554998,45.9858,46.0876,45.9655,46.0401,521600.3648
2013-11-18 09:30:00,67.87,68.03,67.67,67.83,242106.4630115126,46.0673,46.1759,45.9315,46.0401,242106.463
2013-11-18 10:00:00,67.82,67.96,67.69,67.94,128348.34150233673,46.0333,46.1284,45.9451,46.1148,128348.3415
2013-11-18 10:30:00,67.95,67.96,67.88,67.92,102245.5260458224,46.1216,46.1284,46.0741,46.1012,102245.526
2013-11-18 11:00:00,67.91,67.96,67.9,67.95,97686.08229795966,46.0944,46.1284,46.0876,46.1216,97686.0823
2013-11-18 11:30:00,67.95,67.96,67.86,67.91,67935.71184315514,46.1216,46.1284,46.0605,46.0944,67935.7118
2013-11-18 12:00:00,67.91,68.0,67.88,68.0,68961.58668642426,46.0944,46.1555,46.0741,46.1555,68961.5867
2013-11-18 12:30:00,68.0,68.06,67.86,67.88,58816.82434742962,46.1555,46.1962,46.0605,46.0741,58816.8243
2013-11-18 13:00:00,67.89,68.08,67.87,68.08,94266.49948706258,46.0808,46.2098,46.0673,46.2098,94266.4995
2013-11-18 13:30:00,68.09,68.17,68.06,68.14,106007.0671378092,46.2166,46.2709,46.1962,46.2505,106007.0671
2013-11-18 14:00:00,68.14,68.16,68.01,68.06,90390.97230137924,46.2505,46.2641,46.1623,46.1962,90390.9723
2013-11-18 14:30:00,68.05,68.05,67.87,67.96,148295.9078992363,46.1894,46.1894,46.0673,46.1284,148295.9079
2013-11-18 15:00:00,67.95,67.99,67.76,67.89,288954.7475208025,46.1216,46.1487,45.9926,46.0808,288954.7475
2013-11-18 15:30:00,67.89,67.89,67.71,67.87,294768.0382993275,46.0808,46.0808,45.9587,46.0673,294768.0383
2013-11-19 09:30:00,68.96,69.29,68.68,69.26,927960.7887837684,46.8071,47.0311,46.6171,47.0107,927960.7888
2013-11-19 10:00:00,69.26,70.16,69.25,69.96,1008320.9848398496,47.0107,47.6216,47.004,47.4859,1008320.9848
2013-11-19 10:30:00,69.96,70.29,69.89,69.95,853413.8835062123,47.4859,47.7099,47.4384,47.4791,853413.8835
2013-11-19 11:00:00,69.94,70.07,69.7,70.06,451156.9588510202,47.4723,47.5605,47.3094,47.5537,451156.9589
2013-11-19 11:30:00,70.06,70.18,69.87,70.11,373760.4012310498,47.5537,47.6352,47.4248,47.5877,373760.4012
2013-11-19 12:00:00,70.11,70.37,70.03,70.35,394391.8841901288,47.5877,47.7642,47.5334,47.7506,394391.8842
2013-11-19 12:30:00,70.35,70.57,70.24,70.25,357802.34811353014,47.7506,47.8999,47.6759,47.6827,357802.3481
2013-11-19 13:00:00,70.25,70.25,69.98,70.02,350165.27983586,47.6827,47.6827,47.4994,47.5266,350165.2798
2013-11-19 13:30:00,70.03,70.11,69.77,69.93,271970.81956001365,47.5334,47.5877,47.3569,47.4655,271970.8196
2013-11-19 14:00:00,69.91,70.14,69.84,70.09,425624.07386298873,47.4519,47.6081,47.4044,47.5741,425624.0739
2013-11-19 14:30:00,70.1,70.27,70.07,70.22,554998.2902085945,47.5809,47.6963,47.5605,47.6624,554998.2902
2013-11-19 15:00:00,70.21,70.38,70.06,70.24,529009.4608457768,47.6556,47.771,47.5537,47.6759,529009.4608
2013-11-19 15:30:00,70.24,70.24,69.89,69.93,885557.9619286447,47.6759,47.6759,47.4384,47.4655,885557.9619
2013-11-20 09:30:00,70.11,70.3,69.68,69.84,343212.12812036934,47.5877,47.7167,47.2958,47.4044,343212.1281
2013-11-20 10:00:00,69.85,70.09,69.69,70.01,330559.67172005016,47.4112,47.5741,47.3026,47.5198,330559.6717
2013-11-20 10:30:00,70.01,70.03,69.7,69.77,225236.5211444204,47.5198,47.5334,47.3094,47.3569,225236.5211
2013-11-20 11:00:00,69.77,70.15,69.73,70.15,210076.3706827767,47.3569,47.6148,47.3298,47.6148,210076.3707
2013-11-20 11:30:00,70.15,70.18,70.02,70.17,193092.442721988,47.6148,47.6352,47.5266,47.6284,193092.4427
2013-11-20 12:00:00,70.15,70.18,69.9,69.93,144192.40852615982,47.6148,47.6352,47.4451,47.4655,144192.4085
2013-11-20 12:30:00,69.93,70.08,69.88,70.07,110794.48307306509,47.4655,47.5673,47.4316,47.5605,110794.4831
2013-11-20 13:00:00,70.07,70.09,69.93,69.97,96546.22136099396,47.5605,47.5741,47.4655,47.4927,96546.2214
2013-11-20 13:30:00,69.97,70.07,69.82,69.84,120825.25931836315,47.4927,47.5605,47.3908,47.4044,120825.2593
2013-11-20 14:00:00,69.82,69.86,69.54,69.66,297161.74626695545,47.3908,47.418,47.2008,47.2822,297161.7463
2013-11-20 14:30:00,69.67,69.67,69.37,69.41,249857.5173828793,47.289,47.289,47.0854,47.1126,249857.5174
2013-11-20 15:00:00,69.41,69.41,69.21,69.28,234583.38082753905,47.1126,47.1126,46.9768,47.0243,234583.3808
2013-11-20 15:30:00,69.29,69.44,69.14,69.34,420722.6718340362,47.0311,47.1329,46.9293,47.065,420722.6718
2013-11-21 09:30:00,69.59,69.82,69.42,69.59,234469.3947338425,47.2347,47.3908,47.1193,47.2347,234469.3947
2013-11-21 10:00:00,69.6,69.72,69.51,69.64,225578.4794255101,47.2415,47.323,47.1804,47.2687,225578.4794
2013-11-21 10:30:00,69.64,70.03,69.64,69.96,156958.85102017553,47.2687,47.5334,47.2687,47.4859,156958.851
2013-11-21 11:00:00,69.96,70.07,69.89,70.07,147611.99133705688,47.4859,47.5605,47.4384,47.5605,147611.9913
2013-11-21 11:30:00,70.06,70.07,69.85,69.91,131311.9799384475,47.5537,47.5605,47.4112,47.4519,131311.9799
2013-11-21 12:00:00,69.92,70.01,69.9,69.96,154109.1986777613,47.4587,47.5198,47.4451,47.4859,154109.1987
2013-11-21 12:30:00,69.96,69.97,69.8,69.8,74774.87746494928,47.4859,47.4927,47.3773,47.3773,74774.8775
2013-11-21 13:00:00,69.8,69.91,69.8,69.89,66681.86481249287,47.3773,47.4519,47.3773,47.4384,66681.8648
2013-11-21 13:30:00,69.89,70.02,69.86,69.96,118887.49572552148,47.4384,47.5266,47.418,47.4859,118887.4957
2013-11-21 14:00:00,69.96,69.97,69.86,69.87,116949.7321326798,47.4859,47.4927,47.418,47.4248,116949.7321
2013-11-21 14:30:00,69.87,69.99,69.85,69.97,113986.09369656902,47.4248,47.5062,47.4112,47.4927,113986.0937
2013-11-21 15:00:00,69.97,69.99,69.94,69.96,171549.07101333636,47.4927,47.5062,47.4723,47.4859,171549.071
2013-11-21 15:30:00,69.96,70.02,69.89,69.99,278240.054713325,47.4859,47.5266,47.4384,47.5062,278240.0547
2013-11-22 09:30:00,70.62,70.62,69.82,69.82,129716.17462669556,47.9339,47.9339,47.3908,47.3908,129716.1746
2013-11-22 10:00:00,69.84,70.02,69.8,69.94,195486.15068961587,47.4044,47.5266,47.3773,47.4723,195486.1507
2013-11-22 10:30:00,69.95,70.11,69.95,70.01,96318.24917360082,47.4791,47.5877,47.4791,47.5198,96318.2492
2013-11-22 11:00:00,70.01,70.04,69.89,69.97,89251.11136441355,47.5198,47.5402,47.4384,47.4927,89251.1114
2013-11-22 11:30:00,69.97,70.04,69.94,70.01,113530.14932178274,47.4927,47.5402,47.4723,47.5198,113530.1493
2013-11-22 12:00:00,70.0,70.03,69.91,70.01,85603.55636612333,47.513,47.5334,47.4519,47.5198,85603.5564
2013-11-22 12:30:00,70.01,70.07,69.99,70.05,64744.1012196512,47.5198,47.5605,47.5062,47.547,64744.1012
2013-11-22 13:00:00,70.05,70.07,70.0,70.01,105323.15057562976,47.547,47.5605,47.513,47.5198,105323.1506
2013-11-22 13:30:00,70.02,70.11,70.02,70.05,85945.51464721304,47.5266,47.5877,47.5266,47.547,85945.5146
2013-11-22 14:00:00,70.04,70.11,70.01,70.09,111820.3579163342,47.5402,47.5877,47.5198,47.5741,111820.3579
2013-11-22 14:30:00,70.09,70.11,70.03,70.08,150005.69930468482,47.5741,47.5877,47.5334,47.5673,150005.6993
2013-11-22 15:00:00,70.09,70.16,70.03,70.07,113074.20494699648,47.5741,47.6216,47.5334,47.5605,113074.2049
2013-11-22 15:30:00,70.07,70.22,70.07,70.19,257494.5856605494,47.5605,47.6624,47.5605,47.642,257494.5857
2013-11-25 09:30:00,70.45,70.46,70.13,70.36,137923.1733728485,47.8185,47.8253,47.6013,47.7574,137923.1734
2013-11-25 10:00:00,70.36,70.51,70.32,70.48,83437.82058588852,47.7574,47.8592,47.7302,47.8388,83437.8206
2013-11-25 10:30:00,70.47,70.53,70.41,70.48,66339.90653140318,47.832,47.8728,47.7913,47.8388,66339.9065
2013-11-25 11:00:00,70.47,70.47,70.38,70.41,72267.18340362476,47.832,47.832,47.771,47.7913,72267.1834
2013-11-25 11:30:00,70.41,70.45,70.37,70.41,94950.416049242,47.7913,47.8185,47.7642,47.7913,94950.416
2013-11-25 12:00:00,70.41,70.47,70.39,70.46,119001.48181921804,47.7913,47.832,47.7777,47.8253,119001.4818
2013-11-25 12:30:00,70.46,70.47,70.27,70.3,96774.19354838708,47.8253,47.832,47.6963,47.7167,96774.1935
2013-11-25 13:00:00,70.29,70.33,70.25,70.26,54371.36669326342,47.7099,47.737,47.6827,47.6895,54371.3667
2013-11-25 13:30:00,70.25,70.35,70.23,70.34,118203.57916334207,47.6827,47.7506,47.6691,47.7438,118203.5792
2013-11-25 14:00:00,70.34,70.39,70.3,70.32,78878.37683802577,47.7438,47.7777,47.7167,47.7302,78878.3768
2013-11-25 14:30:00,70.32,70.36,70.26,70.3,94722.44386184883,47.7302,47.7574,47.6895,47.7167,94722.4439
2013-11-25 15:00:00,70.3,70.32,70.19,70.25,136783.31243588284,47.7167,47.7302,47.642,47.6827,136783.3124
2013-11-25 15:30:00,70.24,70.31,70.14,70.31,252479.1975379004,47.6759,47.7234,47.6081,47.7234,252479.1975
2013-11-26 09:30:00,72.97,73.54,70.01,70.49,156274.93445799613,49.5289,49.9158,47.5198,47.8456,156274.9345
2013-11-26 10:00:00,70.52,70.59,70.36,70.52,92784.68026900718,47.866,47.9135,47.7574,47.866,92784.6803
2013-11-26 10:30:00,70.5,70.56,70.35,70.46,129032.25806451614,47.8524,47.8931,47.7506,47.8253,129032.2581
2013-11-26 11:00:00,70.46,70.8,70.45,70.68,172232.98757551578,47.8253,48.056,47.8185,47.9746,172232.9876
2013-11-26 11:30:00,70.67,70.74,70.45,70.51,139063.03430981422,47.9678,48.0153,47.8185,47.8592,139063.0343
2013-11-26 12:00:00,70.52,70.75,70.52,70.69,66225.9204377066,47.866,48.0221,47.866,47.9814,66225.9204
2013-11-26 12:30:00,70.69,70.71,70.66,70.67,66111.93434401003,47.9814,47.9949,47.961,47.9678,66111.9343
2013-11-26 13:00:00,70.68,70.7,70.6,70.66,68391.65621794142,47.9746,47.9882,47.9203,47.961,68391.6562
2013-11-26 13:30:00,70.66,70.72,70.61,70.65,68847.60059272769,47.961,48.0017,47.9271,47.9542,68847.6006
2013-11-26 14:00:00,70.66,70.69,70.62,70.68,78308.44636954291,47.961,47.9814,47.9339,47.9746,78308.4464
2013-11-26 14:30:00,70.68,70.71,70.63,70.64,124016.86994186707,47.9746,47.9949,47.9406,47.9474,124016.8699
2013-11-26 15:00:00,70.65,70.65,70.55,70.62,103385.3869827881,47.9542,47.9542,47.8863,47.9339,103385.387
2013-11-26 15:30:00,70.62,70.63,70.3,70.47,534936.7377179984,47.9339,47.9406,47.7167,47.832,534936.7377
2013-11-27 09:30:00,70.45,70.62,70.29,70.51,78992.36293172232,47.8185,47.9339,47.7099,47.8592,78992.3629
2013-11-27 10:00:00,70.5,70.62,70.42,70.5,60298.64356548501,47.8524,47.9339,47.7981,47.8524,60298.6436
2013-11-27 10:30:00,70.5,70.58,70.43,70.46,60526.61575287815,47.8524,47.9067,47.8049,47.8253,60526.6158
2013-11-27 11:00:00,70.46,70.58,70.46,70.5,43200.729510999656,47.8253,47.9067,47.8253,47.8524,43200.7295
2013-11-27 11:30:00,70.52,70.56,70.39,70.39,39211.21623161974,47.866,47.8931,47.7777,47.7777,39211.2162
2013-11-27 12:00:00,70.39,70.39,70.27,70.36,36247.57779550895,47.7777,47.7777,47.6963,47.7574,36247.5778
2013-11-27 12:30:00,70.36,70.39,70.2,70.22,35791.63342072268,47.7574,47.7777,47.6488,47.6624,35791.6334
2013-11-27 13:00:00,70.2,70.26,70.15,70.26,59272.76872221589,47.6488,47.6895,47.6148,47.6895,59272.7687
2013-11-27 13:30:00,70.26,70.34,70.22,70.31,38185.34138835062,47.6895,47.7438,47.6624,47.7234,38185.3414
2013-11-27 14:00:00,70.3,70.33,70.27,70.32,45480.45138493104,47.7167,47.737,47.6963,47.7302,45480.4514
2013-11-27 14:30:00,70.32,70.49,70.32,70.44,71241.30856035564,47.7302,47.8456,47.7302,47.8117,71241.3086
2013-11-27 15:00:00,70.44,70.61,70.44,70.61,77510.54371366694,47.8117,47.9271,47.8117,47.9271,77510.5437
2013-11-27 15:30:00,70.61,70.64,70.46,70.48,334207.2267183404,47.9271,47.9474,47.8253,47.8388,334207.2267
2013-11-29 09:30:00,70.32,70.75,70.31,70.68,101105.66510885672,47.7302,48.0221,47.7234,47.9746,101105.6651
2013-11-29 10:00:00,70.67,70.67,70.41,70.47,74888.86355864584,47.9678,47.9678,47.7913,47.832,74888.8636
2013-11-29 10:30:00,70.5,70.5,70.32,70.36,69075.57278012083,47.8524,47.8524,47.7302,47.7574,69075.5728
2013-11-29 11:00:00,70.34,70.39,70.26,70.3,64516.12903225807,47.7438,47.7777,47.6895,47.7167,64516.129
2013-11-29 11:30:00,70.3,70.34,70.25,70.26,59956.6852843953,47.7167,47.7438,47.6827,47.6895,59956.6853
2013-11-29 12:00:00,70.27,70.29,70.23,70.26,62008.43497093354,47.6963,47.7099,47.6691,47.6895,62008.435
2013-11-29 12:30:00,70.26,70.31,70.17,70.23,252593.1836315969,47.6895,47.7234,47.6284,47.6691,252593.1836
2013-12-02 09:30:00,70.14,70.3,69.81,69.97,156160.94836429955,47.6081,47.7167,47.3841,47.4927,156160.9484
2013-12-02 10:00:00,69.97,70.06,69.89,70.03,98483.98495383564,47.4927,47.5537,47.4384,47.5334,98483.985
2013-12-02 10:30:00,70.01,70.11,69.92,70.11,63832.21247007865,47.5198,47.5877,47.4587,47.5877,63832.2125
2013-12-02 11:00:00,70.11,70.13,69.99,69.99,69645.50324860367,47.5877,47.6013,47.5062,47.5062,69645.5032
2013-12-02 11:30:00,70.0,70.14,69.92,70.11,59728.71309700217,47.513,47.6081,47.4587,47.5877,59728.7131
2013-12-02 12:00:00,70.11,70.14,70.02,70.11,93126.63855009688,47.5877,47.6081,47.5266,47.5877,93126.6386
2013-12-02 12:30:00,70.11,70.15,70.05,70.12,63946.19856377522,47.5877,47.6148,47.547,47.5945,63946.1986
2013-12-02 13:00:00,70.11,70.11,69.95,69.95,58930.81044112618,47.5877,47.5877,47.4791,47.4791,58930.8104
2013-12-02 13:30:00,69.95,69.96,69.88,69.94,55397.24153653254,47.4791,47.4859,47.4316,47.4723,55397.2415
2013-12-02 14:00:00,69.94,70.01,69.89,70.01,63832.21247007865,47.4723,47.5198,47.4384,47.5198,63832.2125
2013-12-02 14:30:00,70.01,70.01,69.84,69.88,143736.46415137354,47.5198,47.5198,47.4044,47.4316,143736.4642
2013-12-02 15:00:00,69.88,69.95,69.81,69.82,116493.78775789354,47.4316,47.4791,47.3841,47.3908,116493.7878
2013-12-02 15:30:00,69.82,69.82,69.69,69.81,238230.93582582925,47.3908,47.3908,47.3026,47.3841,238230.9358
2013-12-03 09:30:00,70.32,70.9,69.92,70.41,534138.8350621224,47.7302,48.1239,47.4587,47.7913,534138.8351
2013-12-03 10:00:00,70.47,70.64,70.27,70.58,280405.7904935598,47.832,47.9474,47.6963,47.9067,280405.7905
2013-12-03 10:30:00,70.58,70.63,70.42,70.53,165963.7524222045,47.9067,47.9406,47.7981,47.8728,165963.7524
2013-12-03 11:00:00,70.53,70.53,70.34,70.47,183973.5552262624,47.8728,47.8728,47.7438,47.832,183973.5552
2013-12-03 11:30:00,70.47,70.48,70.27,70.43,134389.60446825487,47.832,47.8388,47.6963,47.8049,134389.6045
2013-12-03 12:00:00,70.43,70.55,70.41,70.44,92556.70808161404,47.8049,47.8863,47.7913,47.8117,92556.7081
2013-12-03 12:30:00,70.42,70.47,70.27,70.27,137695.20118545537,47.7981,47.832,47.6963,47.6963,137695.2012
2013-12-03 13:00:00,70.28,70.32,70.11,70.16,113986.09369656902,47.7031,47.7302,47.5877,47.6216,113986.0937
2013-12-03 13:30:00,70.15,70.25,70.13,70.21,107602.87244956115,47.6148,47.6827,47.6013,47.6556,107602.8724
2013-12-03 14:00:00,70.22,70.24,70.1,70.2,126182.6057221019,47.6624,47.6759,47.5809,47.6488,126182.6057
2013-12-03 14:30:00,70.18,70.39,70.17,70.33,103727.3452638778,47.6352,47.7777,47.6284,47.737,103727.3453
2013-12-03 15:00:00,70.33,70.39,70.27,70.32,199361.6778752992,47.737,47.7777,47.6963,47.7302,199361.6779
2013-12-03 15:30:00,70.32,70.6,70.26,70.47,630343.0981420267,47.7302,47.9203,47.6895,47.832,630343.0981
2013-12-04 09:30:00,70.34,70.34,69.81,69.87,220221.13302177133,47.7438,47.7438,47.3841,47.4248,220221.133
2013-12-04 10:00:00,69.89,70.26,69.89,70.25,190014.81819218057,47.4384,47.6895,47.4384,47.6827,190014.8182
2013-12-04 10:30:00,70.25,70.31,70.09,70.18,145560.24165051864,47.6827,47.7234,47.5741,47.6352,145560.2417
2013-12-04 11:00:00,70.18,70.19,69.94,69.96,140316.88134047645,47.6352,47.642,47.4723,47.4859,140316.8813
2013-12-04 11:30:00,69.96,69.96,69.89,69.91,93582.58292488316,47.4859,47.4859,47.4384,47.4519,93582.5829
2013-12-04 12:00:00,69.9,69.9,69.55,69.55,87313.34777157188,47.4451,47.4451,47.2076,47.2076,87313.3478
2013-12-04 12:30:00,69.56,69.7,69.55,69.65,59728.71309700217,47.2144,47.3094,47.2076,47.2755,59728.7131
2013-12-04 13:00:00,69.64,69.66,69.26,69.28,95748.31870511796,47.2687,47.2822,47.0107,47.0243,95748.3187
2013-12-04 13:30:00,69.25,69.29,69.08,69.27,127208.48056537102,47.004,47.0311,46.8886,47.0175,127208.4806
2013-12-04 14:00:00,69.29,69.35,69.24,69.3,177818.30616664767,47.0311,47.0718,46.9972,47.0379,177818.3062
2013-12-04 14:30:00,69.32,69.5,69.3,69.49,115353.92682092784,47.0515,47.1736,47.0379,47.1669,115353.9268
2013-12-04 15:00:00,69.5,69.68,69.42,69.68,115695.88510201756,47.1736,47.2958,47.1193,47.2958,115695.8851
2013-12-04 15:30:00,69.68,69.8,69.6,69.6,302405.1065769976,47.2958,47.3773,47.2415,47.2415,302405.1066
2013-12-05 09:30:00,69.26,69.77,68.91,68.91,322694.6312549869,47.0107,47.3569,46.7732,46.7732,322694.6313
2013-12-05 10:00:00,68.92,69.17,68.84,69.14,170409.21007637068,46.78,46.9497,46.7257,46.9293,170409.2101
2013-12-05 10:30:00,69.12,69.24,69.08,69.18,118431.55135073522,46.9157,46.9972,46.8886,46.9564,118431.5514
2013-12-05 11:00:00,69.17,69.29,69.1,69.13,142596.60321440783,46.9497,47.0311,46.9021,46.9225,142596.6032
2013-12-05 11:30:00,69.14,69.16,69.03,69.11,140202.8952467799,46.9293,46.9429,46.8546,46.9089,140202.8952
2013-12-05 12:00:00,69.12,69.19,69.04,69.04,65655.98996922375,46.9157,46.9632,46.8614,46.8614,65655.99
2013-12-05 12:30:00,69.03,69.09,68.9,68.91,201185.4553744443,46.8546,46.8954,46.7664,46.7732,201185.4554
2013-12-05 13:00:00,68.91,69.0,68.87,68.94,107944.83073065088,46.7732,46.8343,46.746,46.7935,107944.8307
2013-12-05 13:30:00,68.94,68.96,68.85,68.86,76826.62715148753,46.7935,46.8071,46.7325,46.7392,76826.6272
2013-12-05 14:00:00,68.88,68.96,68.78,68.87,184543.48569474524,46.7528,46.8071,46.6849,46.746,184543.4857
2013-12-05 14:30:00,68.88,68.98,68.83,68.94,130286.10509517838,46.7528,46.8207,46.7189,46.7935,130286.1051
2013-12-05 15:00:00,68.93,69.06,68.88,68.98,137353.24290436567,46.7868,46.875,46.7528,46.8207,137353.2429
2013-12-05 15:30:00,68.96,69.12,68.78,68.9,407044.340590448,46.8071,46.9157,46.6849,46.7664,407044.3406
2013-12-06 09:30:00,69.71,69.82,69.46,69.49,243588.282229568,47.3162,47.3908,47.1465,47.1669,243588.2822
2013-12-06 10:00:00,69.51,69.75,69.51,69.68,114897.98244614156,47.1804,47.3433,47.1804,47.2958,114897.9824
2013-12-06 10:30:00,69.67,69.67,69.49,69.54,68277.67012424485,47.289,47.289,47.1669,47.2008,68277.6701
2013-12-06 11:00:00,69.54,69.63,69.45,69.45,105437.13666932634,47.2008,47.2619,47.1397,47.1397,105437.1367
2013-12-06 11:30:00,69.46,69.59,69.42,69.56,95406.36042402827,47.1465,47.2347,47.1193,47.2144,95406.3604
2013-12-06 12:00:00,69.58,69.6,69.53,69.58,65883.9621566169,47.2279,47.2415,47.194,47.2279,65883.9622
2013-12-06 12:30:00,69.58,69.69,69.53,69.67,135757.4375926137,47.2279,47.3026,47.194,47.289,135757.4376
2013-12-06 13:00:00,69.68,69.8,69.65,69.79,69189.5588738174,47.2958,47.3773,47.2755,47.3705,69189.5589
2013-12-06 13:30:00,69.79,69.98,69.78,69.96,105665.10885671948,47.3705,47.4994,47.3637,47.4859,105665.1089
2013-12-06 14:00:00,69.95,69.96,69.87,69.88,119001.48181921804,47.4791,47.4859,47.4248,47.4316,119001.4818
2013-12-06 14:30:00,69.89,69.93,69.88,69.91,77168.58543257722,47.4384,47.4655,47.4316,47.4519,77168.5854
2013-12-06 15:00:00,69.91,69.93,69.76,69.78,136213.38196739997,47.4519,47.4655,47.3501,47.3637,136213.382
2013-12-06 15:30:00,69.78,69.88,69.68,69.88,503248.6036703522,47.3637,47.4316,47.2958,47.4316,503248.6037
2013-12-09 09:30:00,69.92,69.98,69.47,69.55,282913.4845548843,47.4587,47.4994,47.1533,47.2076,282913.4846
2013-12-09 10:00:00,69.56,69.56,69.0,69.05,320756.86766214523,47.2144,47.2144,46.8343,46.8682,320756.8677
2013-12-09 10:30:00,69.03,69.11,68.92,69.1,237547.01926364985,46.8546,46.9089,46.78,46.9021,237547.0193
2013-12-09 11:00:00,69.1,69.12,68.96,69.03,199703.6361563889,46.9021,46.9157,46.8071,46.8546,199703.6362
2013-12-09 11:30:00,69.03,69.17,69.02,69.08,175766.55648010943,46.8546,46.9497,46.8478,46.8886,175766.5565
2013-12-09 12:00:00,69.09,69.13,69.06,69.09,179756.06975948936,46.8954,46.9225,46.875,46.8954,179756.0698
2013-12-09 12:30:00,69.1,69.3,69.09,69.29,122193.092442722,46.9021,47.0379,46.8954,47.0311,122193.0924
2013-12-09 13:00:00,69.29,69.39,69.27,69.38,103385.3869827881,47.0311,47.099,47.0175,47.0922,103385.387
2013-12-09 13:30:00,69.38,69.45,69.34,69.37,134275.6183745583,47.0922,47.1397,47.065,47.0854,134275.6184
2013-12-09 14:00:00,69.37,69.4,69.3,69.34,164139.9749230594,47.0854,47.1058,47.0379,47.065,164139.9749
2013-12-09 14:30:00,69.34,69.43,69.33,69.38,191268.66522284283,47.065,47.1261,47.0583,47.0922,191268.6652
2013-12-09 15:00:00,69.39,69.39,69.2,69.23,186937.1936623732,47.099,47.099,46.97,46.9904,186937.1937
2013-12-09 15:30:00,69.23,69.33,69.21,69.32,428245.7540180098,46.9904,47.0583,46.9768,47.0515,428245.754
2013-12-10 09:30:00,69.22,69.35,68.81,68.84,272768.72221588966,46.9836,47.0718,46.7053,46.7257,272768.7222
2013-12-10 10:00:00,68.85,69.02,68.81,69.0,203921.121623162,46.7325,46.8478,46.7053,46.8343,203921.1216
2013-12-10 10:30:00,69.0,69.19,68.93,69.11,199475.6639689958,46.8343,46.9632,46.7868,46.9089,199475.664
2013-12-10 11:00:00,69.11,69.19,69.06,69.06,163000.1139860937,46.9089,46.9632,46.875,46.875,163000.114
2013-12-10 11:30:00,69.07,69.09,68.94,69.09,120483.30103727346,46.8818,46.8954,46.7935,46.8954,120483.301
2013-12-10 12:00:00,69.1,69.27,69.06,69.12,302291.12048330106,46.9021,47.0175,46.875,46.9157,302291.1205
2013-12-10 12:30:00,69.13,69.19,69.08,69.18,84577.68152285421,46.9225,46.9632,46.8886,46.9564,84577.6815
2013-12-10 13:00:00,69.18,69.18,69.02,69.08,106349.02541889888,46.9564,46.9564,46.8478,46.8886,106349.0254
2013-12-10 13:30:00,69.09,69.1,68.93,69.0,94836.42995554542,46.8954,46.9021,46.7868,46.8343,94836.43
2013-12-10 14:00:00,68.98,68.98,68.84,68.9,122649.03681750828,46.8207,46.8207,46.7257,46.7664,122649.0368
2013-12-10 14:30:00,68.92,68.96,68.75,68.81,212812.0369314944,46.78,46.8071,46.6646,46.7053,212812.0369
2013-12-10 15:00:00,68.82,69.03,68.82,68.96,258976.4048786048,46.7121,46.8546,46.7121,46.8071,258976.4049
2013-12-10 15:30:00,68.96,68.96,68.83,68.89,318933.0901630001,46.8071,46.8071,46.7189,46.7596,318933.0902
2013-12-11 09:30:00,68.46,68.91,68.39,68.42,289752.65017667843,46.7558,47.0631,46.708,46.7285,289752.6502
2013-12-11 10:00:00,68.4,68.44,67.98,67.98,398495.3835632053,46.7148,46.7421,46.428,46.428,398495.3836
2013-12-11 10:30:00,67.99,68.27,67.96,68.25,380713.5529465405,46.4348,46.626,46.4143,46.6124,380713.5529
2013-12-11 11:00:00,68.26,68.36,68.18,68.34,174512.70944944717,46.6192,46.6875,46.5646,46.6738,174512.7094
2013-12-11 11:30:00,68.33,68.36,68.07,68.23,223526.72973897183,46.667,46.6875,46.4894,46.5987,223526.7297
2013-12-11 12:00:00,68.22,68.29,68.13,68.16,128918.27197081957,46.5919,46.6397,46.5304,46.5509,128918.272
2013-12-11 12:30:00,68.15,68.28,68.13,68.17,126524.5640031916,46.5441,46.6329,46.5304,46.5577,126524.564
2013-12-11 13:00:00,68.17,68.28,68.13,68.14,109426.64994870624,46.5577,46.6329,46.5304,46.5372,109426.6499
2013-12-11 13:30:00,68.14,68.37,68.12,68.36,124130.85603556366,46.5372,46.6943,46.5236,46.6875,124130.856
2013-12-11 14:00:00,68.36,68.37,68.13,68.21,159010.60070671377,46.6875,46.6943,46.5304,46.5851,159010.6007
2013-12-11 14:30:00,68.2,68.23,68.02,68.06,187735.0963182492,46.5782,46.5987,46.4553,46.4826,187735.0963
2013-12-11 15:00:00,68.06,68.12,67.94,67.96,269691.0976860823,46.4826,46.5236,46.4007,46.4143,269691.0977
2013-12-11 15:30:00,67.96,67.96,67.75,67.93,745355.0666818648,46.4143,46.4143,46.2709,46.3938,745355.0667
2013-12-12 09:30:00,67.74,67.93,67.69,67.87,307306.5086059501,46.2641,46.3938,46.2299,46.3528,307306.5086
2013-12-12 10:00:00,67.87,67.96,67.74,67.86,141684.7144648353,46.3528,46.4143,46.2641,46.346,141684.7145
2013-12-12 10:30:00,67.85,68.12,67.84,68.1,257380.59956685285,46.3392,46.5236,46.3324,46.5099,257380.5996
2013-12-12 11:00:00,68.09,68.21,67.95,68.0,207796.6488088453,46.5031,46.5851,46.4075,46.4416,207796.6488
2013-12-12 11:30:00,68.0,68.17,67.97,68.08,109654.6221360994,46.4416,46.5577,46.4211,46.4963,109654.6221
2013-12-12 12:00:00,68.06,68.15,67.95,68.03,171435.0849196398,46.4826,46.5441,46.4075,46.4621,171435.0849
2013-12-12 12:30:00,68.03,68.03,67.95,67.96,158896.6146130172,46.4621,46.4621,46.4075,46.4143,158896.6146
2013-12-12 13:00:00,67.97,68.03,67.96,68.03,252365.2114442038,46.4211,46.4621,46.4143,46.4621,252365.2114
2013-12-12 13:30:00,68.03,68.03,67.94,67.96,326912.11672176,46.4621,46.4621,46.4007,46.4143,326912.1167
2013-12-12 14:00:00,67.97,68.08,67.96,68.02,196056.0811580987,46.4211,46.4963,46.4143,46.4553,196056.0812
2013-12-12 14:30:00,68.02,68.06,67.92,67.99,189330.9016300012,46.4553,46.4826,46.387,46.4348,189330.9016
2013-12-12 15:00:00,67.99,68.01,67.91,67.96,250997.37831984492,46.4348,46.4485,46.3802,46.4143,250997.3783
2013-12-12 15:30:00,67.97,67.99,67.64,67.69,659865.4964094381,46.4211,46.4348,46.1958,46.2299,659865.4964
2013-12-13 09:30:00,68.13,68.45,67.64,67.64,217371.4806793572,46.5304,46.749,46.1958,46.1958,217371.4807
2013-12-13 10:00:00,67.64,67.88,67.56,67.7,134959.5349367377,46.1958,46.3597,46.1411,46.2367,134959.5349
2013-12-13 10:30:00,67.7,67.81,67.62,67.64,105323.15057562976,46.2367,46.3119,46.1821,46.1958,105323.1506
2013-12-13 11:00:00,67.65,67.96,67.63,67.87,136099.3958737034,46.2026,46.4143,46.1889,46.3528,136099.3959
2013-12-13 11:30:00,67.87,67.97,67.84,67.96,116037.84338310726,46.3528,46.4211,46.3324,46.4143,116037.8434
2013-12-13 12:00:00,67.97,68.07,67.95,68.07,100193.77635928417,46.4211,46.4894,46.4075,46.4894,100193.7764
2013-12-13 12:30:00,68.05,68.1,67.88,67.89,97002.16573578025,46.4758,46.5099,46.3597,46.3665,97002.1657
2013-12-13 13:00:00,67.89,67.96,67.83,67.85,74090.96090276986,46.3665,46.4143,46.3255,46.3392,74090.9609
2013-12-13 13:30:00,67.86,67.94,67.77,67.77,99509.85979710476,46.346,46.4007,46.2846,46.2846,99509.8598
2013-12-13 14:00:00,67.77,67.78,67.6,67.68,140886.81180895932,46.2846,46.2914,46.1684,46.2231,140886.8118
2013-12-13 14:30:00,67.68,67.77,67.64,67.76,95976.29089251113,46.2231,46.2846,46.1958,46.2777,95976.2909
2013-12-13 15:00:00,67.76,67.89,67.75,67.84,138379.1177476348,46.2777,46.3665,46.2709,46.3324,138379.1177
2013-12-13 15:30:00,67.86,67.86,67.53,67.57,542915.7642767582,46.346,46.346,46.1206,46.148,542915.7643
2013-12-16 09:30:00,67.99,68.4,67.99,68.22,264105.7790949504,46.4348,46.7148,46.4348,46.5919,264105.7791
2013-12-16 10:00:00,68.19,68.25,68.1,68.2,140772.82571526273,46.5714,46.6124,46.5099,46.5782,140772.8257
2013-12-16 10:30:00,68.17,68.22,67.95,68.05,101675.59557733955,46.5577,46.5919,46.4075,46.4758,101675.5956
2013-12-16 11:00:00,68.07,68.1,67.94,68.07,114442.0380713553,46.4894,46.5099,46.4007,46.4894,114442.0381
2013-12-16 11:30:00,68.07,68.08,67.96,68.07,93354.61073749005,46.4894,46.4963,46.4143,46.4894,93354.6107
2013-12-16 12:00:00,68.06,68.09,67.95,67.98,72723.12777841103,46.4826,46.5031,46.4075,46.428,72723.1278
2013-12-16 12:30:00,67.98,68.02,67.89,67.96,57904.93559785706,46.428,46.4553,46.3665,46.4143,57904.9356
2013-12-16 13:00:00,67.95,67.98,67.72,67.84,92670.6941753106,46.4075,46.428,46.2504,46.3324,92670.6942
2013-12-16 13:30:00,67.86,67.97,67.78,67.96,76484.66887039781,46.346,46.4211,46.2914,46.4143,76484.6689
2013-12-16 14:00:00,67.96,68.09,67.96,68.04,116151.82947680385,46.4143,46.5031,46.4143,46.469,116151.8295
2013-12-16 14:30:00,68.05,68.1,68.0,68.01,84805.65371024735,46.4758,46.5099,46.4416,46.4485,84805.6537
2013-12-16 15:00:00,68.01,68.08,67.97,68.02,120711.2732246666,46.4485,46.4963,46.4211,46.4553,120711.2732
2013-12-16 15:30:00,68.01,68.03,67.89,68.02,362019.8335803032,46.4485,46.4621,46.3665,46.4553,362019.8336
2013-12-17 09:30:00,67.38,67.73,67.22,67.51,259318.36315969453,46.0182,46.2572,45.9089,46.107,259318.3632
2013-12-17 10:00:00,67.53,67.77,67.51,67.74,133363.72962498575,46.1206,46.2846,46.107,46.2641,133363.7296
2013-12-17 10:30:00,67.74,67.87,67.64,67.69,92784.68026900718,46.2641,46.3528,46.1958,46.2299,92784.6803
2013-12-17 11:00:00,67.68,67.74,67.37,67.38,141000.79790265588,46.2231,46.2641,46.0114,46.0182,141000.7979
2013-12-17 11:30:00,67.38,67.52,67.36,67.46,104753.22010714692,46.0182,46.1138,46.0045,46.0728,104753.2201
2013-12-17 12:00:00,67.46,67.55,67.44,67.48,78992.36293172232,46.0728,46.1343,46.0592,46.0865,78992.3629
2013-12-17 12:30:00,67.48,67.67,67.48,67.62,108970.70557392,46.0865,46.2163,46.0865,46.1821,108970.7056
2013-12-17 13:00:00,67.63,67.71,67.6,67.69,89479.08355180667,46.1889,46.2436,46.1684,46.2299,89479.0836
2013-12-17 13:30:00,67.7,67.76,67.61,67.66,91758.80542573806,46.2367,46.2777,46.1753,46.2094,91758.8054
2013-12-17 14:00:00,67.66,67.94,67.64,67.82,259090.3909723014,46.2094,46.4007,46.1958,46.3187,259090.391
2013-12-17 14:30:00,67.83,67.89,67.77,67.87,159694.5172688932,46.3255,46.3665,46.2846,46.3528,159694.5173
2013-12-17 15:00:00,67.88,68.01,67.86,67.96,214863.7866180326,46.3597,46.4485,46.346,46.4143,214863.7866
2013-12-17 15:30:00,67.96,67.96,67.76,67.77,344807.9334321213,46.4143,46.4143,46.2777,46.2846,344807.9334
2013-12-18 09:30:00,68.21,68.7,67.76,68.68,338310.72609141684,46.5851,46.9197,46.2777,46.9061,338310.7261
2013-12-18 10:00:00,68.67,68.84,68.63,68.74,258520.46050381853,46.8992,47.0153,46.8719,46.947,258520.4605
2013-12-18 10:30:00,68.74,68.87,68.72,68.83,221474.9800524336,46.947,47.0358,46.9334,47.0085,221474.9801
2013-12-18 11:00:00,68.83,68.87,68.77,68.77,129260.23025190926,47.0085,47.0358,46.9675,46.9675,129260.2303
2013-12-18 11:30:00,68.77,68.79,68.51,68.51,135415.479311524,46.9675,46.9812,46.7899,46.7899,135415.4793
2013-12-18 12:00:00,68.52,68.68,68.48,68.53,123788.89775447396,46.7968,46.9061,46.7695,46.8036,123788.8978
2013-12-18 12:30:00,68.53,68.6,68.46,68.52,168699.41867092214,46.8036,46.8514,46.7558,46.7968,168699.4187
2013-12-18 13:00:00,68.52,68.53,68.27,68.34,212014.1342756184,46.7968,46.8036,46.626,46.6738,212014.1343
2013-12-18 13:30:00,68.33,68.43,68.12,68.25,161062.35039325204,46.667,46.7353,46.5236,46.6124,161062.3504
2013-12-18 14:00:00,68.17,68.83,67.63,68.67,376268.0952923743,46.5577,47.0085,46.1889,46.8992,376268.0953
2013-12-18 14:30:00,68.68,69.02,68.68,68.89,232759.60332839395,46.9061,47.1383,46.9061,47.0495,232759.6033
2013-12-18 15:00:00,68.89,69.07,68.79,68.97,217713.43896044683,47.0495,47.1724,46.9812,47.1041,217713.439
2013-12-18 15:30:00,68.98,69.44,68.91,69.38,635814.430639462,47.1109,47.4251,47.0631,47.3841,635814.4306
2013-12-19 09:30:00,69.6,70.25,69.25,69.59,356092.5567080816,47.5344,47.9783,47.2953,47.5275,356092.5567
2013-12-19 10:00:00,69.59,69.72,69.29,69.31,242790.379573692,47.5275,47.6163,47.3227,47.3363,242790.3796
2013-12-19 10:30:00,69.3,69.52,69.18,69.5,151943.4628975265,47.3295,47.4797,47.2475,47.4661,151943.4629
2013-12-19 11:00:00,69.5,69.68,69.42,69.65,145674.2277442152,47.4661,47.589,47.4114,47.5685,145674.2277
2013-12-19 11:30:00,69.68,69.84,69.64,69.75,126068.61962840531,47.589,47.6983,47.5617,47.6368,126068.6196
2013-12-19 12:00:00,69.75,69.81,69.67,69.8,94038.52729966944,47.6368,47.6778,47.5822,47.671,94038.5273
2013-12-19 12:30:00,69.78,69.85,69.71,69.78,136669.32634218625,47.6573,47.7051,47.6095,47.6573,136669.3263
2013-12-19 13:00:00,69.8,70.02,69.75,70.01,151487.51852274025,47.671,47.8212,47.6368,47.8144,151487.5185
2013-12-19 13:30:00,70.01,70.06,69.91,69.96,178958.16710361335,47.8144,47.8485,47.7461,47.7802,178958.1671
2013-12-19 14:00:00,69.96,70.05,69.86,69.89,197423.91428245755,47.7802,47.8417,47.7119,47.7324,197423.9143
2013-12-19 14:30:00,69.89,70.02,69.74,69.78,213495.95349367376,47.7324,47.8212,47.63,47.6573,213495.9535
2013-12-19 15:00:00,69.77,69.86,69.67,69.68,256582.69691097687,47.6505,47.7119,47.5822,47.589,256582.6969
2013-12-19 15:30:00,69.68,69.78,69.62,69.68,362931.72232987575,47.589,47.6573,47.548,47.589,362931.7223
2013-12-20 09:30:00,70.22,70.22,67.33,69.42,1035107.7168585432,47.9578,47.9578,45.984,47.4114,1035107.7169
2013-12-20 10:00:00,69.45,69.84,69.39,69.6,154679.12914624417,47.4319,47.6983,47.391,47.5344,154679.1291
2013-12-20 10:30:00,69.6,69.96,69.59,69.89,117405.6765074661,47.5344,47.7802,47.5275,47.7324,117405.6765
2013-12-20 11:00:00,69.89,70.1,69.82,70.05,121737.14806793572,47.7324,47.8759,47.6846,47.8417,121737.1481
2013-12-20 11:30:00,70.05,70.26,70.05,70.25,145560.24165051864,47.8417,47.9851,47.8417,47.9783,145560.2417
2013-12-20 12:00:00,70.25,70.35,70.21,70.32,69531.51715490711,47.9783,48.0466,47.951,48.0261,69531.5172
2013-12-20 12:30:00,70.32,70.38,70.21,70.31,90732.93058246894,48.0261,48.0671,47.951,48.0193,90732.9306
2013-12-20 13:00:00,70.32,70.4,70.27,70.37,113986.09369656902,48.0261,48.0808,47.992,48.0603,113986.0937
2013-12-20 13:30:00,70.38,70.38,70.25,70.33,82867.89011740568,48.0671,48.0671,47.9783,48.0329,82867.8901
2013-12-20 14:00:00,70.32,70.33,70.25,70.3,157984.72586344465,48.0261,48.0329,47.9783,48.0125,157984.7259
2013-12-20 14:30:00,70.3,70.33,70.27,70.3,101789.58167103614,48.0125,48.0329,47.992,48.0125,101789.5817
2013-12-20 15:00:00,70.3,70.32,70.21,70.25,133021.77134389605,48.0125,48.0261,47.951,47.9783,133021.7713
2013-12-20 15:30:00,70.25,70.29,70.09,70.15,603214.4078422432,47.9783,48.0056,47.869,47.91,603214.4078
2013-12-23 09:30:00,70.46,72.48,70.17,70.18,121053.2315057563,48.1217,49.5013,47.9237,47.9305,121053.2315
2013-12-23 10:00:00,70.18,70.21,70.03,70.17,136669.32634218625,47.9305,47.951,47.8281,47.9237,136669.3263
2013-12-23 10:30:00,70.17,70.32,70.11,70.26,83095.86230479882,47.9237,48.0261,47.8827,47.9851,83095.8623
2013-12-23 11:00:00,70.26,70.3,70.11,70.13,89023.1391770204,47.9851,48.0125,47.8827,47.8963,89023.1392
2013-12-23 11:30:00,70.14,70.19,70.11,70.16,122193.092442722,47.9032,47.9373,47.8827,47.9168,122193.0924
2013-12-23 12:00:00,70.16,70.16,70.02,70.05,110110.56651088568,47.9168,47.9168,47.8212,47.8417,110110.5665
2013-12-23 12:30:00,70.05,70.13,70.0,70.13,61780.46278354041,47.8417,47.8963,47.8076,47.8963,61780.4628
2013-12-23 13:00:00,70.14,70.15,70.03,70.1,60868.57403396786,47.9032,47.91,47.8281,47.8759,60868.574
2013-12-23 13:30:00,70.1,70.12,69.97,70.01,107716.85854325772,47.8759,47.8895,47.7871,47.8144,107716.8585
2013-12-23 14:00:00,70.01,70.04,69.95,70.0,99965.80417189102,47.8144,47.8349,47.7734,47.8076,99965.8042
2013-12-23 14:30:00,70.02,70.05,69.95,70.0,169953.2657015844,47.8212,47.8417,47.7734,47.8076,169953.2657
2013-12-23 15:00:00,70.0,70.04,69.94,70.03,130400.09118887495,47.8076,47.8349,47.7666,47.8281,130400.0912
2013-12-23 15:30:00,70.03,70.14,69.99,70.13,343896.0446825488,47.8281,47.9032,47.8007,47.8963,343896.0447
2013-12-24 09:30:00,70.04,70.32,69.83,70.29,81614.04308674342,47.8349,48.0261,47.6915,48.0056,81614.0431
2013-12-24 10:00:00,70.25,70.37,70.2,70.32,70443.40590447966,47.9783,48.0603,47.9442,48.0261,70443.4059
2013-12-24 10:30:00,70.35,70.37,70.18,70.35,66909.83699988601,48.0466,48.0603,47.9305,48.0466,66909.837
2013-12-24 11:00:00,70.35,70.36,70.22,70.32,55739.19981762225,48.0466,48.0534,47.9578,48.0261,55739.1998
2013-12-24 11:30:00,70.31,70.41,70.29,70.35,61096.54622136099,48.0193,48.0876,48.0056,48.0466,61096.5462
2013-12-24 12:00:00,70.36,70.39,70.29,70.35,56651.088567194805,48.0534,48.0739,48.0056,48.0466,56651.0886
2013-12-24 12:30:00,70.35,70.44,70.25,70.39,235267.29738971847,48.0466,48.1081,47.9783,48.0739,235267.2974
2013-12-26 09:30:00,70.58,70.62,70.3,70.43,94266.49948706258,48.2037,48.231,48.0125,48.1012,94266.4995
2013-12-26 10:00:00,70.43,70.61,70.39,70.55,47304.22888407615,48.1012,48.2242,48.0739,48.1832,47304.2289
2013-12-26 10:30:00,70.55,70.6,70.33,70.43,61780.46278354041,48.1832,48.2173,48.0329,48.1012,61780.4628
2013-12-26 11:00:00,70.43,70.45,70.3,70.44,68505.64231163797,48.1012,48.1149,48.0125,48.1081,68505.6423
2013-12-26 11:30:00,70.43,70.53,70.41,70.53,54371.36669326342,48.1012,48.1695,48.0876,48.1695,54371.3667
2013-12-26 12:00:00,70.52,70.61,70.49,70.61,47874.159352558985,48.1627,48.2242,48.1422,48.2242,47874.1594
2013-12-26 12:30:00,70.61,70.72,70.61,70.72,57904.93559785706,48.2242,48.2993,48.2242,48.2993,57904.9356
2013-12-26 13:00:00,70.72,70.82,70.7,70.79,69417.53106121054,48.2993,48.3676,48.2856,48.3471,69417.5311
2013-12-26 13:30:00,70.79,70.82,70.73,70.81,70785.36418556936,48.3471,48.3676,48.3061,48.3608,70785.3642
2013-12-26 14:00:00,70.79,70.9,70.75,70.86,67593.75356206542,48.3471,48.4222,48.3198,48.3949,67593.7536
2013-12-26 14:30:00,70.84,70.93,70.84,70.93,73179.07215319731,48.3813,48.4427,48.3813,48.4427,73179.0722
2013-12-26 15:00:00,70.92,70.95,70.84,70.86,92898.66636270376,48.4359,48.4564,48.3813,48.3949,92898.6664
2013-12-26 15:30:00,70.86,70.89,70.79,70.83,221930.92442721987,48.3949,48.4154,48.3471,48.3744,221930.9244
2013-12-27 09:30:00,71.02,71.06,70.82,71.04,110680.49697936852,48.5042,48.5315,48.3676,48.5178,110680.497
2013-12-27 10:00:00,71.01,71.18,71.01,71.16,78194.46027584634,48.4974,48.6135,48.4974,48.5998,78194.4603
2013-12-27 10:30:00,71.15,71.15,70.86,70.93,67479.76746836885,48.593,48.593,48.3949,48.4427,67479.7675
2013-12-27 11:00:00,70.93,71.09,70.9,71.01,59614.7270033056,48.4427,48.552,48.4222,48.4974,59614.727
2013-12-27 11:30:00,71.01,71.07,70.73,70.81,98483.98495383564,48.4974,48.5383,48.3061,48.3608,98483.985
2013-12-27 12:00:00,70.8,70.84,70.75,70.82,38869.25795053004,48.3539,48.3813,48.3198,48.3676,38869.258
2013-12-27 12:30:00,70.83,70.86,70.71,70.74,57904.93559785706,48.3744,48.3949,48.2925,48.313,57904.9356
2013-12-27 13:00:00,70.75,70.79,70.72,70.77,56081.15809871196,48.3198,48.3471,48.2993,48.3334,56081.1581
2013-12-27 13:30:00,70.77,70.77,70.68,70.7,58474.86606633991,48.3334,48.3334,48.272,48.2856,58474.8661
2013-12-27 14:00:00,70.69,70.81,70.69,70.8,63262.282001595806,48.2788,48.3608,48.2788,48.3539,63262.282
2013-12-27 14:30:00,70.8,70.84,70.73,70.74,65200.04559443748,48.3539,48.3813,48.3061,48.313,65200.0456
2013-12-27 15:00:00,70.75,70.77,70.69,70.72,68847.60059272769,48.3198,48.3334,48.2788,48.2993,68847.6006
2013-12-27 15:30:00,70.72,70.82,70.71,70.82,148865.83836771917,48.2993,48.3676,48.2925,48.3676,148865.8384
2013-12-30 09:30:00,72.68,73.22,70.63,70.71,97572.09620426309,49.6379,50.0067,48.2378,48.2925,97572.0962
2013-12-30 10:00:00,70.72,70.86,70.71,70.77,60868.57403396786,48.2993,48.3949,48.2925,48.3334,60868.574
2013-12-30 10:30:00,70.78,70.92,70.76,70.87,51749.686538242335,48.3403,48.4359,48.3266,48.4017,51749.6865
2013-12-30 11:00:00,70.87,70.99,70.83,70.96,57221.01903567765,48.4017,48.4837,48.3744,48.4632,57221.019
2013-12-30 11:30:00,70.97,71.04,70.92,71.03,47304.22888407615,48.47,48.5178,48.4359,48.511,47304.2289
2013-12-30 12:00:00,71.04,71.08,70.9,70.92,64516.12903225807,48.5178,48.5452,48.4222,48.4359,64516.129
2013-12-30 12:30:00,70.93,70.99,70.9,70.95,42858.77122990995,48.4427,48.4837,48.4222,48.4564,42858.7712
2013-12-30 13:00:00,70.94,71.03,70.92,71.02,49355.97857061439,48.4496,48.511,48.4359,48.5042,49355.9786
2013-12-30 13:30:00,71.03,71.05,70.96,71.03,62236.407158326685,48.511,48.5247,48.4632,48.511,62236.4072
2013-12-30 14:00:00,71.02,71.11,71.0,71.11,65769.97606292032,48.5042,48.5657,48.4905,48.5657,65769.9761
2013-12-30 14:30:00,71.11,71.14,71.08,71.11,83095.86230479882,48.5657,48.5861,48.5452,48.5657,83095.8623
2013-12-30 15:00:00,71.1,71.15,71.03,71.03,95178.38823663512,48.5588,48.593,48.511,48.511,95178.3882
2013-12-30 15:30:00,71.03,71.15,71.03,71.13,206542.80177818303,48.511,48.593,48.511,48.5793,206542.8018
2013-12-31 09:30:00,71.33,73.08,70.75,70.96,126866.52228428132,48.7159,49.9111,48.3198,48.4632,126866.5223
2013-12-31 10:00:00,70.96,71.02,70.86,71.0,69531.51715490711,48.4632,48.5042,48.3949,48.4905,69531.5172
2013-12-31 10:30:00,71.0,71.16,70.97,71.16,70443.40590447966,48.4905,48.5998,48.47,48.5998,70443.4059
2013-12-31 11:00:00,71.15,71.25,71.11,71.19,105893.08104411262,48.593,48.6613,48.5657,48.6203,105893.081
2013-12-31 11:30:00,71.2,71.25,71.15,71.17,50723.811694973214,48.6271,48.6613,48.593,48.6066,50723.8117
2013-12-31 12:00:00,71.18,71.25,71.18,71.21,43542.68779208937,48.6135,48.6613,48.6135,48.634,43542.6878
2013-12-31 12:30:00,71.21,71.3,71.19,71.29,38527.29966944033,48.634,48.6954,48.6203,48.6886,38527.2997
2013-12-31 13:00:00,71.27,71.29,71.12,71.18,60298.64356548501,48.6749,48.6886,48.5725,48.6135,60298.6436
2013-12-31 13:30:00,71.19,71.26,71.17,71.2,40237.091074888864,48.6203,48.6681,48.6066,48.6271,40237.0911
2013-12-31 14:00:00,71.21,71.24,71.08,71.11,41034.99373076485,48.634,48.6544,48.5452,48.5657,41034.9937
2013-12-31 14:30:00,71.11,71.13,70.96,71.0,48444.08982104183,48.5657,48.5793,48.4632,48.4905,48444.0898
2013-12-31 15:00:00,71.01,71.02,70.88,70.89,110680.49697936852,48.4974,48.5042,48.4086,48.4154,110680.497
2013-12-31 15:30:00,70.89,70.97,70.81,70.89,388350.62122421066,48.4154,48.47,48.3608,48.4154,388350.6212
2014-01-02 09:30:00,70.3,70.73,69.97,69.99,362019.8335803032,48.0125,48.3061,47.7871,47.8007,362019.8336
2014-01-02 10:00:00,69.99,70.11,69.64,69.96,308332.3834492192,47.8007,47.8827,47.5617,47.7802,308332.3834
2014-01-02 10:30:00,69.97,70.11,69.91,70.1,163798.01664196968,47.7871,47.8827,47.7461,47.8759,163798.0166
2014-01-02 11:00:00,70.11,70.23,69.96,70.18,168585.43257722558,47.8827,47.9646,47.7802,47.9305,168585.4326
2014-01-02 11:30:00,70.18,70.21,69.78,69.87,180553.9724153653,47.9305,47.951,47.6573,47.7188,180553.9724
2014-01-02 12:00:00,69.88,70.0,69.84,69.89,99737.8319844979,47.7256,47.8076,47.6983,47.7324,99737.832
2014-01-02 12:30:00,69.89,69.95,69.82,69.95,129944.14681408869,47.7324,47.7734,47.6846,47.7734,129944.1468
2014-01-02 13:00:00,69.95,69.97,69.79,69.83,125042.7447851362,47.7734,47.7871,47.6641,47.6915,125042.7448
2014-01-02 13:30:00,69.83,69.96,69.79,69.95,119001.48181921804,47.6915,47.7802,47.6641,47.7734,119001.4818
2014-01-02 14:00:00,69.96,70.1,69.82,69.89,126068.61962840531,47.7802,47.8759,47.6846,47.7324,126068.6196
2014-01-02 14:30:00,69.9,70.12,69.89,70.08,144534.36680724952,47.7393,47.8895,47.7324,47.8622,144534.3668
2014-01-02 15:00:00,70.08,70.19,70.05,70.1,187279.1519434629,47.8622,47.9373,47.8417,47.8759,187279.1519
2014-01-02 15:30:00,70.1,70.1,69.96,70.05,340248.48968425853,47.8759,47.8759,47.7802,47.8417,340248.4897
2014-01-03 09:30:00,70.35,71.02,70.12,70.95,283711.38721076027,48.0466,48.5042,47.8895,48.4564,283711.3872
2014-01-03 10:00:00,70.94,71.19,70.94,71.19,276986.2076826627,48.4496,48.6203,48.4496,48.6203,276986.2077
2014-01-03 10:30:00,71.18,71.32,71.15,71.26,249743.53128918272,48.6135,48.7091,48.593,48.6681,249743.5313
2014-01-03 11:00:00,71.25,71.39,70.92,70.95,197195.9420950644,48.6613,48.7569,48.4359,48.4564,197195.9421
2014-01-03 11:30:00,70.95,71.04,70.87,70.92,191382.65131653936,48.4564,48.5178,48.4017,48.4359,191382.6513
2014-01-03 12:00:00,70.93,71.2,70.92,71.2,156388.9205516927,48.4427,48.6271,48.4359,48.6271,156388.9206
2014-01-03 12:30:00,71.19,71.24,71.11,71.13,137011.28462327595,48.6203,48.6544,48.5657,48.5793,137011.2846
2014-01-03 13:00:00,71.13,71.19,71.12,71.15,156730.8788327824,48.5793,48.6203,48.5725,48.593,156730.8788
2014-01-03 13:30:00,71.15,71.16,71.08,71.14,136441.3541547931,48.593,48.5998,48.5452,48.5861,136441.3542
2014-01-03 14:00:00,71.14,71.16,71.06,71.06,150005.69930468482,48.5861,48.5998,48.5315,48.5315,150005.6993
2014-01-03 14:30:00,71.07,71.23,70.99,71.15,113986.09369656902,48.5383,48.6476,48.4837,48.593,113986.0937
2014-01-03 15:00:00,71.15,71.25,71.05,71.09,199361.6778752992,48.593,48.6613,48.5247,48.552,199361.6779
2014-01-03 15:30:00,71.09,71.09,70.8,70.82,309358.25829248835,48.552,48.552,48.3539,48.3676,309358.2583
2014-01-06 09:30:00,69.46,71.03,69.32,70.35,199703.6361563889,47.4388,48.511,47.3431,48.0466,199703.6362
2014-01-06 10:00:00,70.36,70.45,70.24,70.25,151487.51852274025,48.0534,48.1149,47.9715,47.9783,151487.5185
2014-01-06 10:30:00,70.25,70.32,70.1,70.11,188760.9711615183,47.9783,48.0261,47.8759,47.8827,188760.9712
2014-01-06 11:00:00,70.13,70.25,69.93,69.99,165735.78023481136,47.8963,47.9783,47.7598,47.8007,165735.7802
2014-01-06 11:30:00,70.01,70.09,69.91,69.97,113188.19104069304,47.8144,47.869,47.7461,47.7871,113188.191
2014-01-06 12:00:00,69.99,70.03,69.83,69.96,140886.81180895932,47.8007,47.8281,47.6915,47.7802,140886.8118
2014-01-06 12:30:00,69.96,69.97,69.79,69.82,154451.15695885103,47.7802,47.7871,47.6641,47.6846,154451.157
2014-01-06 13:00:00,69.82,69.87,69.65,69.83,123902.88384817052,47.6846,47.7188,47.5685,47.6915,123902.8838
2014-01-06 13:30:00,69.82,70.01,69.74,69.96,135643.45149891713,47.6846,47.8144,47.63,47.7802,135643.4515
2014-01-06 14:00:00,69.96,70.04,69.82,69.96,144876.32508833922,47.7802,47.8349,47.6846,47.7802,144876.3251
2014-01-06 14:30:00,69.96,70.17,69.92,70.17,118317.56525703864,47.7802,47.9237,47.7529,47.9237,118317.5653
2014-01-06 15:00:00,70.17,70.19,70.06,70.15,115011.96853983814,47.9237,47.9373,47.8485,47.91,115011.9685
2014-01-06 15:30:00,70.15,70.16,69.99,70.01,324860.3670352217,47.91,47.9168,47.8007,47.8144,324860.367
2014-01-07 09:30:00,73.25,73.25,70.06,70.61,159922.48945628633,50.0272,50.0272,47.8485,48.2242,159922.4895
2014-01-07 10:00:00,70.61,70.73,70.55,70.7,145674.2277442152,48.2242,48.3061,48.1832,48.2856,145674.2277
2014-01-07 10:30:00,70.71,70.91,70.71,70.88,147725.97743075344,48.2925,48.4291,48.2925,48.4086,147725.9774
2014-01-07 11:00:00,70.9,71.08,70.88,70.94,181579.8472586345,48.4222,48.5452,48.4086,48.4496,181579.8473
2014-01-07 11:30:00,70.94,71.01,70.87,70.89,137695.20118545537,48.4496,48.4974,48.4017,48.4154,137695.2012
2014-01-07 12:00:00,70.89,70.9,70.76,70.83,102131.53995212584,48.4154,48.4222,48.3266,48.3744,102131.54
2014-01-07 12:30:00,70.85,70.96,70.81,70.95,98028.04057904935,48.3881,48.4632,48.3608,48.4564,98028.0406
2014-01-07 13:00:00,70.92,70.98,70.9,70.97,75800.7523082184,48.4359,48.4769,48.4222,48.47,75800.7523
2014-01-07 13:30:00,70.96,70.96,70.8,70.82,76484.66887039781,48.4632,48.4632,48.3539,48.3676,76484.6689
2014-01-07 14:00:00,70.82,70.84,70.74,70.8,100763.70682776702,48.3676,48.3813,48.313,48.3539,100763.7068
2014-01-07 14:30:00,70.82,70.88,70.8,70.85,92670.6941753106,48.3676,48.4086,48.3539,48.3881,92670.6942
2014-01-07 15:00:00,70.85,70.94,70.82,70.94,135529.46540522057,48.3881,48.4496,48.3676,48.4496,135529.4654
2014-01-07 15:30:00,70.94,71.02,70.85,70.86,382993.2748204719,48.4496,48.5042,48.3881,48.3949,382993.2748
2014-01-08 09:30:00,70.45,70.83,70.11,70.15,244842.12926023023,48.1149,48.3744,47.8827,47.91,244842.1293
2014-01-08 10:00:00,70.13,70.48,70.11,70.45,251339.33660093468,47.8963,48.1354,47.8827,48.1149,251339.3366
2014-01-08 10:30:00,70.44,70.49,70.24,70.36,195258.1785022228,48.1081,48.1422,47.9715,48.0534,195258.1785
2014-01-08 11:00:00,70.35,70.36,70.23,70.31,145446.25555682206,48.0466,48.0534,47.9646,48.0193,145446.2556
2014-01-08 11:30:00,70.31,70.46,70.31,70.42,141000.79790265588,48.0193,48.1217,48.0193,48.0944,141000.7979
2014-01-08 12:00:00,70.41,70.46,70.33,70.36,122535.0507238117,48.0876,48.1217,48.0329,48.0534,122535.0507
2014-01-08 12:30:00,70.34,70.4,70.3,70.35,100079.7902655876,48.0398,48.0808,48.0125,48.0466,100079.7903
2014-01-08 13:00:00,70.35,70.39,70.24,70.36,150461.6436794711,48.0466,48.0739,47.9715,48.0534,150461.6437
2014-01-08 13:30:00,70.35,70.45,70.31,70.44,116379.80166419696,48.0466,48.1149,48.0193,48.1081,116379.8017
2014-01-08 14:00:00,70.4,70.48,70.26,70.32,207112.7322466659,48.0808,48.1354,47.9851,48.0261,207112.7322
2014-01-08 14:30:00,70.32,70.38,70.23,70.29,175196.6260116266,48.0261,48.0671,47.9646,48.0056,175196.626
2014-01-08 15:00:00,70.29,70.39,70.22,70.26,173486.83460617805,48.0056,48.0739,47.9578,47.9851,173486.8346
2014-01-08 15:30:00,70.26,70.51,70.25,70.48,297047.76017325884,47.9851,48.1559,47.9783,48.1354,297047.7602
2014-01-09 09:30:00,74.51,74.51,69.5,71.07,281773.62361791864,50.8877,50.8877,47.4661,48.5383,281773.6236
2014-01-09 10:00:00,71.05,71.22,70.96,71.11,196398.03943918843,48.5247,48.6408,48.4632,48.5657,196398.0394
2014-01-09 10:30:00,71.12,71.24,70.88,71.0,165849.76632850792,48.5725,48.6544,48.4086,48.4905,165849.7663
2014-01-09 11:00:00,71.0,71.14,70.95,71.11,179870.0558531859,48.4905,48.5861,48.4564,48.5657,179870.0559
2014-01-09 11:30:00,71.11,71.11,70.9,70.95,103727.3452638778,48.5657,48.5657,48.4222,48.4564,103727.3453
2014-01-09 12:00:00,70.96,71.01,70.92,70.98,65655.98996922375,48.4632,48.4974,48.4359,48.4769,65655.99
2014-01-09 12:30:00,71.0,71.16,71.0,71.14,91758.80542573806,48.4905,48.5998,48.4905,48.5861,91758.8054
2014-01-09 13:00:00,71.16,71.16,71.0,71.07,63490.25418898895,48.5998,48.5998,48.4905,48.5383,63490.2542
2014-01-09 13:30:00,71.06,71.1,70.79,70.82,93126.63855009688,48.5315,48.5588,48.3471,48.3676,93126.6386
2014-01-09 14:00:00,70.82,70.82,70.68,70.76,93126.63855009688,48.3676,48.3676,48.272,48.3266,93126.6386
2014-01-09 14:30:00,70.75,70.86,70.65,70.72,104297.27573236063,48.3198,48.3949,48.2515,48.2993,104297.2757
2014-01-09 15:00:00,70.71,70.85,70.67,70.75,138607.08993502794,48.2925,48.3881,48.2652,48.3198,138607.0899
2014-01-09 15:30:00,70.75,70.8,70.65,70.75,260002.279721874,48.3198,48.3539,48.2515,48.3198,260002.2797
2014-01-10 09:30:00,71.11,71.37,70.41,70.54,152969.33774079563,48.5657,48.7432,48.0876,48.1764,152969.3377
2014-01-10 10:00:00,70.55,70.72,70.3,70.64,110338.53869827882,48.1832,48.2993,48.0125,48.2447,110338.5387
2014-01-10 10:30:00,70.62,70.76,70.45,70.7,128462.32759603328,48.231,48.3266,48.1149,48.2856,128462.3276
2014-01-10 11:00:00,70.68,70.72,70.23,70.27,127094.49447167444,48.272,48.2993,47.9646,47.992,127094.4945
2014-01-10 11:30:00,70.27,70.32,70.15,70.3,112048.33010372736,47.992,48.0261,47.91,48.0125,112048.3301
2014-01-10 12:00:00,70.32,70.46,70.2,70.37,120597.28713097004,48.0261,48.1217,47.9442,48.0603,120597.2871
2014-01-10 12:30:00,70.35,70.51,70.33,70.36,90163.0001139861,48.0466,48.1559,48.0329,48.0534,90163.0001
2014-01-10 13:00:00,70.36,70.45,70.32,70.38,101447.62338994644,48.0534,48.1149,48.0261,48.0671,101447.6234
2014-01-10 13:30:00,70.38,70.4,70.28,70.3,102473.49823321556,48.0671,48.0808,47.9988,48.0125,102473.4982
2014-01-10 14:00:00,70.29,70.46,70.29,70.41,96660.20745469054,48.0056,48.1217,48.0056,48.0876,96660.2075
2014-01-10 14:30:00,70.41,70.49,70.36,70.36,110908.46916676166,48.0876,48.1422,48.0534,48.0534,110908.4692
2014-01-10 15:00:00,70.36,70.5,70.35,70.42,190128.80428587712,48.0534,48.149,48.0466,48.0944,190128.8043
2014-01-10 15:30:00,70.44,70.52,70.4,70.5,412971.6174626696,48.1081,48.1627,48.0808,48.149,412971.6175
2014-01-13 09:30:00,70.15,70.43,69.84,69.84,162658.155705004,47.91,48.1012,47.6983,47.6983,162658.1557
2014-01-13 10:00:00,69.9,70.35,69.89,70.33,67365.7813746723,47.7393,48.0466,47.7324,48.0329,67365.7814
2014-01-13 10:30:00,70.33,70.47,70.25,70.37,66225.9204377066,48.0329,48.1286,47.9783,48.0603,66225.9204
2014-01-13 11:00:00,70.36,70.36,70.2,70.33,59386.754815912456,48.0534,48.0534,47.9442,48.0329,59386.7548
2014-01-13 11:30:00,70.34,70.46,70.25,70.29,68619.62840533454,48.0398,48.1217,47.9783,48.0056,68619.6284
2014-01-13 12:00:00,70.29,70.32,70.18,70.21,74318.933090163,48.0056,48.0261,47.9305,47.951,74318.9331
2014-01-13 12:30:00,70.18,70.22,70.11,70.11,211558.1899008321,47.9305,47.9578,47.8827,47.8827,211558.1899
2014-01-13 13:00:00,70.11,70.11,69.81,69.96,140430.86743417304,47.8827,47.8827,47.6778,47.7802,140430.8674
2014-01-13 13:30:00,69.93,69.99,69.78,69.89,125840.6474410122,47.7598,47.8007,47.6573,47.7324,125840.6474
2014-01-13 14:00:00,69.89,69.97,69.71,69.71,177362.3617918614,47.7324,47.7871,47.6095,47.6095,177362.3618
2014-01-13 14:30:00,69.7,69.76,69.49,69.52,187735.0963182492,47.6027,47.6437,47.4593,47.4797,187735.0963
2014-01-13 15:00:00,69.52,69.52,69.29,69.34,255670.8081614043,47.4797,47.4797,47.3227,47.3568,255670.8082
2014-01-13 15:30:00,69.34,69.36,69.17,69.35,317451.2709449447,47.3568,47.3705,47.2407,47.3636,317451.2709
2014-01-14 09:30:00,69.62,69.68,69.25,69.39,181921.80553972416,47.548,47.589,47.2953,47.391,181921.8055
2014-01-14 10:00:00,69.4,69.71,69.4,69.57,93582.58292488316,47.3978,47.6095,47.3978,47.5139,93582.5829
2014-01-14 10:30:00,69.58,69.77,69.49,69.76,115467.91291462442,47.5207,47.6505,47.4593,47.6437,115467.9129
2014-01-14 11:00:00,69.76,70.03,69.68,69.96,88225.23652114443,47.6437,47.8281,47.589,47.7802,88225.2365
2014-01-14 11:30:00,69.97,70.03,69.83,69.91,76484.66887039781,47.7871,47.8281,47.6915,47.7461,76484.6689
2014-01-14 12:00:00,69.89,70.06,69.82,70.02,67821.72574945856,47.7324,47.8485,47.6846,47.8212,67821.7257
2014-01-14 12:30:00,70.04,70.17,69.99,70.13,59044.79653482275,47.8349,47.9237,47.8007,47.8963,59044.7965
2014-01-14 13:00:00,70.13,70.21,70.07,70.1,97002.16573578025,47.8963,47.951,47.8554,47.8759,97002.1657
2014-01-14 13:30:00,70.09,70.18,70.03,70.14,53117.51966260116,47.869,47.9305,47.8281,47.9032,53117.5197
2014-01-14 14:00:00,70.13,70.16,70.02,70.1,85945.51464721304,47.8963,47.9168,47.8212,47.8759,85945.5146
2014-01-14 14:30:00,70.11,70.12,69.96,69.98,79448.3073065086,47.8827,47.8895,47.7802,47.7939,79448.3073
2014-01-14 15:00:00,69.99,70.11,69.95,70.08,92556.70808161404,47.8007,47.8827,47.7734,47.8622,92556.7081
2014-01-14 15:30:00,70.08,70.14,69.98,70.13,251225.3505072381,47.8622,47.9032,47.7939,47.8963,251225.3505
2014-01-15 09:30:00,70.18,70.37,69.93,69.97,190356.77647327023,47.9305,48.0603,47.7598,47.7871,190356.7765
2014-01-15 10:00:00,70.0,70.42,69.97,70.37,130970.0216573578,47.8076,48.0944,47.7871,48.0603,130970.0217
2014-01-15 10:30:00,70.39,70.57,70.32,70.53,89365.09745811012,48.0739,48.1969,48.0261,48.1695,89365.0975
2014-01-15 11:00:00,70.53,70.75,70.43,70.46,112162.31619742392,48.1695,48.3198,48.1012,48.1217,112162.3162
2014-01-15 11:30:00,70.45,70.5,70.38,70.47,146358.14430639462,48.1149,48.149,48.0671,48.1286,146358.1443
2014-01-15 12:00:00,70.49,70.61,70.39,70.46,85033.6258976405,48.1422,48.2242,48.0739,48.1217,85033.6259
2014-01-15 12:30:00,70.46,70.54,70.3,70.3,129716.17462669556,48.1217,48.1764,48.0125,48.0125,129716.1746
2014-01-15 13:00:00,70.29,70.39,70.24,70.25,131197.99384475095,48.0056,48.0739,47.9715,47.9783,131197.9938
2014-01-15 13:30:00,70.25,70.34,70.22,70.31,102815.45651430526,47.9783,48.0398,47.9578,48.0193,102815.4565
2014-01-15 14:00:00,70.31,70.53,70.29,70.43,133477.71571868233,48.0193,48.1695,48.0056,48.1012,133477.7157
2014-01-15 14:30:00,70.44,70.53,70.43,70.45,109996.5804171891,48.1081,48.1695,48.1012,48.1149,109996.5804
2014-01-15 15:00:00,70.45,70.45,70.18,70.3,187963.06850564232,48.1149,48.1149,47.9305,48.0125,187963.0685
2014-01-15 15:30:00,70.31,70.36,70.22,70.25,303886.925795053,48.0193,48.0534,47.9578,47.9783,303886.9258
2014-01-16 09:30:00,70.06,70.41,70.03,70.25,76370.68277670124,47.8485,48.0876,47.8281,47.9783,76370.6828
2014-01-16 10:00:00,70.26,70.36,70.19,70.36,35563.661233329534,47.9851,48.0534,47.9373,48.0534,35563.6612
2014-01-16 10:30:00,70.35,70.36,70.14,70.23,46620.31232189673,48.0466,48.0534,47.9032,47.9646,46620.3123
2014-01-16 11:00:00,70.2,70.34,70.15,70.32,38413.31357574376,47.9442,48.0398,47.91,48.0261,38413.3136
2014-01-16 11:30:00,70.32,70.4,70.29,70.33,31802.120141342755,48.0261,48.0808,48.0056,48.0329,31802.1201
2014-01-16 12:00:00,70.33,70.33,69.96,70.05,115239.94072723128,48.0329,48.0329,47.7802,47.8417,115239.9407
2014-01-16 12:30:00,70.05,70.19,70.04,70.12,32941.98107830845,47.8417,47.9373,47.8349,47.8895,32941.9811
2014-01-16 13:00:00,70.11,70.26,70.09,70.25,42516.81294882025,47.8827,47.9851,47.869,47.9783,42516.8129
2014-01-16 13:30:00,70.25,70.25,70.15,70.15,27812.60686196284,47.9783,47.9783,47.91,47.91,27812.6069
2014-01-16 14:00:00,70.15,70.18,70.05,70.1,54599.33888065656,47.91,47.9305,47.8417,47.8759,54599.3389
2014-01-16 14:30:00,70.09,70.11,70.01,70.04,58360.879972643335,47.869,47.8827,47.8144,47.8349,58360.88
2014-01-16 15:00:00,70.03,70.1,69.98,70.06,71697.2529351419,47.8281,47.8759,47.7939,47.8485,71697.2529
2014-01-16 15:30:00,70.05,70.09,69.93,70.02,197879.8586572438,47.8417,47.869,47.7598,47.8212,197879.8587
2014-01-17 09:30:00,69.76,70.24,69.69,69.97,952239.8267411375,47.6437,47.9715,47.5958,47.7871,952239.8267
2014-01-17 10:00:00,69.97,70.18,69.94,70.01,78422.43246323949,47.7871,47.9305,47.7666,47.8144,78422.4325
2014-01-17 10:30:00,70.01,70.12,69.99,70.11,50267.86732018694,47.8144,47.8895,47.8007,47.8827,50267.8673
2014-01-17 11:00:00,70.11,70.23,70.05,70.2,59728.71309700217,47.8827,47.9646,47.8417,47.9442,59728.7131
2014-01-17 11:30:00,70.22,70.32,70.18,70.32,45024.50701014476,47.9578,48.0261,47.9305,48.0261,45024.507
2014-01-17 12:00:00,70.32,70.47,70.29,70.45,39325.20232531631,48.0261,48.1286,48.0056,48.1149,39325.2023
2014-01-17 12:30:00,70.45,70.47,70.34,70.35,34423.80029636384,48.1149,48.1286,48.0398,48.0466,34423.8003
2014-01-17 13:00:00,70.34,70.39,70.18,70.2,42630.79904251681,48.0398,48.0739,47.9305,47.9442,42630.799
2014-01-17 13:30:00,70.2,70.33,70.17,70.32,59272.76872221589,47.9442,48.0329,47.9237,48.0261,59272.7687
2014-01-17 14:00:00,70.31,70.48,70.31,70.37,82753.90402370911,48.0193,48.1354,48.0193,48.0603,82753.904
2014-01-17 14:30:00,70.36,70.37,70.25,70.28,60070.67137809187,48.0534,48.0603,47.9783,47.9988,60070.6714
2014-01-17 15:00:00,70.28,70.34,70.12,70.18,79904.25168129489,47.9988,48.0398,47.8895,47.9305,79904.2517
2014-01-17 15:30:00,70.18,70.33,70.11,70.15,316539.3821953722,47.9305,48.0329,47.8827,47.91,316539.3822
2014-01-21 09:30:00,70.55,70.89,70.28,70.71,190242.7903795737,48.1832,48.4154,47.9988,48.2925,190242.7904
2014-01-21 10:00:00,70.7,70.78,70.3,70.36,96204.26307990424,48.2856,48.3403,48.0125,48.0534,96204.2631
2014-01-21 10:30:00,70.36,70.36,70.2,70.33,45024.50701014476,48.0534,48.0534,47.9442,48.0329,45024.507
2014-01-21 11:00:00,70.34,70.35,70.02,70.18,66225.9204377066,48.0398,48.0466,47.8212,47.9305,66225.9204
2014-01-21 11:30:00,70.18,70.23,70.05,70.14,55397.24153653254,47.9305,47.9646,47.8417,47.9032,55397.2415
2014-01-21 12:00:00,70.14,70.31,70.02,70.29,43542.68779208937,47.9032,48.0193,47.8212,48.0056,43542.6878
2014-01-21 12:30:00,70.27,70.33,70.23,70.33,27926.59295565941,47.992,48.0329,47.9646,48.0329,27926.593
2014-01-21 13:00:00,70.32,70.44,70.31,70.36,44226.60435426878,48.0261,48.1081,48.0193,48.0534,44226.6044
2014-01-21 13:30:00,70.35,70.53,70.34,70.48,46050.381853413885,48.0466,48.1695,48.0398,48.1354,46050.3819
2014-01-21 14:00:00,70.5,70.5,70.38,70.45,47190.242790379576,48.149,48.149,48.0671,48.1149,47190.2428
2014-01-21 14:30:00,70.43,70.52,70.32,70.39,44226.60435426878,48.1012,48.1627,48.0261,48.0739,44226.6044
2014-01-21 15:00:00,70.38,70.4,70.27,70.3,62122.421064630114,48.0671,48.0808,47.992,48.0125,62122.4211
2014-01-21 15:30:00,70.31,70.46,70.31,70.46,190470.7625669668,48.0193,48.1217,48.0193,48.1217,190470.7626
2014-01-22 09:30:00,70.95,70.95,70.22,70.61,110908.46916676166,48.4564,48.4564,47.9578,48.2242,110908.4692
2014-01-22 10:00:00,70.61,70.82,70.48,70.78,78650.40465063263,48.2242,48.3676,48.1354,48.3403,78650.4047
2014-01-22 10:30:00,70.79,70.8,70.4,70.43,48216.1176336487,48.3471,48.3539,48.0808,48.1012,48216.1176
2014-01-22 11:00:00,70.41,70.56,70.35,70.56,30320.30092328736,48.0876,48.19,48.0466,48.19,30320.3009
2014-01-22 11:30:00,70.57,70.6,70.46,70.48,41262.96591815799,48.1969,48.2173,48.1217,48.1354,41262.9659
2014-01-22 12:00:00,70.49,70.58,70.46,70.55,33511.91154679129,48.1422,48.2037,48.1217,48.1832,33511.9115
2014-01-22 12:30:00,70.57,70.57,70.46,70.47,67023.82309358258,48.1969,48.1969,48.1217,48.1286,67023.8231
2014-01-22 13:00:00,70.46,70.6,70.44,70.56,46164.367947110455,48.1217,48.2173,48.1081,48.19,46164.3679
2014-01-22 13:30:00,70.56,70.56,70.44,70.49,51977.65872563548,48.19,48.19,48.1081,48.1422,51977.6587
2014-01-22 14:00:00,70.49,70.6,70.49,70.55,100991.67901516016,48.1422,48.2173,48.1422,48.1832,100991.679
2014-01-22 14:30:00,70.58,70.68,70.54,70.58,62122.421064630114,48.2037,48.272,48.1764,48.2037,62122.4211
2014-01-22 15:00:00,70.59,70.71,70.59,70.63,77852.50199475665,48.2105,48.2925,48.2105,48.2378,77852.502
2014-01-22 15:30:00,70.62,70.7,70.52,70.52,236749.11660777385,48.231,48.2856,48.1627,48.1627,236749.1166
2014-01-23 09:30:00,72.25,72.38,69.58,69.58,256810.66909837,49.3442,49.433,47.5207,47.5207,256810.6691
2014-01-23 10:00:00,69.61,69.78,69.4,69.43,122990.99509859797,47.5412,47.6573,47.3978,47.4183,122990.9951
2014-01-23 10:30:00,69.43,69.58,69.33,69.47,68961.58668642426,47.4183,47.5207,47.35,47.4456,68961.5867
2014-01-23 11:00:00,69.44,69.58,69.35,69.54,69645.50324860367,47.4251,47.5207,47.3636,47.4934,69645.5032
2014-01-23 11:30:00,69.53,69.55,69.39,69.54,34879.74467115012,47.4866,47.5002,47.391,47.4934,34879.7447
2014-01-23 12:00:00,69.53,69.58,69.32,69.39,46278.35404080703,47.4866,47.5207,47.3431,47.391,46278.354
2014-01-23 12:30:00,69.37,69.47,69.32,69.41,41034.99373076485,47.3773,47.4456,47.3431,47.4046,41034.9937
2014-01-23 13:00:00,69.42,69.43,69.29,69.29,35791.63342072268,47.4114,47.4183,47.3227,47.3227,35791.6334
2014-01-23 13:30:00,69.29,69.35,69.18,69.21,54371.36669326342,47.3227,47.3636,47.2475,47.268,54371.3667
2014-01-23 14:00:00,69.2,69.46,69.2,69.39,70215.43371708652,47.2612,47.4388,47.2612,47.391,70215.4337
2014-01-23 14:30:00,69.4,69.51,69.37,69.48,86059.50074090961,47.3978,47.4729,47.3773,47.4524,86059.5007
2014-01-23 15:00:00,69.5,69.58,69.46,69.53,86971.38949048216,47.4661,47.5207,47.4388,47.4866,86971.3895
2014-01-23 15:30:00,69.54,69.6,69.47,69.6,198449.78912572667,47.4934,47.5344,47.4456,47.5344,198449.7891
2014-01-24 09:30:00,69.14,69.15,68.12,68.12,287244.9561153539,47.2202,47.227,46.5236,46.5236,287244.9561
2014-01-24 10:00:00,68.11,68.34,67.89,68.1,190584.7486606634,46.5168,46.6738,46.3665,46.5099,190584.7487
2014-01-24 10:30:00,68.08,68.26,67.94,68.17,112846.23275960331,46.4963,46.6192,46.4007,46.5577,112846.2328
2014-01-24 11:00:00,68.17,68.25,67.89,67.96,104411.26182605722,46.5577,46.6124,46.3665,46.4143,104411.2618
2014-01-24 11:30:00,67.96,68.13,67.92,68.1,89935.02792659296,46.4143,46.5304,46.387,46.5099,89935.0279
2014-01-24 12:00:00,68.1,68.14,67.88,67.93,78650.40465063263,46.5099,46.5372,46.3597,46.3938,78650.4047
2014-01-24 12:30:00,67.91,67.99,67.8,67.95,75116.83574603898,46.3802,46.4348,46.305,46.4075,75116.8357
2014-01-24 13:00:00,67.93,68.1,67.91,67.95,91872.79151943464,46.3938,46.5099,46.3802,46.4075,91872.7915
2014-01-24 13:30:00,67.95,67.97,67.85,67.91,70899.35027926593,46.4075,46.4211,46.3392,46.3802,70899.3503
2014-01-24 14:00:00,67.93,67.93,67.71,67.79,84007.75105437137,46.3938,46.3938,46.2436,46.2982,84007.7511
2014-01-24 14:30:00,67.77,67.96,67.77,67.84,71127.32246665907,46.2846,46.4143,46.2846,46.3324,71127.3225
2014-01-24 15:00:00,67.85,67.86,67.63,67.75,131881.91040693034,46.3392,46.346,46.1889,46.2709,131881.9104
2014-01-24 15:30:00,67.76,67.78,67.52,67.54,358258.2924883164,46.2777,46.2914,46.1138,46.1275,358258.2925
2014-01-27 09:30:00,66.98,68.02,66.98,67.92,177248.37569816483,45.745,46.4553,45.745,46.387,177248.3757
2014-01-27 10:00:00,67.96,67.96,67.55,67.6,103613.35917018124,46.4143,46.4143,46.1343,46.1684,103613.3592
2014-01-27 10:30:00,67.6,67.82,67.48,67.56,110224.55260458223,46.1684,46.3187,46.0865,46.1411,110224.5526
2014-01-27 11:00:00,67.53,67.72,67.39,67.56,101561.609483643,46.1206,46.2504,46.025,46.1411,101561.6095
2014-01-27 11:30:00,67.55,67.59,67.28,67.36,87769.29214635814,46.1343,46.1616,45.9499,46.0045,87769.2921
2014-01-27 12:00:00,67.35,67.4,67.14,67.3,87085.37558417874,45.9977,46.0319,45.8543,45.9636,87085.3756
2014-01-27 12:30:00,67.29,67.36,67.17,67.2,57790.94950416049,45.9567,46.0045,45.8748,45.8953,57790.9495
2014-01-27 13:00:00,67.22,67.36,67.17,67.32,64174.17075116836,45.9089,46.0045,45.8748,45.9772,64174.1708
2014-01-27 13:30:00,67.33,67.53,67.21,67.36,67479.76746836885,45.984,46.1206,45.9021,46.0045,67479.7675
2014-01-27 14:00:00,67.36,67.51,67.32,67.39,79448.3073065086,46.0045,46.107,45.9772,46.025,79448.3073
2014-01-27 14:30:00,67.39,67.6,67.35,67.53,87427.33386526843,46.025,46.1684,45.9977,46.1206,87427.3339
2014-01-27 15:00:00,67.53,67.63,67.36,67.37,110452.52479197536,46.1206,46.1889,46.0045,46.0114,110452.5248
2014-01-27 15:30:00,67.36,67.47,67.11,67.12,295679.92704890005,46.0045,46.0797,45.8338,45.8406,295679.927
2014-01-28 09:30:00,67.01,67.73,66.86,67.48,123332.95337968768,45.7655,46.2572,45.6631,46.0865,123332.9534
2014-01-28 10:00:00,67.49,67.67,67.38,67.46,79106.3490254189,46.0933,46.2163,46.0182,46.0728,79106.349
2014-01-28 10:30:00,67.45,67.58,67.39,67.47,94950.416049242,46.066,46.1548,46.025,46.0797,94950.416
2014-01-28 11:00:00,67.48,67.59,67.15,67.18,84235.7232417645,46.0865,46.1616,45.8611,45.8816,84235.7232
2014-01-28 11:30:00,67.18,67.24,67.03,67.19,199133.70568790607,45.8816,45.9226,45.7792,45.8884,199133.7057
2014-01-28 12:00:00,67.19,67.26,67.1,67.19,89137.12527071698,45.8884,45.9362,45.827,45.8884,89137.1253
2014-01-28 12:30:00,67.25,67.32,67.22,67.26,52661.575287814885,45.9294,45.9772,45.9089,45.9362,52661.5753
2014-01-28 13:00:00,67.27,67.4,67.24,67.34,56309.13028610509,45.9431,46.0319,45.9226,45.9909,56309.1303
2014-01-28 13:30:00,67.32,67.36,67.24,67.26,71127.32246665907,45.9772,46.0045,45.9226,45.9362,71127.3225
2014-01-28 14:00:00,67.25,67.41,67.22,67.34,71355.29465405221,45.9294,46.0387,45.9089,45.9909,71355.2947
2014-01-28 14:30:00,67.34,67.48,67.34,67.44,95862.30479881454,45.9909,46.0865,45.9909,46.0592,95862.3048
2014-01-28 15:00:00,67.45,67.5,67.37,67.48,103727.3452638778,46.066,46.1002,46.0114,46.0865,103727.3453
2014-01-28 15:30:00,67.47,67.61,67.45,67.58,222386.8688020061,46.0797,46.1753,46.066,46.1548,222386.8688
2014-01-29 09:30:00,67.0,67.36,66.83,67.19,215205.7448991223,45.7587,46.0045,45.6426,45.8884,215205.7449
2014-01-29 10:00:00,67.19,67.47,67.15,67.31,79106.3490254189,45.8884,46.0797,45.8611,45.9704,79106.349
2014-01-29 10:30:00,67.31,67.6,67.26,67.52,83551.80667958509,45.9704,46.1684,45.9362,46.1138,83551.8067
2014-01-29 11:00:00,67.53,67.74,67.53,67.64,84691.66761655078,46.1206,46.2641,46.1206,46.1958,84691.6676
2014-01-29 11:30:00,67.67,67.74,67.57,67.69,72153.19730992819,46.2163,46.2641,46.148,46.2299,72153.1973
2014-01-29 12:00:00,67.7,67.76,67.54,67.54,50723.811694973214,46.2367,46.2777,46.1275,46.1275,50723.8117
2014-01-29 12:30:00,67.54,67.59,67.45,67.55,68163.68403054828,46.1275,46.1616,46.066,46.1343,68163.684
2014-01-29 13:00:00,67.54,67.61,67.46,67.52,73179.07215319731,46.1275,46.1753,46.0728,46.1138,73179.0722
2014-01-29 13:30:00,67.53,67.53,67.29,67.43,54029.40841217372,46.1206,46.1206,45.9567,46.0523,54029.4084
2014-01-29 14:00:00,67.39,67.59,67.05,67.31,143850.4502450701,46.025,46.1616,45.7928,45.9704,143850.4502
2014-01-29 14:30:00,67.3,67.46,67.0,67.05,117519.66260116266,45.9636,46.0728,45.7587,45.7928,117519.6626
2014-01-29 15:00:00,67.03,67.17,66.94,67.08,163570.0444545765,45.7792,45.8748,45.7177,45.8133,163570.0445
2014-01-29 15:30:00,67.06,67.28,67.01,67.13,270375.0142482617,45.7996,45.9499,45.7655,45.8475,270375.0142
2014-01-30 09:30:00,67.51,67.53,66.98,67.28,192294.54006611195,46.107,46.1206,45.745,45.9499,192294.5401
2014-01-30 10:00:00,67.29,67.58,67.23,67.46,157414.7953949618,45.9567,46.1548,45.9158,46.0728,157414.7954
2014-01-30 10:30:00,67.46,67.67,67.45,67.67,78992.36293172232,46.0728,46.2163,46.066,46.2163,78992.3629
2014-01-30 11:00:00,67.66,67.71,67.57,67.66,88909.15308332384,46.2094,46.2436,46.148,46.2094,88909.1531
2014-01-30 11:30:00,67.69,67.99,67.69,67.95,90732.93058246894,46.2299,46.4348,46.2299,46.4075,90732.9306
2014-01-30 12:00:00,67.96,68.0,67.88,67.95,40009.11888749572,46.4143,46.4416,46.3597,46.4075,40009.1189
2014-01-30 12:30:00,67.95,68.05,67.95,68.03,49014.02028952468,46.4075,46.4758,46.4075,46.4621,49014.0203
2014-01-30 13:00:00,68.01,68.11,68.0,68.08,42060.86857403397,46.4485,46.5168,46.4416,46.4963,42060.8686
2014-01-30 13:30:00,68.08,68.1,68.0,68.03,47304.22888407615,46.4963,46.5099,46.4416,46.4621,47304.2289
2014-01-30 14:00:00,68.03,68.03,67.88,68.03,55739.19981762225,46.4621,46.4621,46.3597,46.4621,55739.1998
2014-01-30 14:30:00,68.03,68.11,67.9,67.94,82639.91793001254,46.4621,46.5168,46.3733,46.4007,82639.9179
2014-01-30 15:00:00,67.93,68.09,67.9,68.0,108286.78901174056,46.3938,46.5031,46.3733,46.4416,108286.789
2014-01-30 15:30:00,68.01,68.03,67.81,67.82,214179.8700558532,46.4485,46.4621,46.3119,46.3187,214179.8701
2014-01-31 09:30:00,66.67,67.13,66.67,66.76,200159.5805311752,45.5333,45.8475,45.5333,45.5948,200159.5805
2014-01-31 10:00:00,66.79,67.0,66.62,66.65,200957.4831870512,45.6152,45.7587,45.4991,45.5196,200957.4832
2014-01-31 10:30:00,66.67,67.07,66.66,67.02,90846.9166761655,45.5333,45.8065,45.5265,45.7723,90846.9167
2014-01-31 11:00:00,67.03,67.4,66.97,67.39,70557.39199817623,45.7792,46.0319,45.7382,46.025,70557.392
2014-01-31 11:30:00,67.4,67.42,67.25,67.37,55283.25544283597,46.0319,46.0455,45.9294,46.0114,55283.2554
2014-01-31 12:00:00,67.39,67.49,67.25,67.32,61780.46278354041,46.025,46.0933,45.9294,45.9772,61780.4628
2014-01-31 12:30:00,67.32,67.32,67.14,67.23,74888.86355864584,45.9772,45.9772,45.8543,45.9158,74888.8636
2014-01-31 13:00:00,67.24,67.25,67.0,67.06,64744.1012196512,45.9226,45.9294,45.7587,45.7996,64744.1012
2014-01-31 13:30:00,67.08,67.37,67.07,67.36,61438.50450245071,45.8133,46.0114,45.8065,46.0045,61438.5045
2014-01-31 14:00:00,67.37,67.48,67.36,67.46,94038.52729966944,46.0114,46.0865,46.0045,46.0728,94038.5273
2014-01-31 14:30:00,67.46,67.67,67.46,67.57,122079.10634902542,46.0728,46.2163,46.0728,46.148,122079.1063
2014-01-31 15:00:00,67.56,67.58,67.29,67.32,120939.24541205972,46.1411,46.1548,45.9567,45.9772,120939.2454
2014-01-31 15:30:00,67.32,67.39,67.11,67.19,225236.5211444204,45.9772,46.025,45.8338,45.8884,225236.5211
2014-02-03 09:30:00,67.21,67.36,66.73,66.79,270489.0003419583,45.9021,46.0045,45.5743,45.6152,270489.0003
2014-02-03 10:00:00,66.76,66.8,66.21,66.33,244728.1431665337,45.5948,45.6221,45.2191,45.3011,244728.1432
2014-02-03 10:30:00,66.33,66.39,66.1,66.12,160720.3921121623,45.3011,45.3421,45.144,45.1577,160720.3921
2014-02-03 11:00:00,66.11,66.17,65.86,65.89,139860.9369656902,45.1508,45.1918,44.9801,45.0006,139860.937
2014-02-03 11:30:00,65.89,65.97,65.54,65.55,194346.2897526502,45.0006,45.0552,44.7615,44.7684,194346.2898
2014-02-03 12:00:00,65.57,65.6,65.42,65.56,136099.3958737034,44.782,44.8025,44.6796,44.7752,136099.3959
2014-02-03 12:30:00,65.56,65.72,65.53,65.53,123446.93947338423,44.7752,44.8845,44.7547,44.7547,123446.9395
2014-02-03 13:00:00,65.52,65.54,65.03,65.1,237319.0470762567,44.7479,44.7615,44.4132,44.461,237319.0471
2014-02-03 13:30:00,65.09,65.31,65.04,65.24,185113.4161632281,44.4542,44.6045,44.4201,44.5567,185113.4162
2014-02-03 14:00:00,65.23,65.34,65.17,65.25,148181.92180553972,44.5498,44.6249,44.5088,44.5635,148181.9218
2014-02-03 14:30:00,65.27,65.3,65.03,65.03,179756.06975948936,44.5771,44.5976,44.4132,44.4132,179756.0698
2014-02-03 15:00:00,65.04,65.26,65.04,65.14,238572.8941069189,44.4201,44.5703,44.4201,44.4884,238572.8941
2014-02-03 15:30:00,65.15,65.18,64.74,64.99,562521.3723925682,44.4952,44.5157,44.2152,44.3859,562521.3724
2014-02-04 09:30:00,68.36,68.36,63.09,65.5,482161.1763364869,46.6875,46.6875,43.0883,44.7342,482161.1763
2014-02-04 10:00:00,65.48,65.59,65.13,65.4,329875.7551578708,44.7206,44.7957,44.4815,44.6659,329875.7552
2014-02-04 10:30:00,65.41,65.57,65.24,65.27,259090.3909723014,44.6728,44.782,44.5567,44.5771,259090.391
2014-02-04 11:00:00,65.27,65.6,65.24,65.46,208252.5931836316,44.5771,44.8025,44.5567,44.7069,208252.5932
2014-02-04 11:30:00,65.46,65.76,65.41,65.73,159010.60070671377,44.7069,44.9118,44.6728,44.8913,159010.6007
2014-02-04 12:00:00,65.71,65.77,65.45,65.74,154679.12914624417,44.8776,44.9186,44.7001,44.8981,154679.1291
2014-02-04 12:30:00,65.74,65.92,65.69,65.86,178160.26444773737,44.8981,45.0211,44.864,44.9801,178160.2644
2014-02-04 13:00:00,65.88,65.93,65.52,65.65,138835.06212242108,44.9937,45.0279,44.7479,44.8367,138835.0621
2014-02-04 13:30:00,65.65,65.77,65.54,65.6,194460.27584634675,44.8367,44.9186,44.7615,44.8025,194460.2758
2014-02-04 14:00:00,65.6,65.84,65.52,65.84,181351.8750712413,44.8025,44.9664,44.7479,44.9664,181351.8751
2014-02-04 14:30:00,65.82,65.96,65.8,65.88,120483.30103727346,44.9528,45.0484,44.9391,44.9937,120483.301
2014-02-04 15:00:00,65.88,65.96,65.69,65.74,269349.1394049926,44.9937,45.0484,44.864,44.8981,269349.1394
2014-02-04 15:30:00,65.73,66.02,65.67,65.75,555454.2345833809,44.8913,45.0894,44.8503,44.905,555454.2346
2014-02-05 09:30:00,66.96,66.96,64.16,64.82,409552.03465177247,45.7314,45.7314,43.819,44.2698,409552.0347
2014-02-05 10:00:00,64.84,65.1,63.77,63.99,372620.5402940841,44.2835,44.461,43.5527,43.7029,372620.5403
2014-02-05 10:30:00,63.98,64.5,63.86,64.45,224438.6184885444,43.6961,44.0513,43.6142,44.0171,224438.6185
2014-02-05 11:00:00,64.43,64.58,64.17,64.45,128348.34150233673,44.0034,44.1059,43.8259,44.0171,128348.3415
2014-02-05 11:30:00,64.46,64.63,64.32,64.51,159238.5728941069,44.0239,44.14,43.9283,44.0581,159238.5729
2014-02-05 12:00:00,64.53,64.62,64.34,64.47,142710.58930810442,44.0717,44.1332,43.942,44.0308,142710.5893
2014-02-05 12:30:00,64.47,64.54,64.28,64.54,112618.2605722102,44.0308,44.0786,43.901,44.0786,112618.2606
2014-02-05 13:00:00,64.55,64.64,64.34,64.46,125384.70306622592,44.0854,44.1469,43.942,44.0239,125384.7031
2014-02-05 13:30:00,64.47,64.74,64.46,64.69,138151.14556024165,44.0308,44.2152,44.0239,44.181,138151.1456
2014-02-05 14:00:00,64.68,64.74,64.53,64.58,137467.22899806223,44.1742,44.2152,44.0717,44.1059,137467.229
2014-02-05 14:30:00,64.58,64.69,64.53,64.57,121053.2315057563,44.1059,44.181,44.0717,44.0991,121053.2315
2014-02-05 15:00:00,64.58,64.72,64.53,64.72,144762.33899464266,44.1059,44.2015,44.0717,44.2015,144762.339
2014-02-05 15:30:00,64.72,64.73,64.31,64.52,418328.96386640833,44.2015,44.2083,43.9215,44.0649,418328.9639
2014-02-06 09:30:00,64.48,65.06,64.13,65.03,197879.8586572438,44.0376,44.4337,43.7986,44.4132,197879.8587
2014-02-06 10:00:00,65.07,65.22,64.54,64.63,166761.65507808048,44.4405,44.543,44.0786,44.14,166761.6551
2014-02-06 10:30:00,64.63,64.85,64.63,64.78,207682.6627151488,44.14,44.2903,44.14,44.2425,207682.6627
2014-02-06 11:00:00,64.8,64.81,64.64,64.64,166305.7107032942,44.2561,44.263,44.1469,44.1469,166305.7107
2014-02-06 11:30:00,64.65,64.82,64.61,64.69,163114.10007979028,44.1537,44.2698,44.1264,44.181,163114.1001
2014-02-06 12:00:00,64.7,64.84,64.69,64.74,87313.34777157188,44.1878,44.2835,44.181,44.2152,87313.3478
2014-02-06 12:30:00,64.75,64.83,64.63,64.66,84919.63980394392,44.222,44.2766,44.14,44.1605,84919.6398
2014-02-06 13:00:00,64.66,64.77,64.59,64.64,79562.29340020518,44.1605,44.2357,44.1127,44.1469,79562.2934
2014-02-06 13:30:00,64.65,64.8,64.65,64.76,75572.78012082526,44.1537,44.2561,44.1537,44.2288,75572.7801
2014-02-06 14:00:00,64.75,65.06,64.69,65.03,152513.39336600935,44.222,44.4337,44.181,44.4132,152513.3934
2014-02-06 14:30:00,65.04,65.1,64.97,65.02,88453.20870853755,44.4201,44.461,44.3722,44.4064,88453.2087
2014-02-06 15:00:00,65.03,65.14,65.03,65.09,121281.20369314944,44.4132,44.4884,44.4132,44.4542,121281.2037
2014-02-06 15:30:00,65.08,65.13,64.98,65.1,305824.6893878947,44.4474,44.4815,44.3791,44.461,305824.6894
2014-02-07 09:30:00,65.07,65.67,65.07,65.17,177932.29226034423,44.4405,44.8503,44.4405,44.5088,177932.2923
2014-02-07 10:00:00,65.23,65.29,64.88,64.96,188760.9711615183,44.5498,44.5908,44.3108,44.3654,188760.9712
2014-02-07 10:30:00,64.95,65.1,64.88,65.05,93354.61073749005,44.3586,44.461,44.3108,44.4269,93354.6107
2014-02-07 11:00:00,65.05,65.22,64.94,65.22,64744.1012196512,44.4269,44.543,44.3518,44.543,64744.1012
2014-02-07 11:30:00,65.22,65.48,65.22,65.48,54371.36669326342,44.543,44.7206,44.543,44.7206,54371.3667
2014-02-07 12:00:00,65.49,65.5,65.38,65.43,71013.3363729625,44.7274,44.7342,44.6523,44.6864,71013.3364
2014-02-07 12:30:00,65.44,65.49,65.37,65.39,59158.78262851932,44.6932,44.7274,44.6454,44.6591,59158.7826
2014-02-07 13:00:00,65.4,65.55,65.4,65.54,93468.5968311866,44.6659,44.7684,44.6659,44.7615,93468.5968
2014-02-07 13:30:00,65.54,65.74,65.54,65.73,72609.14168471447,44.7615,44.8981,44.7615,44.8913,72609.1417
2014-02-07 14:00:00,65.73,65.76,65.64,65.68,87199.3616778753,44.8913,44.9118,44.8298,44.8572,87199.3617
2014-02-07 14:30:00,65.67,65.72,65.58,65.59,88111.25042744786,44.8503,44.8845,44.7889,44.7957,88111.2504
2014-02-07 15:00:00,65.6,65.71,65.58,65.62,99053.91542231847,44.8025,44.8776,44.7889,44.8162,99053.9154
2014-02-07 15:30:00,65.63,65.75,65.63,65.69,268095.29237433034,44.823,44.905,44.823,44.864,268095.2924
2014-02-10 09:30:00,66.22,66.33,64.77,65.33,226376.38208138608,45.226,45.3011,44.2357,44.6181,226376.3821
2014-02-10 10:00:00,65.36,65.45,65.32,65.37,98939.9293286219,44.6386,44.7001,44.6113,44.6454,98939.9293
2014-02-10 10:30:00,65.38,65.38,65.24,65.31,99281.88760971162,44.6523,44.6523,44.5567,44.6045,99281.8876
2014-02-10 11:00:00,65.31,65.4,65.18,65.19,105551.12276302293,44.6045,44.6659,44.5157,44.5225,105551.1228
2014-02-10 11:30:00,65.2,65.31,65.16,65.26,109198.67776131313,44.5293,44.6045,44.502,44.5703,109198.6778
2014-02-10 12:00:00,65.26,65.26,65.12,65.12,93924.54120597288,44.5703,44.5703,44.4747,44.4747,93924.5412
2014-02-10 12:30:00,65.12,65.19,65.1,65.14,80474.18214977773,44.4747,44.5225,44.461,44.4884,80474.1821
2014-02-10 13:00:00,65.14,65.17,65.1,65.13,90163.0001139861,44.4884,44.5088,44.461,44.4815,90163.0001
2014-02-10 13:30:00,65.14,65.23,65.11,65.13,84121.73714806794,44.4884,44.5498,44.4679,44.4815,84121.7371
2014-02-10 14:00:00,65.13,65.17,65.07,65.1,119229.4540066112,44.4815,44.5088,44.4405,44.461,119229.454
2014-02-10 14:30:00,65.1,65.19,65.03,65.03,119229.4540066112,44.461,44.5225,44.4132,44.4132,119229.454
2014-02-10 15:00:00,65.03,65.07,65.0,65.05,144648.35290094608,44.4132,44.4405,44.3927,44.4269,144648.3529
2014-02-10 15:30:00,65.04,65.32,65.04,65.31,434970.9335461074,44.4201,44.6113,44.4201,44.6045,434970.9335
2014-02-11 09:30:00,65.03,65.71,64.93,65.27,172574.94585660548,44.4132,44.8776,44.3449,44.5771,172574.9459
2014-02-11 10:00:00,65.25,65.34,65.08,65.26,227060.29864356547,44.5635,44.6249,44.4474,44.5703,227060.2986
2014-02-11 10:30:00,65.26,65.35,65.23,65.35,147384.01914966374,44.5703,44.6318,44.5498,44.6318,147384.0191
2014-02-11 11:00:00,65.37,65.4,65.22,65.28,190470.7625669668,44.6454,44.6659,44.543,44.584,190470.7626
2014-02-11 11:30:00,65.28,65.29,65.17,65.28,199133.70568790607,44.584,44.5908,44.5088,44.584,199133.7057
2014-02-11 12:00:00,65.29,65.31,65.2,65.24,111364.41354154794,44.5908,44.6045,44.5293,44.5567,111364.4135
2014-02-11 12:30:00,65.25,65.26,65.13,65.22,130514.07728257152,44.5635,44.5703,44.4815,44.543,130514.0773
2014-02-11 13:00:00,65.23,65.38,65.22,65.32,108514.7611991337,44.5498,44.6523,44.543,44.6113,108514.7612
2014-02-11 13:30:00,65.33,65.36,65.27,65.33,113986.09369656902,44.6181,44.6386,44.5771,44.6181,113986.0937
2014-02-11 14:00:00,65.33,65.47,65.31,65.41,122990.99509859797,44.6181,44.7137,44.6045,44.6728,122990.9951
2014-02-11 14:30:00,65.42,65.62,65.41,65.51,167331.58554656332,44.6796,44.8162,44.6728,44.7411,167331.5855
2014-02-11 15:00:00,65.51,65.61,65.51,65.59,229681.97879858656,44.7411,44.8093,44.7411,44.7957,229681.9788
2014-02-11 15:30:00,65.58,65.62,65.44,65.5,404308.6743417303,44.7889,44.8162,44.6932,44.7342,404308.6743
2014-02-12 09:30:00,66.3,66.44,65.62,66.39,613701.1284623276,45.2806,45.3762,44.8162,45.3421,613701.1285
2014-02-12 10:00:00,66.41,66.53,66.17,66.28,408868.1180895931,45.3557,45.4377,45.1918,45.2669,408868.1181
2014-02-12 10:30:00,66.29,66.39,66.17,66.3,296021.8853299897,45.2738,45.3421,45.1918,45.2806,296021.8853
2014-02-12 11:00:00,66.3,66.59,66.27,66.48,319617.0067251796,45.2806,45.4787,45.2601,45.4035,319617.0067
2014-02-12 11:30:00,66.48,66.52,66.24,66.47,287244.9561153539,45.4035,45.4308,45.2396,45.3967,287244.9561
2014-02-12 12:00:00,66.48,66.56,66.25,66.26,201983.3580303203,45.4035,45.4582,45.2464,45.2533,201983.358
2014-02-12 12:30:00,66.27,66.42,66.24,66.38,178730.19491622024,45.2601,45.3625,45.2396,45.3352,178730.1949
2014-02-12 13:00:00,66.37,66.53,66.24,66.51,192294.54006611195,45.3284,45.4377,45.2396,45.424,192294.5401
2014-02-12 13:30:00,66.51,66.55,66.31,66.33,170409.21007637068,45.424,45.4513,45.2874,45.3011,170409.2101
2014-02-12 14:00:00,66.33,66.52,66.33,66.44,160492.41992476917,45.3011,45.4308,45.3011,45.3762,160492.4199
2014-02-12 14:30:00,66.44,66.44,66.24,66.28,130400.09118887495,45.3762,45.3762,45.2396,45.2669,130400.0912
2014-02-12 15:00:00,66.29,66.33,66.24,66.3,292830.2747064858,45.2738,45.3011,45.2396,45.2806,292830.2747
2014-02-12 15:30:00,66.31,66.32,66.17,66.31,518066.7958509062,45.2874,45.2943,45.1918,45.2874,518066.7959
2014-02-13 09:30:00,66.02,66.4,65.97,66.31,278695.9990881113,45.0894,45.3489,45.0552,45.2874,278695.9991
2014-02-13 10:00:00,66.31,66.6,66.29,66.48,157756.75367605154,45.2874,45.4855,45.2738,45.4035,157756.7537
2014-02-13 10:30:00,66.47,66.63,66.37,66.57,130058.13290778526,45.3967,45.506,45.3284,45.465,130058.1329
2014-02-13 11:00:00,66.58,66.8,66.58,66.74,139291.00649720733,45.4718,45.6221,45.4718,45.5811,139291.0065
2014-02-13 11:30:00,66.72,66.81,66.63,66.65,70557.39199817623,45.5674,45.6289,45.506,45.5196,70557.392
2014-02-13 12:00:00,66.67,66.67,66.53,66.62,76712.64105779096,45.5333,45.5333,45.4377,45.4991,76712.6411
2014-02-13 12:30:00,66.63,66.65,66.55,66.61,58474.86606633991,45.506,45.5196,45.4513,45.4923,58474.8661
2014-02-13 13:00:00,66.63,66.7,66.61,66.69,82867.89011740568,45.506,45.5538,45.4923,45.5469,82867.8901
2014-02-13 13:30:00,66.68,66.82,66.67,66.81,65428.01778183062,45.5401,45.6357,45.5333,45.6289,65428.0178
2014-02-13 14:00:00,66.81,66.84,66.74,66.74,123446.93947338423,45.6289,45.6494,45.5811,45.5811,123446.9395
2014-02-13 14:30:00,66.74,66.84,66.73,66.82,76370.68277670124,45.5811,45.6494,45.5743,45.6357,76370.6828
2014-02-13 15:00:00,66.82,66.91,66.78,66.8,152171.43508491965,45.6357,45.6972,45.6084,45.6221,152171.4351
2014-02-13 15:30:00,66.81,66.92,66.76,66.83,339222.6148409894,45.6289,45.704,45.5948,45.6426,339222.6148
2014-02-14 09:30:00,66.46,66.74,66.06,66.34,299897.4125156731,45.3899,45.5811,45.1167,45.3079,299897.4125
2014-02-14 10:00:00,66.35,66.62,66.17,66.58,103955.31745127097,45.3147,45.4991,45.1918,45.4718,103955.3175
2014-02-14 10:30:00,66.59,66.69,66.53,66.6,83095.86230479882,45.4787,45.5469,45.4377,45.4855,83095.8623
2014-02-14 11:00:00,66.6,66.82,66.6,66.8,123332.95337968768,45.4855,45.6357,45.4855,45.6221,123332.9534
2014-02-14 11:30:00,66.81,66.85,66.74,66.82,69189.5588738174,45.6289,45.6562,45.5811,45.6357,69189.5589
2014-02-14 12:00:00,66.82,66.86,66.8,66.82,51179.75606975949,45.6357,45.6631,45.6221,45.6357,51179.7561
2014-02-14 12:30:00,66.82,67.02,66.82,67.0,84919.63980394392,45.6357,45.7723,45.6357,45.7587,84919.6398
2014-02-14 13:00:00,66.99,67.01,66.89,66.95,75686.76621452183,45.7518,45.7655,45.6835,45.7245,75686.7662
2014-02-14 13:30:00,66.94,67.07,66.88,67.03,64630.11512595463,45.7177,45.8065,45.6767,45.7792,64630.1151
2014-02-14 14:00:00,67.03,67.07,66.98,67.0,55625.21372392568,45.7792,45.8065,45.745,45.7587,55625.2137
2014-02-14 14:30:00,66.99,67.08,66.98,67.07,138835.06212242108,45.7518,45.8133,45.745,45.8065,138835.0621
2014-02-14 15:00:00,67.07,67.1,67.0,67.06,96318.24917360082,45.8065,45.827,45.7587,45.7996,96318.2492
2014-02-14 15:30:00,67.05,67.06,66.9,66.9,262168.0155021087,45.7928,45.7996,45.6904,45.6904,262168.0155
2014-02-18 09:30:00,67.0,67.27,66.46,66.68,196398.03943918843,45.7587,45.9431,45.3899,45.5401,196398.0394
2014-02-18 10:00:00,66.67,66.92,66.56,66.9,169041.37695201187,45.5333,45.704,45.4582,45.6904,169041.377
2014-02-18 10:30:00,66.9,66.93,66.76,66.88,151145.56024165053,45.6904,45.7109,45.5948,45.6767,151145.5602
2014-02-18 11:00:00,66.87,66.93,66.8,66.93,82981.87621110225,45.6699,45.7109,45.6221,45.7109,82981.8762
2014-02-18 11:30:00,66.94,66.94,66.76,66.76,80930.12652456401,45.7177,45.7177,45.5948,45.5948,80930.1265
2014-02-18 12:00:00,66.76,66.91,66.74,66.88,80702.15433717087,45.5948,45.6972,45.5811,45.6767,80702.1543
2014-02-18 12:30:00,66.89,66.96,66.87,66.96,89023.1391770204,45.6835,45.7314,45.6699,45.7314,89023.1392
2014-02-18 13:00:00,66.96,67.0,66.9,66.96,75800.7523082184,45.7314,45.7587,45.6904,45.7314,75800.7523
2014-02-18 13:30:00,66.95,67.06,66.89,67.04,89023.1391770204,45.7245,45.7996,45.6835,45.786,89023.1392
2014-02-18 14:00:00,67.04,67.1,67.03,67.04,68391.65621794142,45.786,45.827,45.7792,45.786,68391.6562
2014-02-18 14:30:00,67.04,67.17,67.04,67.14,100307.76245298074,45.786,45.8748,45.786,45.8543,100307.7625
2014-02-18 15:00:00,67.14,67.14,67.05,67.06,84919.63980394392,45.8543,45.8543,45.7928,45.7996,84919.6398
2014-02-18 15:30:00,67.06,67.14,67.03,67.1,268893.1950302063,45.7996,45.8543,45.7792,45.827,268893.195
2014-02-19 09:30:00,66.71,67.16,66.6,67.16,208138.60708993505,45.5606,45.8679,45.4855,45.8679,208138.6071
2014-02-19 10:00:00,67.17,67.46,66.97,67.46,193206.42881568449,45.8748,46.0728,45.7382,46.0728,193206.4288
2014-02-19 10:30:00,67.46,67.48,67.32,67.43,158668.64242562407,46.0728,46.0865,45.9772,46.0523,158668.6424
2014-02-19 11:00:00,67.42,67.52,67.37,67.49,116607.77385159011,46.0455,46.1138,46.0114,46.0933,116607.7739
2014-02-19 11:30:00,67.47,67.5,67.14,67.14,86287.47292830274,46.0797,46.1002,45.8543,45.8543,86287.4729
2014-02-19 12:00:00,67.14,67.14,66.87,66.94,79106.3490254189,45.8543,45.8543,45.6699,45.7177,79106.349
2014-02-19 12:30:00,66.93,67.01,66.9,66.97,53801.43622478058,45.7109,45.7655,45.6904,45.7382,53801.4362
2014-02-19 13:00:00,66.96,67.14,66.95,67.11,77966.4880884532,45.7314,45.8543,45.7245,45.8338,77966.4881
2014-02-19 13:30:00,67.11,67.16,67.07,67.07,33853.869827881,45.8338,45.8679,45.8065,45.8065,33853.8698
2014-02-19 14:00:00,67.05,67.2,66.96,67.08,75800.7523082184,45.7928,45.8953,45.7314,45.8133,75800.7523
2014-02-19 14:30:00,67.08,67.09,66.92,66.99,68505.64231163797,45.8133,45.8201,45.704,45.7518,68505.6423
2014-02-19 15:00:00,67.0,67.03,66.79,66.8,87769.29214635814,45.7587,45.7792,45.6152,45.6221,87769.2921
2014-02-19 15:30:00,66.79,66.89,66.72,66.81,216003.6475549983,45.6152,45.6835,45.5674,45.6289,216003.6476
2014-02-20 09:30:00,66.89,67.1,66.62,66.7,142938.56149549756,45.6835,45.827,45.4991,45.5538,142938.5615
2014-02-20 10:00:00,66.65,67.02,66.55,66.97,114556.02416505186,45.5196,45.7723,45.4513,45.7382,114556.0242
2014-02-20 10:30:00,66.98,67.3,66.97,67.1,100193.77635928417,45.745,45.9636,45.7382,45.827,100193.7764
2014-02-20 11:00:00,67.1,67.17,66.95,67.01,60526.61575287815,45.827,45.8748,45.7245,45.7655,60526.6158
2014-02-20 11:30:00,67.01,67.24,67.01,67.09,67707.739655762,45.7655,45.9226,45.7655,45.8201,67707.7397
2014-02-20 12:00:00,67.08,67.39,67.03,67.34,71355.29465405221,45.8133,46.025,45.7792,45.9909,71355.2947
2014-02-20 12:30:00,67.34,67.46,67.28,67.29,68961.58668642426,45.9909,46.0728,45.9499,45.9567,68961.5867
2014-02-20 13:00:00,67.29,67.32,67.23,67.25,55055.28325544284,45.9567,45.9772,45.9158,45.9294,55055.2833
2014-02-20 13:30:00,67.25,67.28,67.13,67.15,42288.84076142711,45.9294,45.9499,45.8475,45.8611,42288.8408
2014-02-20 14:00:00,67.14,67.22,67.03,67.18,53117.51966260116,45.8543,45.9089,45.7792,45.8816,53117.5197
2014-02-20 14:30:00,67.18,67.21,67.12,67.19,52889.547475208026,45.8816,45.9021,45.8406,45.8884,52889.5475
2014-02-20 15:00:00,67.2,67.26,67.14,67.15,75230.82183973555,45.8953,45.9362,45.8543,45.8611,75230.8218
2014-02-20 15:30:00,67.14,67.25,67.1,67.11,173714.8067935712,45.8543,45.9294,45.827,45.8338,173714.8068
2014-02-21 09:30:00,70.07,70.07,66.78,67.39,472928.30274706485,47.8554,47.8554,45.6084,46.025,472928.3027
2014-02-21 10:00:00,67.37,67.46,67.1,67.15,134731.5627493446,46.0114,46.0728,45.827,45.8611,134731.5627
2014-02-21 10:30:00,67.15,67.39,67.15,67.36,112732.24666590676,45.8611,46.025,45.8611,46.0045,112732.2467
2014-02-21 11:00:00,67.37,67.48,67.34,67.4,148979.8244614157,46.0114,46.0865,45.9909,46.0319,148979.8245
2014-02-21 11:30:00,67.41,67.42,67.33,67.34,72951.09996580417,46.0387,46.0455,45.984,45.9909,72951.1
2014-02-21 12:00:00,67.33,67.39,67.32,67.39,71697.2529351419,45.984,46.025,45.9772,46.025,71697.2529
2014-02-21 12:30:00,67.39,67.39,67.21,67.24,52319.61700672518,46.025,46.025,45.9021,45.9226,52319.617
2014-02-21 13:00:00,67.23,67.27,67.13,67.15,78308.44636954291,45.9158,45.9431,45.8475,45.8611,78308.4464
2014-02-21 13:30:00,67.15,67.16,67.03,67.09,77624.5298073635,45.8611,45.8679,45.7792,45.8201,77624.5298
2014-02-21 14:00:00,67.07,67.13,67.02,67.02,51521.71435084919,45.8065,45.8475,45.7723,45.7723,51521.7144
2014-02-21 14:30:00,67.01,67.01,66.87,66.99,151715.49071013337,45.7655,45.7655,45.6699,45.7518,151715.4907
2014-02-21 15:00:00,66.99,67.06,66.94,67.05,85261.59808503362,45.7518,45.7996,45.7177,45.7928,85261.5981
2014-02-21 15:30:00,67.05,67.06,66.81,66.85,266499.4870625784,45.7928,45.7996,45.6289,45.6562,266499.4871
2014-02-24 09:30:00,66.32,67.51,66.32,67.44,246551.9206656788,45.2943,46.107,45.2943,46.0592,246551.9207
2014-02-24 10:00:00,67.46,67.52,67.31,67.51,83095.86230479882,46.0728,46.1138,45.9704,46.107,83095.8623
2014-02-24 10:30:00,67.5,67.67,67.46,67.6,77738.51590106008,46.1002,46.2163,46.0728,46.1684,77738.5159
2014-02-24 11:00:00,67.6,67.7,67.53,67.69,93012.65245640032,46.1684,46.2367,46.1206,46.2299,93012.6525
2014-02-24 11:30:00,67.71,67.91,67.68,67.88,75800.7523082184,46.2436,46.3802,46.2231,46.3597,75800.7523
2014-02-24 12:00:00,67.88,67.95,67.82,67.91,82297.95964892283,46.3597,46.4075,46.3187,46.3802,82297.9596
2014-02-24 12:30:00,67.92,67.97,67.9,67.93,88111.25042744786,46.387,46.4211,46.3733,46.3938,88111.2504
2014-02-24 13:00:00,67.93,67.95,67.89,67.89,71013.3363729625,46.3938,46.4075,46.3665,46.3665,71013.3364
2014-02-24 13:30:00,67.89,67.93,67.76,67.78,53345.4918499943,46.3665,46.3938,46.2777,46.2914,53345.4918
2014-02-24 14:00:00,67.78,67.88,67.78,67.83,52889.547475208026,46.2914,46.3597,46.2914,46.3255,52889.5475
2014-02-24 14:30:00,67.83,67.85,67.67,67.67,66795.85090618944,46.3255,46.3392,46.2163,46.2163,66795.8509
2014-02-24 15:00:00,67.66,67.67,67.52,67.53,98939.9293286219,46.2094,46.2163,46.1138,46.1206,98939.9293
2014-02-24 15:30:00,67.52,67.57,67.36,67.37,244044.22660435428,46.1138,46.148,46.0045,46.0114,244044.2266
2014-02-25 09:30:00,67.53,67.66,66.92,67.17,164937.87757893538,46.1206,46.2094,45.704,45.8748,164937.8776
2014-02-25 10:00:00,67.17,67.45,67.07,67.27,93582.58292488316,45.8748,46.066,45.8065,45.9431,93582.5829
2014-02-25 10:30:00,67.25,67.46,67.2,67.42,48444.08982104183,45.9294,46.0728,45.8953,46.0455,48444.0898
2014-02-25 11:00:00,67.43,67.68,67.38,67.67,109654.6221360994,46.0523,46.2231,46.0182,46.2163,109654.6221
2014-02-25 11:30:00,67.67,67.75,67.52,67.53,80588.1682434743,46.2163,46.2709,46.1138,46.1206,80588.1682
2014-02-25 12:00:00,67.53,67.57,67.47,67.53,43086.74341730309,46.1206,46.148,46.0797,46.1206,43086.7434
2014-02-25 12:30:00,67.51,67.6,67.5,67.53,57335.00512937421,46.107,46.1684,46.1002,46.1206,57335.0051
2014-02-25 13:00:00,67.52,67.62,67.52,67.57,45138.49310384133,46.1138,46.1821,46.1138,46.148,45138.4931
2014-02-25 13:30:00,67.57,67.6,67.46,67.46,85831.52855351647,46.148,46.1684,46.0728,46.0728,85831.5286
2014-02-25 14:00:00,67.46,67.57,67.42,67.56,138949.04821611763,46.0728,46.148,46.0455,46.1411,138949.0482
2014-02-25 14:30:00,67.56,67.57,67.49,67.53,68847.60059272769,46.1411,46.148,46.0933,46.1206,68847.6006
2014-02-25 15:00:00,67.53,67.54,67.44,67.46,107944.83073065088,46.1206,46.1275,46.0592,46.0728,107944.8307
2014-02-25 15:30:00,67.46,67.57,67.46,67.57,261598.0850336259,46.0728,46.148,46.0728,46.148,261598.085
2014-02-26 09:30:00,67.95,68.29,67.39,67.5,87199.3616778753,46.4075,46.6397,46.025,46.1002,87199.3617
2014-02-26 10:00:00,67.53,67.8,67.46,67.8,146814.0886811809,46.1206,46.305,46.0728,46.305,146814.0887
2014-02-26 10:30:00,67.82,68.01,67.8,67.88,216915.53630457085,46.3187,46.4485,46.305,46.3597,216915.5363
2014-02-26 11:00:00,67.88,67.96,67.72,67.92,175766.55648010943,46.3597,46.4143,46.2504,46.387,175766.5565
2014-02-26 11:30:00,67.92,67.95,67.63,67.75,114556.02416505186,46.387,46.4075,46.1889,46.2709,114556.0242
2014-02-26 12:00:00,67.77,67.79,67.71,67.74,71925.22512253505,46.2846,46.2982,46.2436,46.2641,71925.2251
2014-02-26 12:30:00,67.75,67.92,67.74,67.9,47760.17325886242,46.2709,46.387,46.2641,46.3733,47760.1733
2014-02-26 13:00:00,67.89,67.89,67.72,67.85,57904.93559785706,46.3665,46.3665,46.2504,46.3392,57904.9356
2014-02-26 13:30:00,67.85,67.88,67.8,67.82,84007.75105437137,46.3392,46.3597,46.305,46.3187,84007.7511
2014-02-26 14:00:00,67.81,67.83,67.65,67.65,221360.99395873703,46.3119,46.3255,46.2026,46.2026,221360.994
2014-02-26 14:30:00,67.65,67.77,67.63,67.75,126752.53619058475,46.2026,46.2846,46.1889,46.2709,126752.5362
2014-02-26 15:00:00,67.75,67.78,67.65,67.76,194916.22022113303,46.2709,46.2914,46.2026,46.2777,194916.2202
2014-02-26 15:30:00,67.76,67.95,67.71,67.92,492419.92476917815,46.2777,46.4075,46.2436,46.387,492419.9248
2014-02-27 09:30:00,67.87,68.04,67.64,67.83,183973.5552262624,46.3528,46.469,46.1958,46.3255,183973.5552
2014-02-27 10:00:00,67.83,67.91,67.69,67.83,146244.15821269806,46.3255,46.3802,46.2299,46.3255,146244.1582
2014-02-27 10:30:00,67.83,68.07,67.83,67.89,194460.27584634675,46.3255,46.4894,46.3255,46.3665,194460.2758
2014-02-27 11:00:00,67.89,68.08,67.85,68.03,98939.9293286219,46.3665,46.4963,46.3392,46.4621,98939.9293
2014-02-27 11:30:00,68.03,68.03,67.85,67.89,55511.22763022912,46.4621,46.4621,46.3392,46.3665,55511.2276
2014-02-27 12:00:00,67.89,67.97,67.83,67.89,51863.672631938905,46.3665,46.4211,46.3255,46.3665,51863.6726
2014-02-27 12:30:00,67.89,67.94,67.81,67.94,86629.43120939245,46.3665,46.4007,46.3119,46.4007,86629.4312
2014-02-27 13:00:00,67.94,68.1,67.91,68.1,59728.71309700217,46.4007,46.5099,46.3802,46.5099,59728.7131
2014-02-27 13:30:00,68.1,68.33,68.1,68.31,92898.66636270376,46.5099,46.667,46.5099,46.6534,92898.6664
2014-02-27 14:00:00,68.32,68.34,68.06,68.07,122307.07853641856,46.6602,46.6738,46.4826,46.4894,122307.0785
2014-02-27 14:30:00,68.07,68.11,68.0,68.09,88567.19480223412,46.4894,46.5168,46.4416,46.5031,88567.1948
2014-02-27 15:00:00,68.09,68.14,68.03,68.1,105551.12276302293,46.5031,46.5372,46.4621,46.5099,105551.1228
2014-02-27 15:30:00,68.1,68.22,67.96,68.21,276530.2633078764,46.5099,46.5919,46.4143,46.5851,276530.2633
2014-02-28 09:30:00,68.26,68.32,67.73,67.99,271400.8890915308,46.6192,46.6602,46.2572,46.4348,271400.8891
2014-02-28 10:00:00,68.0,68.4,67.98,68.39,91530.83323834492,46.4416,46.7148,46.428,46.708,91530.8332
2014-02-28 10:30:00,68.4,68.45,68.27,68.36,167217.59945286677,46.7148,46.749,46.626,46.6875,167217.5995
2014-02-28 11:00:00,68.37,68.6,68.35,68.59,167445.57164025988,46.6943,46.8514,46.6807,46.8446,167445.5716
2014-02-28 11:30:00,68.59,68.84,68.56,68.75,87199.3616778753,46.8446,47.0153,46.8241,46.9539,87199.3617
2014-02-28 12:00:00,68.74,68.75,68.66,68.72,47532.20107146928,46.947,46.9539,46.8924,46.9334,47532.2011
2014-02-28 12:30:00,68.71,68.77,68.67,68.68,38413.31357574376,46.9265,46.9675,46.8992,46.9061,38413.3136
2014-02-28 13:00:00,68.69,68.71,68.61,68.68,74660.89137125271,46.9129,46.9265,46.8582,46.9061,74660.8914
2014-02-28 13:30:00,68.68,68.68,68.51,68.54,52889.547475208026,46.9061,46.9061,46.7899,46.8104,52889.5475
2014-02-28 14:00:00,68.53,68.56,68.44,68.5,65428.01778183062,46.8036,46.8241,46.7421,46.7831,65428.0178
2014-02-28 14:30:00,68.51,68.52,68.16,68.17,91074.88886355863,46.7899,46.7968,46.5509,46.5577,91074.8889
2014-02-28 15:00:00,68.17,68.17,67.81,68.1,144762.33899464266,46.5577,46.5577,46.3119,46.5099,144762.339
2014-02-28 15:30:00,68.1,68.32,68.03,68.25,369086.97138949047,46.5099,46.6602,46.4621,46.6124,369086.9714
2014-03-03 09:30:00,67.56,67.73,67.41,67.43,257380.59956685285,46.1411,46.2572,46.0387,46.0523,257380.5996
2014-03-03 10:00:00,67.48,67.6,67.15,67.32,113644.13541547932,46.0865,46.1684,45.8611,45.9772,113644.1354
2014-03-03 10:30:00,67.31,67.59,67.25,67.57,85147.61199133706,45.9704,46.1616,45.9294,46.148,85147.612
2014-03-03 11:00:00,67.58,67.58,67.24,67.31,69759.48934230024,46.1548,46.1548,45.9226,45.9704,69759.4893
2014-03-03 11:30:00,67.29,67.33,67.03,67.03,120141.34275618376,45.9567,45.984,45.7792,45.7792,120141.3428
2014-03-03 12:00:00,67.01,67.25,66.96,67.13,125384.70306622592,45.7655,45.9294,45.7314,45.8475,125384.7031
2014-03-03 12:30:00,67.14,67.3,67.14,67.28,60184.65747178844,45.8543,45.9636,45.8543,45.9499,60184.6575
2014-03-03 13:00:00,67.27,67.45,67.27,67.35,54485.35278695999,45.9431,46.066,45.9431,45.9977,54485.3528
2014-03-03 13:30:00,67.36,67.41,67.25,67.39,69759.48934230024,46.0045,46.0387,45.9294,46.025,69759.4893
2014-03-03 14:00:00,67.39,67.5,67.32,67.35,93810.5551122763,46.025,46.1002,45.9772,45.9977,93810.5551
2014-03-03 14:30:00,67.36,67.53,67.29,67.38,76940.61324518408,46.0045,46.1206,45.9567,46.0182,76940.6132
2014-03-03 15:00:00,67.38,67.39,67.09,67.18,140088.90915308334,46.0182,46.025,45.8201,45.8816,140088.9092
2014-03-03 15:30:00,67.19,67.27,67.11,67.26,277328.1659637524,45.8884,45.9431,45.8338,45.9362,277328.166
2014-03-04 09:30:00,68.17,68.62,68.04,68.55,267069.4175310612,46.5577,46.8651,46.469,46.8173,267069.4175
2014-03-04 10:00:00,68.55,68.69,68.49,68.55,189900.832098484,46.8173,46.9129,46.7763,46.8173,189900.8321
2014-03-04 10:30:00,68.55,68.66,68.44,68.5,149321.78274250543,46.8173,46.8924,46.7421,46.7831,149321.7827
2014-03-04 11:00:00,68.49,68.52,68.41,68.49,99167.90151601504,46.7763,46.7968,46.7216,46.7763,99167.9015
2014-03-04 11:30:00,68.5,68.67,68.46,68.61,103499.37307648468,46.7831,46.8992,46.7558,46.8582,103499.3731
2014-03-04 12:00:00,68.6,68.88,68.6,68.83,147384.01914966374,46.8514,47.0426,46.8514,47.0085,147384.0191
2014-03-04 12:30:00,68.83,68.84,68.66,68.71,106918.95588738174,47.0085,47.0153,46.8924,46.9265,106918.9559
2014-03-04 13:00:00,68.71,68.8,68.68,68.78,111022.45526045824,46.9265,46.988,46.9061,46.9743,111022.4553
2014-03-04 13:30:00,68.78,68.85,68.63,68.71,181465.86116493787,46.9743,47.0222,46.8719,46.9265,181465.8612
2014-03-04 14:00:00,68.71,68.76,68.62,68.67,151487.51852274025,46.9265,46.9607,46.8651,46.8992,151487.5185
2014-03-04 14:30:00,68.66,68.85,68.61,68.77,140316.88134047645,46.8924,47.0222,46.8582,46.9675,140316.8813
2014-03-04 15:00:00,68.78,68.86,68.73,68.78,171663.05710703295,46.9743,47.029,46.9402,46.9743,171663.0571
2014-03-04 15:30:00,68.78,68.89,68.75,68.82,389262.5099737832,46.9743,47.0495,46.9539,47.0017,389262.51
2014-03-05 09:30:00,68.42,68.59,68.15,68.28,155363.04570842357,46.7285,46.8446,46.5441,46.6329,155363.0457
2014-03-05 10:00:00,68.31,68.44,68.17,68.29,246209.96238458907,46.6534,46.7421,46.5577,46.6397,246209.9624
2014-03-05 10:30:00,68.31,68.37,68.12,68.15,136783.31243588284,46.6534,46.6943,46.5236,46.5441,136783.3124
2014-03-05 11:00:00,68.16,68.27,68.07,68.08,125498.68915992248,46.5509,46.626,46.4894,46.4963,125498.6892
2014-03-05 11:30:00,68.08,68.21,68.07,68.15,79220.33511911547,46.4963,46.5851,46.4894,46.5441,79220.3351
2014-03-05 12:00:00,68.15,68.17,68.06,68.08,76826.62715148753,46.5441,46.5577,46.4826,46.4963,76826.6272
2014-03-05 12:30:00,68.08,68.16,68.02,68.02,63262.282001595806,46.4963,46.5509,46.4553,46.4553,63262.282
2014-03-05 13:00:00,68.03,68.13,68.03,68.12,63148.29590789924,46.4621,46.5304,46.4621,46.5236,63148.2959
2014-03-05 13:30:00,68.11,68.13,67.97,68.03,58816.82434742962,46.5168,46.5304,46.4211,46.4621,58816.8243
2014-03-05 14:00:00,68.03,68.13,68.02,68.1,59728.71309700217,46.4621,46.5304,46.4553,46.5099,59728.7131
2014-03-05 14:30:00,68.1,68.16,68.07,68.16,103157.41479539496,46.5099,46.5509,46.4894,46.5509,103157.4148
2014-03-05 15:00:00,68.16,68.25,68.12,68.23,79334.32121281204,46.5509,46.6124,46.5236,46.5987,79334.3212
2014-03-05 15:30:00,68.24,68.26,68.17,68.18,142254.64493331814,46.6055,46.6192,46.5577,46.5646,142254.6449
2014-03-06 09:30:00,68.32,68.46,68.11,68.34,112276.30229112048,46.6602,46.7558,46.5168,46.6738,112276.3023
2014-03-06 10:00:00,68.36,68.46,68.25,68.41,126866.52228428132,46.6875,46.7558,46.6124,46.7216,126866.5223
2014-03-06 10:30:00,68.42,68.49,68.4,68.46,49469.96466431095,46.7285,46.7763,46.7148,46.7558,49469.9647
2014-03-06 11:00:00,68.46,68.49,68.39,68.44,51293.74216345606,46.7558,46.7763,46.708,46.7421,51293.7422
2014-03-06 11:30:00,68.44,68.54,68.44,68.54,43428.7016983928,46.7421,46.8104,46.7421,46.8104,43428.7017
2014-03-06 12:00:00,68.53,68.56,68.46,68.47,30320.30092328736,46.8036,46.8241,46.7558,46.7626,30320.3009
2014-03-06 12:30:00,68.48,68.53,68.46,68.5,39895.13279379916,46.7695,46.8036,46.7558,46.7831,39895.1328
2014-03-06 13:00:00,68.5,68.53,68.39,68.43,44568.56263535849,46.7831,46.8036,46.708,46.7353,44568.5626
2014-03-06 13:30:00,68.43,68.55,68.43,68.5,95406.36042402827,46.7353,46.8173,46.7353,46.7831,95406.3604
2014-03-06 14:00:00,68.5,68.63,68.47,68.58,71241.30856035564,46.7831,46.8719,46.7626,46.8378,71241.3086
2014-03-06 14:30:00,68.6,68.61,68.53,68.59,73521.03043428702,46.8514,46.8582,46.8036,46.8446,73521.0304
2014-03-06 15:00:00,68.6,68.6,68.52,68.53,51635.70044454576,46.8514,46.8514,46.7968,46.8036,51635.7004
2014-03-06 15:30:00,68.54,68.6,68.36,68.46,273224.66659067594,46.8104,46.8514,46.6875,46.7558,273224.6666
2014-03-07 09:30:00,68.73,69.12,68.56,68.84,172119.00148181923,46.9402,47.2066,46.8241,47.0153,172119.0015
2014-03-07 10:00:00,68.85,69.14,68.7,69.08,124700.78650404653,47.0222,47.2202,46.9197,47.1792,124700.7865
2014-03-07 10:30:00,69.08,69.25,69.05,69.08,185113.4161632281,47.1792,47.2953,47.1587,47.1792,185113.4162
2014-03-07 11:00:00,69.08,69.08,68.81,69.02,118317.56525703864,47.1792,47.1792,46.9948,47.1383,118317.5653
2014-03-07 11:30:00,69.01,69.09,68.89,69.03,58360.879972643335,47.1314,47.1861,47.0495,47.1451,58360.88
2014-03-07 12:00:00,69.04,69.12,68.99,69.11,36361.56388920552,47.1519,47.2066,47.1178,47.1997,36361.5639
2014-03-07 12:30:00,69.1,69.1,68.89,68.94,58702.83825373305,47.1929,47.1929,47.0495,47.0836,58702.8383
2014-03-07 13:00:00,68.94,68.94,68.75,68.77,86287.47292830274,47.0836,47.0836,46.9539,46.9675,86287.4729
2014-03-07 13:30:00,68.76,68.82,68.68,68.78,49697.93685170409,46.9607,47.0017,46.9061,46.9743,49697.9369
2014-03-07 14:00:00,68.77,68.79,68.55,68.66,77624.5298073635,46.9675,46.9812,46.8173,46.8924,77624.5298
2014-03-07 14:30:00,68.67,68.89,68.64,68.85,71127.32246665907,46.8992,47.0495,46.8787,47.0222,71127.3225
2014-03-07 15:00:00,68.84,68.9,68.78,68.8,84805.65371024735,47.0153,47.0563,46.9743,46.988,84805.6537
2014-03-07 15:30:00,68.79,68.93,68.68,68.91,262965.91815798474,46.9812,47.0768,46.9061,47.0631,262965.9182
2014-03-10 09:30:00,68.96,69.06,68.68,68.8,192978.4566282913,47.0973,47.1656,46.9061,46.988,192978.4566
2014-03-10 10:00:00,68.82,68.84,68.55,68.63,117405.6765074661,47.0017,47.0153,46.8173,46.8719,117405.6765
2014-03-10 10:30:00,68.62,68.68,68.46,68.55,115467.91291462442,46.8651,46.9061,46.7558,46.8173,115467.9129
2014-03-10 11:00:00,68.54,68.62,68.47,68.61,87655.30605266157,46.8104,46.8651,46.7626,46.8582,87655.3061
2014-03-10 11:30:00,68.61,68.69,68.44,68.45,75914.73840191496,46.8582,46.9129,46.7421,46.749,75914.7384
2014-03-10 12:00:00,68.45,68.58,68.43,68.51,62692.35153311296,46.749,46.8378,46.7353,46.7899,62692.3515
2014-03-10 12:30:00,68.52,68.54,68.41,68.47,60982.56012766442,46.7968,46.8104,46.7216,46.7626,60982.5601
2014-03-10 13:00:00,68.47,68.52,68.41,68.43,84919.63980394392,46.7626,46.7968,46.7216,46.7353,84919.6398
2014-03-10 13:30:00,68.41,68.41,68.3,68.32,59728.71309700217,46.7216,46.7216,46.6465,46.6602,59728.7131
2014-03-10 14:00:00,68.31,68.38,68.25,68.25,78764.3907443292,46.6534,46.7012,46.6124,46.6124,78764.3907
2014-03-10 14:30:00,68.25,68.4,68.23,68.4,134959.5349367377,46.6124,46.7148,46.5987,46.7148,134959.5349
2014-03-10 15:00:00,68.39,68.4,68.28,68.33,116607.77385159011,46.708,46.7148,46.6329,46.667,116607.7739
2014-03-10 15:30:00,68.32,68.61,68.32,68.61,295223.98267411377,46.6602,46.8582,46.6602,46.8582,295223.9827
2014-03-11 09:30:00,68.73,68.83,68.32,68.59,191268.66522284283,46.9402,47.0085,46.6602,46.8446,191268.6652
2014-03-11 10:00:00,68.56,68.57,68.26,68.46,152285.4211786162,46.8241,46.8309,46.6192,46.7558,152285.4212
2014-03-11 10:30:00,68.49,68.68,68.47,68.62,68619.62840533454,46.7763,46.9061,46.7626,46.8651,68619.6284
2014-03-11 11:00:00,68.63,68.66,68.5,68.52,50723.811694973214,46.8719,46.8924,46.7831,46.7968,50723.8117
2014-03-11 11:30:00,68.52,68.53,68.36,68.42,80018.23777499144,46.7968,46.8036,46.6875,46.7285,80018.2378
2014-03-11 12:00:00,68.42,68.45,68.22,68.29,78878.37683802577,46.7285,46.749,46.5919,46.6397,78878.3768
2014-03-11 12:30:00,68.29,68.36,68.26,68.27,60982.56012766442,46.6397,46.6875,46.6192,46.626,60982.5601
2014-03-11 13:00:00,68.28,68.32,68.18,68.23,58588.85216003648,46.6329,46.6602,46.5646,46.5987,58588.8522
2014-03-11 13:30:00,68.22,68.42,68.2,68.4,56651.088567194805,46.5919,46.7285,46.5782,46.7148,56651.0886
2014-03-11 14:00:00,68.4,68.41,68.22,68.22,46278.35404080703,46.7148,46.7216,46.5919,46.5919,46278.354
2014-03-11 14:30:00,68.22,68.25,68.1,68.15,81158.09871195714,46.5919,46.6124,46.5099,46.5441,81158.0987
2014-03-11 15:00:00,68.14,68.25,68.09,68.23,131311.9799384475,46.5372,46.6124,46.5031,46.5987,131311.9799
2014-03-11 15:30:00,68.23,68.35,68.17,68.34,188874.9572552149,46.5987,46.6807,46.5577,46.6738,188874.9573
2014-03-12 09:30:00,67.96,67.96,67.55,67.76,235495.2695771116,46.7011,46.7011,46.4193,46.5636,235495.2696
2014-03-12 10:00:00,67.77,68.08,67.74,68.01,161176.3364869486,46.5705,46.7835,46.5499,46.7354,161176.3365
2014-03-12 10:30:00,68.02,68.05,67.8,68.03,74888.86355864584,46.7423,46.7629,46.5911,46.7492,74888.8636
2014-03-12 11:00:00,68.03,68.23,67.92,68.2,63376.26809529238,46.7492,46.8866,46.6736,46.866,63376.2681
2014-03-12 11:30:00,68.2,68.22,68.05,68.07,80018.23777499144,46.866,46.8797,46.7629,46.7767,80018.2378
2014-03-12 12:00:00,68.07,68.15,68.03,68.09,82411.9457426194,46.7767,46.8316,46.7492,46.7904,82411.9457
2014-03-12 12:30:00,68.1,68.1,67.95,68.1,62122.421064630114,46.7973,46.7973,46.6942,46.7973,62122.4211
2014-03-12 13:00:00,68.1,68.1,67.91,67.96,48558.0759147384,46.7973,46.7973,46.6667,46.7011,48558.0759
2014-03-12 13:30:00,67.96,68.03,67.94,68.02,51065.76997606292,46.7011,46.7492,46.6873,46.7423,51065.77
2014-03-12 14:00:00,68.0,68.12,67.99,68.09,61438.50450245071,46.7286,46.811,46.7217,46.7904,61438.5045
2014-03-12 14:30:00,68.09,68.09,67.92,67.94,65314.03168813405,46.7904,46.7904,46.6736,46.6873,65314.0317
2014-03-12 15:00:00,67.94,67.99,67.91,67.95,78764.3907443292,46.6873,46.7217,46.6667,46.6942,78764.3907
2014-03-12 15:30:00,67.94,68.17,67.84,68.17,346859.68311865954,46.6873,46.8454,46.6186,46.8454,346859.6831
2014-03-13 09:30:00,68.28,68.39,68.04,68.18,134731.5627493446,46.921,46.9966,46.7561,46.8523,134731.5627
2014-03-13 10:00:00,68.22,68.26,67.92,68.1,47304.22888407615,46.8797,46.9072,46.6736,46.7973,47304.2289
2014-03-13 10:30:00,68.1,68.13,67.78,67.79,43200.729510999656,46.7973,46.8179,46.5774,46.5843,43200.7295
2014-03-13 11:00:00,67.78,67.89,67.7,67.72,126068.61962840531,46.5774,46.653,46.5224,46.5362,126068.6196
2014-03-13 11:30:00,67.72,67.83,67.65,67.7,36589.536076598655,46.5362,46.6117,46.4881,46.5224,36589.5361
2014-03-13 12:00:00,67.71,67.75,67.5,67.5,61210.53231505757,46.5293,46.5568,46.385,46.385,61210.5323
2014-03-13 12:30:00,67.51,67.55,67.44,67.53,49697.93685170409,46.3918,46.4193,46.3437,46.4056,49697.9369
2014-03-13 13:00:00,67.51,67.58,67.28,67.58,174740.6816368403,46.3918,46.44,46.2338,46.44,174740.6816
2014-03-13 13:30:00,67.59,67.61,67.41,67.45,245184.08754131995,46.4468,46.4606,46.3231,46.3506,245184.0875
2014-03-13 14:00:00,67.45,67.53,67.42,67.51,345377.86390060413,46.3506,46.4056,46.33,46.3918,345377.8639
2014-03-13 14:30:00,67.5,67.52,67.36,67.37,198677.76131311984,46.385,46.3987,46.2888,46.2956,198677.7613
2014-03-13 15:00:00,67.37,67.59,67.37,67.51,627949.3901743988,46.2956,46.4468,46.2956,46.3918,627949.3902
2014-03-13 15:30:00,67.51,67.69,67.49,67.54,575971.7314487633,46.3918,46.5155,46.3781,46.4125,575971.7314
2014-03-14 09:30:00,67.4,68.03,67.39,67.62,170067.251795281,46.3163,46.7492,46.3094,46.4674,170067.2518
2014-03-14 10:00:00,67.63,68.0,67.63,68.0,198905.73350051293,46.4743,46.7286,46.4743,46.7286,198905.7335
2014-03-14 10:30:00,68.0,68.26,67.93,68.03,194916.22022113303,46.7286,46.9072,46.6805,46.7492,194916.2202
2014-03-14 11:00:00,68.03,68.03,67.78,67.91,115239.94072723128,46.7492,46.7492,46.5774,46.6667,115239.9407
2014-03-14 11:30:00,67.91,68.23,67.89,68.21,112276.30229112048,46.6667,46.8866,46.653,46.8729,112276.3023
2014-03-14 12:00:00,68.2,68.22,67.91,67.91,75800.7523082184,46.866,46.8797,46.6667,46.6667,75800.7523
2014-03-14 12:30:00,67.91,68.0,67.81,68.0,73862.98871537672,46.6667,46.7286,46.598,46.7286,73862.9887
2014-03-14 13:00:00,68.0,68.03,67.92,67.97,74090.96090276986,46.7286,46.7492,46.6736,46.708,74090.9609
2014-03-14 13:30:00,67.96,68.03,67.89,67.99,122990.99509859797,46.7011,46.7492,46.653,46.7217,122990.9951
2014-03-14 14:00:00,67.98,68.03,67.94,67.98,97458.11011056651,46.7148,46.7492,46.6873,46.7148,97458.1101
2014-03-14 14:30:00,67.98,68.02,67.91,67.98,251339.33660093468,46.7148,46.7423,46.6667,46.7148,251339.3366
2014-03-14 15:00:00,67.97,68.02,67.96,67.97,198335.8030320301,46.708,46.7423,46.7011,46.708,198335.803
2014-03-14 15:30:00,67.97,68.06,67.96,68.03,429613.5871423687,46.708,46.7698,46.7011,46.7492,429613.5871
2014-03-17 09:30:00,68.41,68.82,68.17,68.74,277784.1103385387,47.0103,47.2921,46.8454,47.2371,277784.1103
2014-03-17 10:00:00,68.74,68.86,68.69,68.75,288384.81705231965,47.2371,47.3195,47.2027,47.244,288384.8171
2014-03-17 10:30:00,68.75,68.78,68.25,68.25,197537.9003761541,47.244,47.2646,46.9004,46.9004,197537.9004
2014-03-17 11:00:00,68.25,68.5,68.25,68.42,241308.5603556366,46.9004,47.0722,46.9004,47.0172,241308.5604
2014-03-17 11:30:00,68.43,68.51,68.39,68.51,98483.98495383564,47.0241,47.079,46.9966,47.079,98483.985
2014-03-17 12:00:00,68.53,68.68,68.43,68.68,46962.27060298644,47.0928,47.1959,47.0241,47.1959,46962.2706
2014-03-17 12:30:00,68.69,68.76,68.6,68.65,66795.85090618944,47.2027,47.2508,47.1409,47.1752,66795.8509
2014-03-17 13:00:00,68.64,68.68,68.6,68.65,113416.16322808618,47.1684,47.1959,47.1409,47.1752,113416.1632
2014-03-17 13:30:00,68.64,68.74,68.63,68.68,97572.09620426309,47.1684,47.2371,47.1615,47.1959,97572.0962
2014-03-17 14:00:00,68.68,68.81,68.67,68.78,105095.17838823664,47.1959,47.2852,47.189,47.2646,105095.1784
2014-03-17 14:30:00,68.76,68.78,68.69,68.76,114100.0797902656,47.2508,47.2646,47.2027,47.2508,114100.0798
2014-03-17 15:00:00,68.75,68.8,68.73,68.79,132793.7991565029,47.244,47.2783,47.2302,47.2714,132793.7992
2014-03-17 15:30:00,68.79,68.87,68.77,68.85,681636.8403054827,47.2714,47.3264,47.2577,47.3127,681636.8403
2014-03-18 09:30:00,68.75,69.02,68.68,68.88,207910.6349025419,47.244,47.4295,47.1959,47.3333,207910.6349
2014-03-18 10:00:00,68.89,69.1,68.84,69.06,87883.27824005471,47.3402,47.4845,47.3058,47.457,87883.2782
2014-03-18 10:30:00,69.07,69.13,68.85,68.86,71355.29465405221,47.4639,47.5051,47.3127,47.3195,71355.2947
2014-03-18 11:00:00,68.88,69.02,68.84,69.0,85147.61199133706,47.3333,47.4295,47.3058,47.4158,85147.612
2014-03-18 11:30:00,69.02,69.11,68.96,69.05,158896.6146130172,47.4295,47.4913,47.3883,47.4501,158896.6146
2014-03-18 12:00:00,69.06,69.15,69.05,69.13,84121.73714806794,47.457,47.5188,47.4501,47.5051,84121.7371
2014-03-18 12:30:00,69.13,69.21,69.11,69.13,82867.89011740568,47.5051,47.5601,47.4913,47.5051,82867.8901
2014-03-18 13:00:00,69.14,69.19,69.11,69.17,65200.04559443748,47.512,47.5463,47.4913,47.5326,65200.0456
2014-03-18 13:30:00,69.17,69.28,69.16,69.25,68619.62840533454,47.5326,47.6082,47.5257,47.5876,68619.6284
2014-03-18 14:00:00,69.25,69.3,69.23,69.28,67137.80918727916,47.5876,47.6219,47.5738,47.6082,67137.8092
2014-03-18 14:30:00,69.28,69.34,69.25,69.31,91872.79151943464,47.6082,47.6494,47.5876,47.6288,91872.7915
2014-03-18 15:00:00,69.31,69.32,69.27,69.3,139746.9508719936,47.6288,47.6357,47.6013,47.6219,139746.9509
2014-03-18 15:30:00,69.29,69.32,69.25,69.3,376040.1231049812,47.615,47.6357,47.5876,47.6219,376040.1231
2014-03-19 09:30:00,69.38,69.38,68.92,69.09,183745.58303886928,47.6769,47.6769,47.3608,47.4776,183745.583
2014-03-19 10:00:00,69.11,69.19,69.1,69.12,81272.0848056537,47.4913,47.5463,47.4845,47.4982,81272.0848
2014-03-19 10:30:00,69.12,69.23,69.11,69.19,77282.5715262738,47.4982,47.5738,47.4913,47.5463,77282.5715
2014-03-19 11:00:00,69.19,69.24,69.18,69.22,82639.91793001254,47.5463,47.5807,47.5394,47.5669,82639.9179
2014-03-19 11:30:00,69.2,69.27,69.19,69.24,57221.01903567765,47.5532,47.6013,47.5463,47.5807,57221.019
2014-03-19 12:00:00,69.25,69.27,69.19,69.19,88453.20870853755,47.5876,47.6013,47.5463,47.5463,88453.2087
2014-03-19 12:30:00,69.19,69.22,69.19,69.19,47418.21497777271,47.5463,47.5669,47.5463,47.5463,47418.215
2014-03-19 13:00:00,69.2,69.22,69.19,69.21,50495.83950758007,47.5532,47.5669,47.5463,47.5601,50495.8395
2014-03-19 13:30:00,69.21,69.22,69.16,69.18,63148.29590789924,47.5601,47.5669,47.5257,47.5394,63148.2959
2014-03-19 14:00:00,69.18,69.18,68.68,68.89,119685.39838139748,47.5394,47.5394,47.1959,47.3402,119685.3984
2014-03-19 14:30:00,68.89,68.94,68.75,68.88,59272.76872221589,47.3402,47.3745,47.244,47.3333,59272.7687
2014-03-19 15:00:00,68.88,68.88,68.25,68.53,132109.88259432348,47.3333,47.3333,46.9004,47.0928,132109.8826
2014-03-19 15:30:00,68.54,68.77,68.52,68.68,181465.86116493787,47.0996,47.2577,47.0859,47.1959,181465.8612
2014-03-20 09:30:00,68.29,68.53,68.13,68.32,86857.4033967856,46.9279,47.0928,46.8179,46.9485,86857.4034
2014-03-20 10:00:00,68.32,68.77,68.23,68.71,65883.9621566169,46.9485,47.2577,46.8866,47.2165,65883.9622
2014-03-20 10:30:00,68.72,68.89,68.69,68.74,95064.40214293856,47.2233,47.3402,47.2027,47.2371,95064.4021
2014-03-20 11:00:00,68.75,68.75,68.58,68.71,40009.11888749572,47.244,47.244,47.1271,47.2165,40009.1189
2014-03-20 11:30:00,68.7,68.72,68.57,68.66,43314.71560469623,47.2096,47.2233,47.1203,47.1821,43314.7156
2014-03-20 12:00:00,68.65,68.75,68.53,68.75,51065.76997606292,47.1752,47.244,47.0928,47.244,51065.77
2014-03-20 12:30:00,68.75,68.8,68.7,68.77,53345.4918499943,47.244,47.2783,47.2096,47.2577,53345.4918
2014-03-20 13:00:00,68.78,68.84,68.75,68.76,48900.034195828106,47.2646,47.3058,47.244,47.2508,48900.0342
2014-03-20 13:30:00,68.76,68.8,68.67,68.78,60298.64356548501,47.2508,47.2783,47.189,47.2646,60298.6436
2014-03-20 14:00:00,68.77,68.87,68.73,68.75,130058.13290778526,47.2577,47.3264,47.2302,47.244,130058.1329
2014-03-20 14:30:00,68.75,68.8,68.69,68.69,56993.04684828451,47.244,47.2783,47.2027,47.2027,56993.0468
2014-03-20 15:00:00,68.7,68.71,68.59,68.6,88225.23652114443,47.2096,47.2165,47.134,47.1409,88225.2365
2014-03-20 15:30:00,68.6,68.75,68.6,68.74,209392.45412059728,47.1409,47.244,47.1409,47.2371,209392.4541
2014-03-21 09:30:00,69.6,69.65,68.76,68.91,1236977.088795167,47.8281,47.8624,47.2508,47.3539,1236977.0888
2014-03-21 10:00:00,68.91,69.01,68.39,68.51,247691.78160264448,47.3539,47.4226,46.9966,47.079,247691.7816
2014-03-21 10:30:00,68.51,68.53,68.11,68.37,246095.9762908925,47.079,47.0928,46.8042,46.9828,246095.9763
2014-03-21 11:00:00,68.37,68.48,68.16,68.42,161404.30867434174,46.9828,47.0584,46.8385,47.0172,161404.3087
2014-03-21 11:30:00,68.41,68.53,68.32,68.53,100649.72073407043,47.0103,47.0928,46.9485,47.0928,100649.7207
2014-03-21 12:00:00,68.53,68.6,68.53,68.55,74888.86355864584,47.0928,47.1409,47.0928,47.1065,74888.8636
2014-03-21 12:30:00,68.55,68.55,68.41,68.41,61780.46278354041,47.1065,47.1065,47.0103,47.0103,61780.4628
2014-03-21 13:00:00,68.41,68.43,68.19,68.3,83095.86230479882,47.0103,47.0241,46.8591,46.9347,83095.8623
2014-03-21 13:30:00,68.29,68.35,68.14,68.28,122079.10634902542,46.9279,46.9691,46.8248,46.921,122079.1063
2014-03-21 14:00:00,68.29,68.3,68.09,68.09,94152.513393366,46.9279,46.9347,46.7904,46.7904,94152.5134
2014-03-21 14:30:00,68.08,68.31,67.99,68.24,114670.01025874844,46.7835,46.9416,46.7217,46.8935,114670.0103
2014-03-21 15:00:00,68.24,68.34,68.14,68.34,103727.3452638778,46.8935,46.9622,46.8248,46.9622,103727.3453
2014-03-21 15:30:00,68.33,68.33,68.06,68.24,521714.3508491964,46.9553,46.9553,46.7698,46.8935,521714.3508
2014-03-24 09:30:00,68.31,68.43,67.94,68.12,93924.54120597288,46.9416,47.0241,46.6873,46.811,93924.5412
2014-03-24 10:00:00,68.11,68.12,67.69,67.74,55397.24153653254,46.8042,46.811,46.5155,46.5499,55397.2415
2014-03-24 10:30:00,67.73,67.73,67.34,67.39,164937.87757893538,46.543,46.543,46.275,46.3094,164937.8776
2014-03-24 11:00:00,67.39,67.39,67.16,67.25,139518.97868460047,46.3094,46.3094,46.1513,46.2132,139518.9787
2014-03-24 11:30:00,67.25,67.25,66.99,67.06,138037.1594665451,46.2132,46.2132,46.0345,46.0826,138037.1595
2014-03-24 12:00:00,67.07,67.1,66.88,66.89,93126.63855009688,46.0895,46.1101,45.9589,45.9658,93126.6386
2014-03-24 12:30:00,66.89,67.03,66.82,67.03,182149.7777271173,45.9658,46.062,45.9177,46.062,182149.7777
2014-03-24 13:00:00,67.04,67.11,66.9,66.98,109312.66385500968,46.0689,46.117,45.9727,46.0276,109312.6639
2014-03-24 13:30:00,66.99,67.12,66.95,67.12,92898.66636270376,46.0345,46.1238,46.007,46.1238,92898.6664
2014-03-24 14:00:00,67.13,67.17,66.95,67.1,108172.802918044,46.1307,46.1582,46.007,46.1101,108172.8029
2014-03-24 14:30:00,67.1,67.14,67.04,67.05,92784.68026900718,46.1101,46.1376,46.0689,46.0757,92784.6803
2014-03-24 15:00:00,67.07,67.1,66.94,67.1,129716.17462669556,46.0895,46.1101,46.0002,46.1101,129716.1746
2014-03-24 15:30:00,67.1,67.23,67.06,67.06,288498.8031460162,46.1101,46.1994,46.0826,46.0826,288498.8031
2014-03-25 09:30:00,67.28,67.67,67.11,67.64,230593.86754815912,46.2338,46.5018,46.117,46.4812,230593.8675
2014-03-25 10:00:00,67.64,67.85,67.56,67.66,95406.36042402827,46.4812,46.6255,46.4262,46.4949,95406.3604
2014-03-25 10:30:00,67.67,67.7,67.28,67.31,72495.1555910179,46.5018,46.5224,46.2338,46.2544,72495.1556
2014-03-25 11:00:00,67.3,67.54,67.29,67.39,92670.6941753106,46.2475,46.4125,46.2407,46.3094,92670.6942
2014-03-25 11:30:00,67.4,67.41,67.06,67.19,111364.41354154794,46.3163,46.3231,46.0826,46.1719,111364.4135
2014-03-25 12:00:00,67.17,67.18,66.93,67.01,63376.26809529238,46.1582,46.1651,45.9933,46.0483,63376.2681
2014-03-25 12:30:00,67.03,67.25,67.01,67.21,83665.79277328166,46.062,46.2132,46.0483,46.1857,83665.7928
2014-03-25 13:00:00,67.2,67.39,67.11,67.37,60184.65747178844,46.1788,46.3094,46.117,46.2956,60184.6575
2014-03-25 13:30:00,67.36,67.46,67.34,67.44,74546.90527755614,46.2888,46.3575,46.275,46.3437,74546.9053
2014-03-25 14:00:00,67.44,67.55,67.34,67.36,81044.11261826058,46.3437,46.4193,46.275,46.2888,81044.1126
2014-03-25 14:30:00,67.35,67.43,67.29,67.32,73407.04434059045,46.2819,46.3369,46.2407,46.2613,73407.0443
2014-03-25 15:00:00,67.33,67.44,67.32,67.36,102017.55385842928,46.2682,46.3437,46.2613,46.2888,102017.5539
2014-03-25 15:30:00,67.36,67.41,67.24,67.27,254644.9333181352,46.2888,46.3231,46.2063,46.2269,254644.9333
2014-03-26 09:30:00,67.64,67.77,67.35,67.44,143736.46415137354,46.4812,46.5705,46.2819,46.3437,143736.4642
2014-03-26 10:00:00,67.44,67.58,67.32,67.36,61210.53231505757,46.3437,46.44,46.2613,46.2888,61210.5323
2014-03-26 10:30:00,67.36,67.55,67.32,67.47,148295.9078992363,46.2888,46.4193,46.2613,46.3644,148295.9079
2014-03-26 11:00:00,67.47,67.64,67.46,67.62,69873.4754359968,46.3644,46.4812,46.3575,46.4674,69873.4754
2014-03-26 11:30:00,67.61,67.61,67.39,67.5,69987.46152969338,46.4606,46.4606,46.3094,46.385,69987.4615
2014-03-26 12:00:00,67.5,67.52,67.39,67.5,73179.07215319731,46.385,46.3987,46.3094,46.385,73179.0722
2014-03-26 12:30:00,67.48,67.53,67.44,67.53,35677.647327026105,46.3712,46.4056,46.3437,46.4056,35677.6473
2014-03-26 13:00:00,67.54,67.59,67.25,67.25,74774.87746494928,46.4125,46.4468,46.2132,46.2132,74774.8775
2014-03-26 13:30:00,67.24,67.24,67.01,67.13,73179.07215319731,46.2063,46.2063,46.0483,46.1307,73179.0722
2014-03-26 14:00:00,67.12,67.19,66.97,67.18,110338.53869827882,46.1238,46.1719,46.0208,46.1651,110338.5387
2014-03-26 14:30:00,67.2,67.3,67.09,67.25,62464.37934571983,46.1788,46.2475,46.1032,46.2132,62464.3793
2014-03-26 15:00:00,67.25,67.3,67.03,67.06,93924.54120597288,46.2132,46.2475,46.062,46.0826,93924.5412
2014-03-26 15:30:00,67.05,67.11,66.85,66.86,210988.25943234927,46.0757,46.117,45.9383,45.9452,210988.2594
2014-03-27 09:30:00,66.72,67.03,66.28,66.66,185113.4161632281,45.849,46.062,45.5466,45.8077,185113.4162
2014-03-27 10:00:00,66.64,67.09,66.54,67.04,194118.31756525705,45.794,46.1032,45.7253,46.0689,194118.3176
2014-03-27 10:30:00,67.03,67.11,66.92,67.05,81842.01527413656,46.062,46.117,45.9864,46.0757,81842.0153
2014-03-27 11:00:00,67.06,67.09,66.88,66.94,91644.81933204149,46.0826,46.1032,45.9589,46.0002,91644.8193
2014-03-27 11:30:00,66.94,66.96,66.83,66.94,157870.7397697481,46.0002,46.0139,45.9246,46.0002,157870.7398
2014-03-27 12:00:00,66.94,67.1,66.8,67.09,93696.56901857971,46.0002,46.1101,45.9039,46.1032,93696.569
2014-03-27 12:30:00,67.09,67.13,66.89,66.95,44796.53482275162,46.1032,46.1307,45.9658,46.007,44796.5348
2014-03-27 13:00:00,66.96,67.14,66.91,66.92,49811.92294540066,46.0139,46.1376,45.9795,45.9864,49811.9229
2014-03-27 13:30:00,66.93,66.97,66.78,66.85,62236.407158326685,45.9933,46.0208,45.8902,45.9383,62236.4072
2014-03-27 14:00:00,66.86,67.01,66.74,67.0,90390.97230137924,45.9452,46.0483,45.8627,46.0414,90390.9723
2014-03-27 14:30:00,67.01,67.01,66.82,66.89,113302.1771343896,46.0483,46.0483,45.9177,45.9658,113302.1771
2014-03-27 15:00:00,66.89,67.1,66.81,67.09,229795.9648922832,45.9658,46.1101,45.9108,46.1032,229795.9649
2014-03-27 15:30:00,67.09,67.31,67.09,67.24,542459.819901972,46.1032,46.2544,46.1032,46.2063,542459.8199
2014-03-28 09:30:00,67.47,68.14,67.32,67.96,161290.32258064515,46.3644,46.8248,46.2613,46.7011,161290.3226
2014-03-28 10:00:00,68.0,68.12,67.69,67.72,68619.62840533454,46.7286,46.811,46.5155,46.5362,68619.6284
2014-03-28 10:30:00,67.75,67.83,67.62,67.75,60412.62965918158,46.5568,46.6117,46.4674,46.5568,60412.6297
2014-03-28 11:00:00,67.72,67.8,67.6,67.63,77852.50199475665,46.5362,46.5911,46.4537,46.4743,77852.502
2014-03-28 11:30:00,67.62,67.67,67.52,67.67,52319.61700672518,46.4674,46.5018,46.3987,46.5018,52319.617
2014-03-28 12:00:00,67.67,67.72,67.5,67.5,40351.07716858544,46.5018,46.5362,46.385,46.385,40351.0772
2014-03-28 12:30:00,67.5,67.63,67.5,67.53,78422.43246323949,46.385,46.4743,46.385,46.4056,78422.4325
2014-03-28 13:00:00,67.53,67.62,67.44,67.56,74432.91918385957,46.4056,46.4674,46.3437,46.4262,74432.9192
2014-03-28 13:30:00,67.55,67.63,67.41,67.48,69303.54496751397,46.4193,46.4743,46.3231,46.3712,69303.545
2014-03-28 14:00:00,67.47,67.48,67.17,67.41,81842.01527413656,46.3644,46.3712,46.1582,46.3231,81842.0153
2014-03-28 14:30:00,67.4,67.45,67.25,67.44,95520.34651772484,46.3163,46.3506,46.2132,46.3437,95520.3465
2014-03-28 15:00:00,67.44,67.49,67.32,67.44,111706.37182263764,46.3437,46.3781,46.2613,46.3437,111706.3718
2014-03-28 15:30:00,67.43,67.52,67.39,67.5,224666.5906759376,46.3369,46.3987,46.3094,46.385,224666.5907
2014-03-31 09:30:00,67.72,68.03,67.36,67.79,143622.47805767696,46.5362,46.7492,46.2888,46.5843,143622.4781
2014-03-31 10:00:00,67.81,67.95,67.81,67.93,78194.46027584634,46.598,46.6942,46.598,46.6805,78194.4603
2014-03-31 10:30:00,67.94,68.1,67.86,67.91,74774.87746494928,46.6873,46.7973,46.6324,46.6667,74774.8775
2014-03-31 11:00:00,67.9,67.91,67.74,67.81,50153.88122649037,46.6599,46.6667,46.5499,46.598,50153.8812
2014-03-31 11:30:00,67.8,67.88,67.73,67.84,51863.672631938905,46.5911,46.6461,46.543,46.6186,51863.6726
2014-03-31 12:00:00,67.85,67.99,67.81,67.92,39439.18841901288,46.6255,46.7217,46.598,46.6736,39439.1884
2014-03-31 12:30:00,67.91,68.0,67.9,67.99,39895.13279379916,46.6667,46.7286,46.6599,46.7217,39895.1328
2014-03-31 13:00:00,67.98,67.99,67.82,67.89,55169.26934913941,46.7148,46.7217,46.6049,46.653,55169.2693
2014-03-31 13:30:00,67.89,67.92,67.7,67.74,44796.53482275162,46.653,46.6736,46.5224,46.5499,44796.5348
2014-03-31 14:00:00,67.75,67.84,67.74,67.76,51863.672631938905,46.5568,46.6186,46.5499,46.5636,51863.6726
2014-03-31 14:30:00,67.77,67.83,67.76,67.79,52547.58919411832,46.5705,46.6117,46.5636,46.5843,52547.5892
2014-03-31 15:00:00,67.79,67.84,67.69,67.82,101789.58167103614,46.5843,46.6186,46.5155,46.6049,101789.5817
2014-03-31 15:30:00,67.82,67.9,67.7,67.78,280861.7348683461,46.6049,46.6599,46.5224,46.5774,280861.7349
2014-04-01 09:30:00,67.6,67.97,67.24,67.46,221702.9522398268,46.4537,46.708,46.2063,46.3575,221702.9522
2014-04-01 10:00:00,67.44,67.74,67.43,67.59,91644.81933204149,46.3437,46.5499,46.3369,46.4468,91644.8193
2014-04-01 10:30:00,67.6,67.73,67.6,67.63,83551.80667958509,46.4537,46.543,46.4537,46.4743,83551.8067
2014-04-01 11:00:00,67.63,67.7,67.6,67.63,60982.56012766442,46.4743,46.5224,46.4537,46.4743,60982.5601
2014-04-01 11:30:00,67.63,67.73,67.52,67.53,61666.47668984384,46.4743,46.543,46.3987,46.4056,61666.4767
2014-04-01 12:00:00,67.52,67.59,67.43,67.59,81956.00136783313,46.3987,46.4468,46.3369,46.4468,81956.0014
2014-04-01 12:30:00,67.6,67.68,67.52,67.67,57676.963410463926,46.4537,46.5087,46.3987,46.5018,57676.9634
2014-04-01 13:00:00,67.67,67.69,67.6,67.69,81956.00136783313,46.5018,46.5155,46.4537,46.5155,81956.0014
2014-04-01 13:30:00,67.69,67.81,67.64,67.8,57335.00512937421,46.5155,46.598,46.4812,46.5911,57335.0051
2014-04-01 14:00:00,67.81,67.92,67.8,67.82,54827.3110680497,46.598,46.6736,46.5911,46.6049,54827.3111
2014-04-01 14:30:00,67.82,67.88,67.77,67.88,72039.21121623162,46.6049,46.6461,46.5705,46.6461,72039.2112
2014-04-01 15:00:00,67.88,67.88,67.77,67.86,56879.06075458794,46.6461,46.6461,46.5705,46.6324,56879.0608
2014-04-01 15:30:00,67.86,68.02,67.81,67.98,279379.91565029067,46.6324,46.7423,46.598,46.7148,279379.9157
2014-04-02 09:30:00,68.15,68.22,67.78,68.0,173714.8067935712,46.8316,46.8797,46.5774,46.7286,173714.8068
2014-04-02 10:00:00,68.0,68.15,67.98,68.1,131767.9243132338,46.7286,46.8316,46.7148,46.7973,131767.9243
2014-04-02 10:30:00,68.1,68.32,68.06,68.2,102701.47042060868,46.7973,46.9485,46.7698,46.866,102701.4704
2014-04-02 11:00:00,68.2,68.3,68.16,68.25,102473.49823321556,46.866,46.9347,46.8385,46.9004,102473.4982
2014-04-02 11:30:00,68.25,68.33,68.15,68.32,85717.5424598199,46.9004,46.9553,46.8316,46.9485,85717.5425
2014-04-02 12:00:00,68.33,68.33,68.15,68.17,75116.83574603898,46.9553,46.9553,46.8316,46.8454,75116.8357
2014-04-02 12:30:00,68.17,68.17,68.09,68.1,46620.31232189673,46.8454,46.8454,46.7904,46.7973,46620.3123
2014-04-02 13:00:00,68.11,68.12,67.96,68.01,57221.01903567765,46.8042,46.811,46.7011,46.7354,57221.019
2014-04-02 13:30:00,68.0,68.02,67.89,67.97,64744.1012196512,46.7286,46.7423,46.653,46.708,64744.1012
2014-04-02 14:00:00,67.96,68.03,67.91,67.96,75116.83574603898,46.7011,46.7492,46.6667,46.7011,75116.8357
2014-04-02 14:30:00,67.96,68.12,67.94,68.11,73862.98871537672,46.7011,46.811,46.6873,46.8042,73862.9887
2014-04-02 15:00:00,68.12,68.2,68.04,68.2,124586.80041034994,46.811,46.866,46.7561,46.866,124586.8004
2014-04-02 15:30:00,68.17,68.25,68.13,68.14,277898.09643223527,46.8454,46.9004,46.8179,46.8248,277898.0964
2014-04-03 09:30:00,68.41,68.43,68.08,68.29,120939.24541205972,47.0103,47.0241,46.7835,46.9279,120939.2454
2014-04-03 10:00:00,68.29,68.34,68.1,68.16,43998.63216687564,46.9279,46.9622,46.7973,46.8385,43998.6322
2014-04-03 10:30:00,68.16,68.22,67.94,68.02,59728.71309700217,46.8385,46.8797,46.6873,46.7423,59728.7131
2014-04-03 11:00:00,68.02,68.08,67.92,67.92,50153.88122649037,46.7423,46.7835,46.6736,46.6736,50153.8812
2014-04-03 11:30:00,67.91,67.95,67.79,67.82,50267.86732018694,46.6667,46.6942,46.5843,46.6049,50267.8673
2014-04-03 12:00:00,67.8,67.86,67.77,67.8,48558.0759147384,46.5911,46.6324,46.5705,46.5911,48558.0759
2014-04-03 12:30:00,67.8,67.89,67.74,67.85,49355.97857061439,46.5911,46.653,46.5499,46.6255,49355.9786
2014-04-03 13:00:00,67.83,67.91,67.83,67.87,57790.94950416049,46.6117,46.6667,46.6117,46.6392,57790.9495
2014-04-03 13:30:00,67.87,67.89,67.81,67.83,78764.3907443292,46.6392,46.653,46.598,46.6117,78764.3907
2014-04-03 14:00:00,67.83,67.86,67.7,67.71,58474.86606633991,46.6117,46.6324,46.5224,46.5293,58474.8661
2014-04-03 14:30:00,67.71,67.73,67.57,67.73,89821.04183289639,46.5293,46.543,46.4331,46.543,89821.0418
2014-04-03 15:00:00,67.73,67.87,67.73,67.85,80018.23777499144,46.543,46.6392,46.543,46.6255,80018.2378
2014-04-03 15:30:00,67.86,67.94,67.86,67.88,204149.09381055512,46.6324,46.6873,46.6324,46.6461,204149.0938
2014-04-04 09:30:00,68.13,68.24,67.49,67.68,111820.3579163342,46.8179,46.8935,46.3781,46.5087,111820.3579
2014-04-04 10:00:00,67.7,67.82,67.33,67.49,168813.40476461872,46.5224,46.6049,46.2682,46.3781,168813.4048
2014-04-04 10:30:00,67.51,67.67,67.32,67.36,168585.43257722558,46.3918,46.5018,46.2613,46.2888,168585.4326
2014-04-04 11:00:00,67.38,67.39,67.03,67.15,95748.31870511796,46.3025,46.3094,46.062,46.1445,95748.3187
2014-04-04 11:30:00,67.16,67.27,66.95,67.13,106235.03932520232,46.1513,46.2269,46.007,46.1307,106235.0393
2014-04-04 12:00:00,67.11,67.15,66.89,67.07,94266.49948706258,46.117,46.1445,45.9658,46.0895,94266.4995
2014-04-04 12:30:00,67.08,67.17,66.84,66.91,88339.222614841,46.0964,46.1582,45.9314,45.9795,88339.2226
2014-04-04 13:00:00,66.91,67.07,66.79,66.85,70101.44762338995,45.9795,46.0895,45.8971,45.9383,70101.4476
2014-04-04 13:30:00,66.87,66.89,66.67,66.72,82411.9457426194,45.9521,45.9658,45.8146,45.849,82411.9457
2014-04-04 14:00:00,66.71,66.84,66.6,66.67,70101.44762338995,45.8421,45.9314,45.7665,45.8146,70101.4476
2014-04-04 14:30:00,66.67,66.7,66.47,66.69,126866.52228428132,45.8146,45.8352,45.6772,45.8284,126866.5223
2014-04-04 15:00:00,66.68,66.75,66.54,66.72,110338.53869827882,45.8215,45.8696,45.7253,45.849,110338.5387
2014-04-04 15:30:00,66.72,66.78,66.5,66.52,422888.40761427104,45.849,45.8902,45.6978,45.7115,422888.4076
2014-04-07 09:30:00,66.65,66.84,66.0,66.22,146358.14430639462,45.8009,45.9314,45.3542,45.5054,146358.1443
2014-04-07 10:00:00,66.26,66.32,66.04,66.1,138835.06212242108,45.5329,45.5741,45.3817,45.4229,138835.0621
2014-04-07 10:30:00,66.1,66.29,66.0,66.1,151487.51852274025,45.4229,45.5535,45.3542,45.4229,151487.5185
2014-04-07 11:00:00,66.1,66.19,65.94,65.97,90960.90276986208,45.4229,45.4848,45.313,45.3336,90960.9028
2014-04-07 11:30:00,65.97,66.12,65.94,66.0,57107.03294198108,45.3336,45.4367,45.313,45.3542,57107.0329
2014-04-07 12:00:00,65.96,66.07,65.86,65.89,60640.60184657472,45.3267,45.4023,45.258,45.2786,60640.6018
2014-04-07 12:30:00,65.89,66.1,65.83,66.08,58702.83825373305,45.2786,45.4229,45.2374,45.4092,58702.8383
2014-04-07 13:00:00,66.08,66.1,65.88,65.95,79904.25168129489,45.4092,45.4229,45.2717,45.3198,79904.2517
2014-04-07 13:30:00,65.94,66.0,65.82,65.95,99395.8737034082,45.313,45.3542,45.2305,45.3198,99395.8737
2014-04-07 14:00:00,65.94,66.02,65.88,65.97,79334.32121281204,45.313,45.3679,45.2717,45.3336,79334.3212
2014-04-07 14:30:00,65.96,66.25,65.92,66.18,83551.80667958509,45.3267,45.526,45.2992,45.4779,83551.8067
2014-04-07 15:00:00,66.17,66.35,66.14,66.33,102131.53995212584,45.471,45.5947,45.4504,45.581,102131.54
2014-04-07 15:30:00,66.34,66.34,66.01,66.03,302063.1482959079,45.5878,45.5878,45.3611,45.3748,302063.1483
2014-04-08 09:30:00,66.2,66.35,65.94,66.14,117291.69041376952,45.4916,45.5947,45.313,45.4504,117291.6904
2014-04-08 10:00:00,66.13,66.3,65.94,65.96,83323.83449219195,45.4435,45.5604,45.313,45.3267,83323.8345
2014-04-08 10:30:00,65.98,66.35,65.98,66.31,87313.34777157188,45.3405,45.5947,45.3405,45.5672,87313.3478
2014-04-08 11:00:00,66.31,66.62,66.31,66.47,82411.9457426194,45.5672,45.7803,45.5672,45.6772,82411.9457
2014-04-08 11:30:00,66.48,66.52,66.38,66.51,81500.05699304685,45.684,45.7115,45.6153,45.7047,81500.057
2014-04-08 12:00:00,66.5,66.51,66.28,66.37,111250.42744785135,45.6978,45.7047,45.5466,45.6085,111250.4274
2014-04-08 12:30:00,66.38,66.41,66.23,66.36,75800.7523082184,45.6153,45.6359,45.5123,45.6016,75800.7523
2014-04-08 13:00:00,66.36,66.46,66.32,66.39,111820.3579163342,45.6016,45.6703,45.5741,45.6222,111820.3579
2014-04-08 13:30:00,66.4,66.4,66.24,66.3,88453.20870853755,45.6291,45.6291,45.5191,45.5604,88453.2087
2014-04-08 14:00:00,66.31,66.35,66.16,66.19,57562.97731676736,45.5672,45.5947,45.4641,45.4848,57562.9773
2014-04-08 14:30:00,66.2,66.3,66.09,66.24,74432.91918385957,45.4916,45.5604,45.416,45.5191,74432.9192
2014-04-08 15:00:00,66.24,66.24,66.15,66.19,183289.63866408297,45.5191,45.5191,45.4573,45.4848,183289.6387
2014-04-08 15:30:00,66.19,66.31,66.19,66.29,306394.61985637754,45.4848,45.5672,45.4848,45.5535,306394.6199
2014-04-09 09:30:00,66.21,66.49,65.85,66.07,189786.84600478745,45.4985,45.6909,45.2511,45.4023,189786.846
2014-04-09 10:00:00,66.06,66.28,65.95,66.14,91986.7776131312,45.3954,45.5466,45.3198,45.4504,91986.7776
2014-04-09 10:30:00,66.15,66.27,65.99,66.03,116265.8155705004,45.4573,45.5397,45.3473,45.3748,116265.8156
2014-04-09 11:00:00,66.01,66.12,65.94,66.06,55283.25544283597,45.3611,45.4367,45.313,45.3954,55283.2554
2014-04-09 11:30:00,66.05,66.33,66.03,66.31,52205.63091302861,45.3886,45.581,45.3748,45.5672,52205.6309
2014-04-09 12:00:00,66.32,66.34,66.18,66.3,63148.29590789924,45.5741,45.5878,45.4779,45.5604,63148.2959
2014-04-09 12:30:00,66.3,66.34,66.27,66.28,49355.97857061439,45.5604,45.5878,45.5397,45.5466,49355.9786
2014-04-09 13:00:00,66.28,66.33,66.2,66.2,46848.28450928986,45.5466,45.581,45.4916,45.4916,46848.2845
2014-04-09 13:30:00,66.21,66.22,66.1,66.12,61096.54622136099,45.4985,45.5054,45.4229,45.4367,61096.5462
2014-04-09 14:00:00,66.12,66.46,66.12,66.46,152057.44899122306,45.4367,45.6703,45.4367,45.6703,152057.449
2014-04-09 14:30:00,66.45,66.51,66.34,66.36,101561.609483643,45.6634,45.7047,45.5878,45.6016,101561.6095
2014-04-09 15:00:00,66.35,66.53,66.32,66.47,125498.68915992248,45.5947,45.7184,45.5741,45.6772,125498.6892
2014-04-09 15:30:00,66.46,66.64,66.46,66.56,184087.54131995887,45.6703,45.794,45.6703,45.739,184087.5413
2014-04-10 09:30:00,68.5,68.54,67.59,67.88,584406.7023823094,47.0722,47.0996,46.4468,46.6461,584406.7024
2014-04-10 10:00:00,67.86,67.95,67.44,67.68,455602.4165051864,46.6324,46.6942,46.3437,46.5087,455602.4165
2014-04-10 10:30:00,67.69,67.71,67.32,67.39,244842.12926023023,46.5155,46.5293,46.2613,46.3094,244842.1293
2014-04-10 11:00:00,67.37,67.44,67.06,67.09,209278.46802690072,46.2956,46.3437,46.0826,46.1032,209278.468
2014-04-10 11:30:00,67.1,67.32,67.09,67.17,236065.20004559445,46.1101,46.2613,46.1032,46.1582,236065.2
2014-04-10 12:00:00,67.16,67.19,66.67,66.72,143394.5058702838,46.1513,46.1719,45.8146,45.849,143394.5059
2014-04-10 12:30:00,66.72,66.74,66.5,66.5,104867.2062008435,45.849,45.8627,45.6978,45.6978,104867.2062
2014-04-10 13:00:00,66.51,66.69,66.32,66.42,118659.52353812836,45.7047,45.8284,45.5741,45.6428,118659.5235
2014-04-10 13:30:00,66.42,66.52,66.32,66.5,76370.68277670124,45.6428,45.7115,45.5741,45.6978,76370.6828
2014-04-10 14:00:00,66.5,66.5,66.28,66.28,118545.5374444318,45.6978,45.6978,45.5466,45.5466,118545.5374
2014-04-10 14:30:00,66.28,66.29,66.03,66.15,179870.0558531859,45.5466,45.5535,45.3748,45.4573,179870.0559
2014-04-10 15:00:00,66.14,66.21,65.99,66.1,366351.3051407728,45.4504,45.4985,45.3473,45.4229,366351.3051
2014-04-10 15:30:00,66.1,66.27,65.99,65.99,528439.5303772939,45.4229,45.5397,45.3473,45.3473,528439.5304
2014-04-11 09:30:00,65.51,66.05,65.45,65.78,196739.99772027813,45.0175,45.3886,44.9762,45.203,196739.9977
2014-04-11 10:00:00,65.74,65.82,65.16,65.39,158896.6146130172,45.1755,45.2305,44.777,44.935,158896.6146
2014-04-11 10:30:00,65.39,65.71,65.32,65.62,139291.00649720733,44.935,45.1549,44.8869,45.0931,139291.0065
2014-04-11 11:00:00,65.59,65.78,65.46,65.51,158212.6980508378,45.0725,45.203,44.9831,45.0175,158212.6981
2014-04-11 11:30:00,65.5,65.54,65.35,65.41,175082.63991793,45.0106,45.0381,44.9075,44.9488,175082.6399
2014-04-11 12:00:00,65.39,65.53,65.31,65.37,100877.6929214636,44.935,45.0312,44.88,44.9213,100877.6929
2014-04-11 12:30:00,65.36,65.42,65.15,65.28,131995.89650062693,44.9144,44.9556,44.7701,44.8594,131995.8965
2014-04-11 13:00:00,65.28,65.29,64.94,64.96,128690.29978342642,44.8594,44.8663,44.6258,44.6395,128690.2998
2014-04-11 13:30:00,64.96,65.17,64.92,64.96,131311.9799384475,44.6395,44.7838,44.612,44.6395,131311.9799
2014-04-11 14:00:00,64.96,65.15,64.8,64.89,138151.14556024165,44.6395,44.7701,44.5296,44.5914,138151.1456
2014-04-11 14:30:00,64.89,64.95,64.65,64.74,238116.9497321327,44.5914,44.6327,44.4265,44.4883,238116.9497
2014-04-11 15:00:00,64.75,65.03,64.67,64.88,219651.2025532885,44.4952,44.6876,44.4402,44.5846,219651.2026
2014-04-11 15:30:00,64.88,64.96,64.67,64.69,609369.6569018579,44.5846,44.6395,44.4402,44.454,609369.6569
2014-04-14 09:30:00,65.21,65.42,64.38,64.5,205630.9130286105,44.8113,44.9556,44.241,44.3234,205630.913
2014-04-14 10:00:00,64.5,64.78,64.46,64.51,127550.43884646072,44.3234,44.5158,44.2959,44.3303,127550.4388
2014-04-14 10:30:00,64.52,64.97,64.46,64.96,188874.9572552149,44.3372,44.6464,44.2959,44.6395,188874.9573
2014-04-14 11:00:00,64.96,65.06,64.89,64.93,90618.94448877237,44.6395,44.7082,44.5914,44.6189,90618.9445
2014-04-14 11:30:00,64.93,65.1,64.92,64.95,117747.6347885558,44.6189,44.7357,44.612,44.6327,117747.6348
2014-04-14 12:00:00,64.94,65.07,64.9,65.07,90163.0001139861,44.6258,44.7151,44.5983,44.7151,90163.0001
2014-04-14 12:30:00,65.07,65.13,65.03,65.12,56081.15809871196,44.7151,44.7563,44.6876,44.7495,56081.1581
2014-04-14 13:00:00,65.13,65.16,64.95,64.96,34423.80029636384,44.7563,44.777,44.6327,44.6395,34423.8003
2014-04-14 13:30:00,64.96,65.08,64.88,64.91,84349.70933546107,44.6395,44.722,44.5846,44.6052,84349.7093
2014-04-14 14:00:00,64.91,65.04,64.78,64.8,115809.87119571412,44.6052,44.6945,44.5158,44.5296,115809.8712
2014-04-14 14:30:00,64.77,64.83,64.68,64.68,111706.37182263764,44.509,44.5502,44.4471,44.4471,111706.3718
2014-04-14 15:00:00,64.69,64.72,64.54,64.7,250427.4478513621,44.454,44.4746,44.3509,44.4609,250427.4479
2014-04-14 15:30:00,64.71,65.16,64.71,65.13,317793.2292260344,44.4677,44.777,44.4677,44.7563,317793.2292
2014-04-15 09:30:00,65.18,65.67,64.93,65.56,79106.3490254189,44.7907,45.1274,44.6189,45.0518,79106.349
2014-04-15 10:00:00,65.57,65.67,64.95,65.02,70329.41981078309,45.0587,45.1274,44.6327,44.6808,70329.4198
2014-04-15 10:30:00,64.97,65.28,64.88,64.96,136555.3402484897,44.6464,44.8594,44.5846,44.6395,136555.3402
2014-04-15 11:00:00,64.94,65.13,64.81,65.03,93810.5551122763,44.6258,44.7563,44.5364,44.6876,93810.5551
2014-04-15 11:30:00,65.02,65.13,64.82,64.91,117975.60697594892,44.6808,44.7563,44.5433,44.6052,117975.607
2014-04-15 12:00:00,64.91,64.96,64.74,64.96,84919.63980394392,44.6052,44.6395,44.4883,44.6395,84919.6398
2014-04-15 12:30:00,64.92,65.01,64.89,64.96,140886.81180895932,44.612,44.6739,44.5914,44.6395,140886.8118
2014-04-15 13:00:00,64.96,65.15,64.95,65.15,125612.67525361906,44.6395,44.7701,44.6327,44.7701,125612.6753
2014-04-15 13:30:00,65.17,65.3,65.09,65.27,97002.16573578025,44.7838,44.8732,44.7289,44.8526,97002.1657
2014-04-15 14:00:00,65.28,65.56,65.27,65.5,174170.75116835747,44.8594,45.0518,44.8526,45.0106,174170.7512
2014-04-15 14:30:00,65.49,65.73,65.49,65.62,101903.56776473272,45.0037,45.1687,45.0037,45.0931,101903.5678
2014-04-15 15:00:00,65.62,65.91,65.6,65.9,243360.31004217485,45.0931,45.2924,45.0793,45.2855,243360.31
2014-04-15 15:30:00,65.9,65.91,65.78,65.87,408298.18762111024,45.2855,45.2924,45.203,45.2649,408298.1876
2014-04-16 09:30:00,66.23,66.41,65.63,65.81,204263.07990425167,45.5123,45.6359,45.0999,45.2236,204263.0799
2014-04-16 10:00:00,65.82,65.82,65.6,65.62,145446.25555682206,45.2305,45.2305,45.0793,45.0931,145446.2556
2014-04-16 10:30:00,65.63,65.71,65.55,65.57,111136.4413541548,45.0999,45.1549,45.045,45.0587,111136.4414
2014-04-16 11:00:00,65.57,65.89,65.53,65.89,62920.3237205061,45.0587,45.2786,45.0312,45.2786,62920.3237
2014-04-16 11:30:00,65.9,65.96,65.77,65.81,147270.0330559672,45.2855,45.3267,45.1961,45.2236,147270.0331
2014-04-16 12:00:00,65.8,66.13,65.79,66.07,91302.8610509518,45.2168,45.4435,45.2099,45.4023,91302.8611
2014-04-16 12:30:00,66.08,66.1,65.96,66.01,70557.39199817623,45.4092,45.4229,45.3267,45.3611,70557.392
2014-04-16 13:00:00,66.01,66.14,65.94,66.09,87541.319958965,45.3611,45.4504,45.313,45.416,87541.32
2014-04-16 13:30:00,66.09,66.24,65.94,66.23,123218.96728599112,45.416,45.5191,45.313,45.5123,123218.9673
2014-04-16 14:00:00,66.23,66.24,65.89,65.93,169725.29351419126,45.5123,45.5191,45.2786,45.3061,169725.2935
2014-04-16 14:30:00,65.93,66.14,65.93,66.1,99167.90151601504,45.3061,45.4504,45.3061,45.4229,99167.9015
2014-04-16 15:00:00,66.1,66.11,65.93,65.98,171093.1266385501,45.4229,45.4298,45.3061,45.3405,171093.1266
2014-04-16 15:30:00,65.98,66.18,65.89,66.17,280405.7904935598,45.3405,45.4779,45.2786,45.471,280405.7905
2014-04-17 09:30:00,66.02,66.41,65.97,66.26,323606.5200045594,45.3679,45.6359,45.3336,45.5329,323606.52
2014-04-17 10:00:00,66.27,66.58,66.15,66.58,66111.93434401003,45.5397,45.7528,45.4573,45.7528,66111.9343
2014-04-17 10:30:00,66.6,66.74,66.47,66.73,145446.25555682206,45.7665,45.8627,45.6772,45.8558,145446.2556
2014-04-17 11:00:00,66.73,66.81,66.65,66.73,86059.50074090961,45.8558,45.9108,45.8009,45.8558,86059.5007
2014-04-17 11:30:00,66.74,66.8,66.69,66.78,91986.7776131312,45.8627,45.9039,45.8284,45.8902,91986.7776
2014-04-17 12:00:00,66.78,66.88,66.73,66.81,71241.30856035564,45.8902,45.9589,45.8558,45.9108,71241.3086
2014-04-17 12:30:00,66.81,66.95,66.77,66.81,104525.2479197538,45.9108,46.007,45.8833,45.9108,104525.2479
2014-04-17 13:00:00,66.81,66.91,66.78,66.85,86287.47292830274,45.9108,45.9795,45.8902,45.9383,86287.4729
2014-04-17 13:30:00,66.85,67.03,66.84,67.02,134389.60446825487,45.9383,46.062,45.9314,46.0551,134389.6045
2014-04-17 14:00:00,67.01,67.02,66.93,67.01,80360.19605608116,46.0483,46.0551,45.9933,46.0483,80360.1961
2014-04-17 14:30:00,67.01,67.06,66.95,67.01,134389.60446825487,46.0483,46.0826,46.007,46.0483,134389.6045
2014-04-17 15:00:00,67.01,67.07,66.99,67.05,90049.01402028953,46.0483,46.0895,46.0345,46.0757,90049.014
2014-04-17 15:30:00,67.05,67.06,66.92,66.95,260344.23800296368,46.0757,46.0826,45.9864,46.007,260344.238
2014-04-21 09:30:00,66.47,66.92,66.47,66.82,155363.04570842357,45.6772,45.9864,45.6772,45.9177,155363.0457
2014-04-21 10:00:00,66.83,67.06,66.83,66.89,59272.76872221589,45.9246,46.0826,45.9246,45.9658,59272.7687
2014-04-21 10:30:00,66.88,66.88,66.73,66.81,50609.82560127664,45.9589,45.9589,45.8558,45.9108,50609.8256
2014-04-21 11:00:00,66.81,66.95,66.73,66.89,47190.242790379576,45.9108,46.007,45.8558,45.9658,47190.2428
2014-04-21 11:30:00,66.89,67.04,66.88,67.01,27128.690299783422,45.9658,46.0689,45.9589,46.0483,27128.6903
2014-04-21 12:00:00,67.02,67.02,66.84,66.9,31346.17576655648,46.0551,46.0551,45.9314,45.9727,31346.1758
2014-04-21 12:30:00,66.88,66.9,66.81,66.89,27242.67639348,45.9589,45.9727,45.9108,45.9658,27242.6764
2014-04-21 13:00:00,66.9,66.92,66.85,66.87,61780.46278354041,45.9727,45.9864,45.9383,45.9521,61780.4628
2014-04-21 13:30:00,66.87,66.88,66.72,66.79,41034.99373076485,45.9521,45.9589,45.849,45.8971,41034.9937
2014-04-21 14:00:00,66.79,66.8,66.7,66.75,40237.091074888864,45.8971,45.9039,45.8352,45.8696,40237.0911
2014-04-21 14:30:00,66.74,66.81,66.74,66.75,45708.42357232418,45.8627,45.9108,45.8627,45.8696,45708.4236
2014-04-21 15:00:00,66.76,66.76,66.6,66.64,73976.97480907329,45.8765,45.8765,45.7665,45.794,73976.9748
2014-04-21 15:30:00,66.63,66.73,66.61,66.73,127664.4249401573,45.7871,45.8558,45.7734,45.8558,127664.4249
2014-04-22 09:30:00,66.74,66.89,66.46,66.73,114100.0797902656,45.8627,45.9658,45.6703,45.8558,114100.0798
2014-04-22 10:00:00,66.74,66.86,66.72,66.76,67023.82309358258,45.8627,45.9452,45.849,45.8765,67023.8231
2014-04-22 10:30:00,66.76,66.85,66.64,66.83,43656.67388578594,45.8765,45.9383,45.794,45.9246,43656.6739
2014-04-22 11:00:00,66.84,66.88,66.79,66.83,43086.74341730309,45.9314,45.9589,45.8971,45.9246,43086.7434
2014-04-22 11:30:00,66.84,66.88,66.67,66.74,55055.28325544284,45.9314,45.9589,45.8146,45.8627,55055.2833
2014-04-22 12:00:00,66.76,66.89,66.76,66.88,34537.78639006041,45.8765,45.9658,45.8765,45.9589,34537.7864
2014-04-22 12:30:00,66.89,66.95,66.86,66.95,44226.60435426878,45.9658,46.007,45.9452,46.007,44226.6044
2014-04-22 13:00:00,66.95,67.03,66.89,66.99,49014.02028952468,46.007,46.062,45.9658,46.0345,49014.0203
2014-04-22 13:30:00,66.97,67.12,66.95,67.1,75002.84965234241,46.0208,46.1238,46.007,46.1101,75002.8497
2014-04-22 14:00:00,67.1,67.13,67.07,67.1,74660.89137125271,46.1101,46.1307,46.0895,46.1101,74660.8914
2014-04-22 14:30:00,67.11,67.21,67.1,67.14,59158.78262851932,46.117,46.1857,46.1101,46.1376,59158.7826
2014-04-22 15:00:00,67.14,67.15,66.96,66.96,68163.68403054828,46.1376,46.1445,46.0139,46.0139,68163.684
2014-04-22 15:30:00,66.97,67.02,66.9,66.96,195828.1089707056,46.0208,46.0551,45.9727,46.0139,195828.109
2014-04-23 09:30:00,66.55,67.15,66.55,66.82,114897.98244614156,45.7322,46.1445,45.7322,45.9177,114897.9824
2014-04-23 10:00:00,66.82,66.97,66.72,66.94,102929.44260800185,45.9177,46.0208,45.849,46.0002,102929.4426
2014-04-23 10:30:00,66.93,67.03,66.84,67.02,106918.95588738174,45.9933,46.062,45.9314,46.0551,106918.9559
2014-04-23 11:00:00,67.02,67.03,66.78,66.89,147611.99133705688,46.0551,46.062,45.8902,45.9658,147611.9913
2014-04-23 11:30:00,66.89,67.07,66.89,67.02,74090.96090276986,45.9658,46.0895,45.9658,46.0551,74090.9609
2014-04-23 12:00:00,67.02,67.03,66.89,66.98,102245.5260458224,46.0551,46.062,45.9658,46.0276,102245.526
2014-04-23 12:30:00,66.98,67.09,66.98,67.0,50837.79778866978,46.0276,46.1032,46.0276,46.0414,50837.7978
2014-04-23 13:00:00,67.0,67.04,66.95,67.0,65769.97606292032,46.0414,46.0689,46.007,46.0414,65769.9761
2014-04-23 13:30:00,67.01,67.02,66.87,66.89,55625.21372392568,46.0483,46.0551,45.9521,45.9658,55625.2137
2014-04-23 14:00:00,66.9,66.98,66.88,66.96,63832.21247007865,45.9727,46.0276,45.9589,46.0139,63832.2125
2014-04-23 14:30:00,66.96,67.0,66.89,66.95,59500.74090960903,46.0139,46.0414,45.9658,46.007,59500.7409
2014-04-23 15:00:00,66.94,67.0,66.92,66.96,82867.89011740568,46.0002,46.0414,45.9864,46.0139,82867.8901
2014-04-23 15:30:00,66.96,67.01,66.91,66.93,202439.30240510657,46.0139,46.0483,45.9795,45.9933,202439.3024
2014-04-24 09:30:00,67.41,67.57,67.03,67.4,209962.3845890801,46.3231,46.4331,46.062,46.3163,209962.3846
2014-04-24 10:00:00,67.38,67.4,67.11,67.25,203123.218967286,46.3025,46.3163,46.117,46.2132,203123.219
2014-04-24 10:30:00,67.26,67.27,67.06,67.22,127208.48056537102,46.2201,46.2269,46.0826,46.1926,127208.4806
2014-04-24 11:00:00,67.19,67.37,67.14,67.2,67365.7813746723,46.1719,46.2956,46.1376,46.1788,67365.7814
2014-04-24 11:30:00,67.22,67.25,67.16,67.19,89365.09745811012,46.1926,46.2132,46.1513,46.1719,89365.0975
2014-04-24 12:00:00,67.18,67.22,67.11,67.21,77054.59933888065,46.1651,46.1926,46.117,46.1857,77054.5993
2014-04-24 12:30:00,67.2,67.29,67.19,67.28,19491.6220221133,46.1788,46.2407,46.1719,46.2338,19491.622
2014-04-24 13:00:00,67.29,67.33,67.26,67.29,40009.11888749572,46.2407,46.2682,46.2201,46.2407,40009.1189
2014-04-24 13:30:00,67.28,67.29,67.02,67.07,62236.407158326685,46.2338,46.2407,46.0551,46.0895,62236.4072
2014-04-24 14:00:00,67.06,67.1,66.96,67.03,59956.6852843953,46.0826,46.1101,46.0139,46.062,59956.6853
2014-04-24 14:30:00,67.03,67.17,67.02,67.16,92442.72198791748,46.062,46.1582,46.0551,46.1513,92442.722
2014-04-24 15:00:00,67.18,67.3,67.15,67.17,62578.36543941639,46.1651,46.2475,46.1445,46.1582,62578.3654
2014-04-24 15:30:00,67.17,67.23,67.16,67.21,211900.1481819218,46.1582,46.1994,46.1513,46.1857,211900.1482
2014-04-25 09:30:00,66.89,67.27,66.89,67.02,171321.09882594325,45.9658,46.2269,45.9658,46.0551,171321.0988
2014-04-25 10:00:00,67.02,67.08,66.9,66.9,62692.35153311296,46.0551,46.0964,45.9727,45.9727,62692.3515
2014-04-25 10:30:00,66.89,66.89,66.63,66.65,71127.32246665907,45.9658,45.9658,45.7871,45.8009,71127.3225
2014-04-25 11:00:00,66.65,66.77,66.46,66.76,116037.84338310726,45.8009,45.8833,45.6703,45.8765,116037.8434
2014-04-25 11:30:00,66.75,66.84,66.62,66.7,180212.0141342756,45.8696,45.9314,45.7803,45.8352,180212.0141
2014-04-25 12:00:00,66.69,66.73,66.64,66.68,61096.54622136099,45.8284,45.8558,45.794,45.8215,61096.5462
2014-04-25 12:30:00,66.69,66.72,66.5,66.52,134389.60446825487,45.8284,45.849,45.6978,45.7115,134389.6045
2014-04-25 13:00:00,66.51,66.51,66.35,66.43,42060.86857403397,45.7047,45.7047,45.5947,45.6497,42060.8686
2014-04-25 13:30:00,66.44,66.51,66.32,66.43,45822.40966602074,45.6566,45.7047,45.5741,45.6497,45822.4097
2014-04-25 14:00:00,66.44,66.45,66.25,66.31,59272.76872221589,45.6566,45.6634,45.526,45.5672,59272.7687
2014-04-25 14:30:00,66.31,66.51,66.24,66.39,65655.98996922375,45.5672,45.7047,45.5191,45.6222,65655.99
2014-04-25 15:00:00,66.38,66.49,66.33,66.45,49925.909039097234,45.6153,45.6909,45.581,45.6634,49925.909
2014-04-25 15:30:00,66.46,66.53,66.32,66.39,216687.5641171777,45.6703,45.7184,45.5741,45.6222,216687.5641
2014-04-28 09:30:00,66.71,67.14,66.45,66.75,166077.73851590106,45.8421,46.1376,45.6634,45.8696,166077.7385
2014-04-28 10:00:00,66.8,67.1,66.71,66.96,70671.37809187279,45.9039,46.1101,45.8421,46.0139,70671.3781
2014-04-28 10:30:00,66.96,67.0,66.74,66.78,65883.9621566169,46.0139,46.0414,45.8627,45.8902,65883.9622
2014-04-28 11:00:00,66.76,66.83,66.49,66.49,43998.63216687564,45.8765,45.9246,45.6909,45.6909,43998.6322
2014-04-28 11:30:00,66.48,66.66,66.32,66.38,85489.57027242676,45.684,45.8077,45.5741,45.6153,85489.5703
2014-04-28 12:00:00,66.35,66.42,66.18,66.25,175994.52866750257,45.5947,45.6428,45.4779,45.526,175994.5287
2014-04-28 12:30:00,66.27,66.28,66.06,66.07,142254.64493331814,45.5397,45.5466,45.3954,45.4023,142254.6449
2014-04-28 13:00:00,66.07,66.08,65.87,65.92,175880.542573806,45.4023,45.4092,45.2649,45.2992,175880.5426
2014-04-28 13:30:00,65.91,66.04,65.81,65.96,121623.16197423916,45.2924,45.3817,45.2236,45.3267,121623.162
2014-04-28 14:00:00,65.96,66.14,65.79,66.1,121281.20369314944,45.3267,45.4504,45.2099,45.4229,121281.2037
2014-04-28 14:30:00,66.11,66.17,65.99,66.11,112162.31619742392,45.4298,45.471,45.3473,45.4298,112162.3162
2014-04-28 15:00:00,66.11,66.61,66.11,66.55,158782.62851932066,45.4298,45.7734,45.4298,45.7322,158782.6285
2014-04-28 15:30:00,66.56,66.63,66.35,66.4,364755.4998290209,45.739,45.7871,45.5947,45.6291,364755.4998
2014-04-29 09:30:00,66.83,67.11,66.69,66.95,138607.08993502794,45.9246,46.117,45.8284,46.007,138607.0899
2014-04-29 10:00:00,66.95,67.04,66.73,66.77,122649.03681750828,46.007,46.0689,45.8558,45.8833,122649.0368
2014-04-29 10:30:00,66.76,67.14,66.76,67.09,103727.3452638778,45.8765,46.1376,45.8765,46.1032,103727.3453
2014-04-29 11:00:00,67.09,67.25,67.0,67.23,92898.66636270376,46.1032,46.2132,46.0414,46.1994,92898.6664
2014-04-29 11:30:00,67.21,67.24,67.07,67.11,60070.67137809187,46.1857,46.2063,46.0895,46.117,60070.6714
2014-04-29 12:00:00,67.11,67.25,67.1,67.23,75344.80793343212,46.117,46.2132,46.1101,46.1994,75344.8079
2014-04-29 12:30:00,67.23,67.38,67.23,67.36,83323.83449219195,46.1994,46.3025,46.1994,46.2888,83323.8345
2014-04-29 13:00:00,67.37,67.53,67.29,67.38,121053.2315057563,46.2956,46.4056,46.2407,46.3025,121053.2315
2014-04-29 13:30:00,67.39,67.59,67.32,67.54,90618.94448877237,46.3094,46.4468,46.2613,46.4125,90618.9445
2014-04-29 14:00:00,67.54,67.67,67.5,67.61,140202.8952467799,46.4125,46.5018,46.385,46.4606,140202.8952
2014-04-29 14:30:00,67.59,67.6,67.44,67.47,123674.9116607774,46.4468,46.4537,46.3437,46.3644,123674.9117
2014-04-29 15:00:00,67.48,67.53,67.36,67.45,134959.5349367377,46.3712,46.4056,46.2888,46.3506,134959.5349
2014-04-29 15:30:00,67.45,67.59,67.38,67.5,416505.1863672632,46.3506,46.4468,46.3025,46.385,416505.1864
2014-04-30 09:30:00,66.72,67.28,66.71,67.17,184429.49960104868,45.849,46.2338,45.8421,46.1582,184429.4996
2014-04-30 10:00:00,67.19,67.69,67.17,67.61,161404.30867434174,46.1719,46.5155,46.1582,46.4606,161404.3087
2014-04-30 10:30:00,67.62,67.82,67.58,67.82,136669.32634218625,46.4674,46.6049,46.44,46.6049,136669.3263
2014-04-30 11:00:00,67.82,68.08,67.76,68.08,187393.13803715943,46.6049,46.7835,46.5636,46.7835,187393.138
2014-04-30 11:30:00,68.09,68.31,68.0,68.24,110224.55260458223,46.7904,46.9416,46.7286,46.8935,110224.5526
2014-04-30 12:00:00,68.24,68.38,68.24,68.31,94152.513393366,46.8935,46.9897,46.8935,46.9416,94152.5134
2014-04-30 12:30:00,68.32,68.38,68.31,68.34,63832.21247007865,46.9485,46.9897,46.9416,46.9622,63832.2125
2014-04-30 13:00:00,68.33,68.35,68.28,68.32,69189.5588738174,46.9553,46.9691,46.921,46.9485,69189.5589
2014-04-30 13:30:00,68.31,68.39,68.26,68.33,79448.3073065086,46.9416,46.9966,46.9072,46.9553,79448.3073
2014-04-30 14:00:00,68.32,68.58,68.21,68.39,152969.33774079563,46.9485,47.1271,46.8729,46.9966,152969.3377
2014-04-30 14:30:00,68.39,68.74,68.39,68.56,130628.0633762681,46.9966,47.2371,46.9966,47.1134,130628.0634
2014-04-30 15:00:00,68.56,68.62,68.29,68.39,127094.49447167444,47.1134,47.1546,46.9279,46.9966,127094.4945
2014-04-30 15:30:00,68.39,68.52,68.31,68.4,285079.2203351191,46.9966,47.0859,46.9416,47.0034,285079.2203
2014-05-01 09:30:00,68.4,68.46,68.01,68.15,154451.15695885103,47.0034,47.0447,46.7354,46.8316,154451.157
2014-05-01 10:00:00,68.1,68.24,67.88,68.17,118887.49572552148,46.7973,46.8935,46.6461,46.8454,118887.4957
2014-05-01 10:30:00,68.17,68.39,68.15,68.34,48558.0759147384,46.8454,46.9966,46.8316,46.9622,48558.0759
2014-05-01 11:00:00,68.34,68.51,68.26,68.46,121965.12025532885,46.9622,47.079,46.9072,47.0447,121965.1203
2014-05-01 11:30:00,68.48,68.67,68.46,68.51,49128.00638322125,47.0584,47.189,47.0447,47.079,49128.0064
2014-05-01 12:00:00,68.5,68.66,68.45,68.53,38755.27185683347,47.0722,47.1821,47.0378,47.0928,38755.2719
2014-05-01 12:30:00,68.53,68.53,68.36,68.44,46734.2984155933,47.0928,47.0928,46.976,47.0309,46734.2984
2014-05-01 13:00:00,68.44,68.45,68.29,68.32,42516.81294882025,47.0309,47.0378,46.9279,46.9485,42516.8129
2014-05-01 13:30:00,68.29,68.31,68.08,68.08,52775.561381511456,46.9279,46.9416,46.7835,46.7835,52775.5614
2014-05-01 14:00:00,68.1,68.32,68.1,68.29,54143.39450587028,46.7973,46.9485,46.7973,46.9279,54143.3945
2014-05-01 14:30:00,68.29,68.3,68.05,68.17,65542.00387552718,46.9279,46.9347,46.7629,46.8454,65542.0039
2014-05-01 15:00:00,68.17,68.23,68.07,68.1,74204.94699646643,46.8454,46.8866,46.7767,46.7973,74204.947
2014-05-01 15:30:00,68.1,68.12,68.03,68.1,228884.0761427106,46.7973,46.811,46.7492,46.7973,228884.0761
2014-05-02 09:30:00,68.17,68.6,67.82,68.23,240396.67160606408,46.8454,47.1409,46.6049,46.8866,240396.6716
2014-05-02 10:00:00,68.23,68.48,68.13,68.3,125042.7447851362,46.8866,47.0584,46.8179,46.9347,125042.7448
2014-05-02 10:30:00,68.27,68.49,67.9,68.09,120483.30103727346,46.9141,47.0653,46.6599,46.7904,120483.301
2014-05-02 11:00:00,68.1,68.24,68.04,68.06,72153.19730992819,46.7973,46.8935,46.7561,46.7698,72153.1973
2014-05-02 11:30:00,68.07,68.35,68.07,68.25,91302.8610509518,46.7767,46.9691,46.7767,46.9004,91302.8611
2014-05-02 12:00:00,68.25,68.47,68.21,68.4,165963.7524222045,46.9004,47.0515,46.8729,47.0034,165963.7524
2014-05-02 12:30:00,68.4,68.56,68.38,68.51,58588.85216003648,47.0034,47.1134,46.9897,47.079,58588.8522
2014-05-02 13:00:00,68.52,68.6,68.31,68.33,59500.74090960903,47.0859,47.1409,46.9416,46.9553,59500.7409
2014-05-02 13:30:00,68.34,68.36,68.17,68.18,72951.09996580417,46.9622,46.976,46.8454,46.8523,72951.1
2014-05-02 14:00:00,68.17,68.3,68.12,68.27,67137.80918727916,46.8454,46.9347,46.811,46.9141,67137.8092
2014-05-02 14:30:00,68.28,68.39,68.26,68.26,57790.94950416049,46.921,46.9966,46.9072,46.9072,57790.9495
2014-05-02 15:00:00,68.3,68.39,68.21,68.24,125840.6474410122,46.9347,46.9966,46.8729,46.8935,125840.6474
2014-05-02 15:30:00,68.24,68.24,68.02,68.03,272312.7778411034,46.8935,46.8935,46.7423,46.7492,272312.7778
2014-05-05 09:30:00,67.72,67.96,67.33,67.69,150575.6297731677,46.5362,46.7011,46.2682,46.5155,150575.6298
2014-05-05 10:00:00,67.71,67.96,67.71,67.86,106121.05323150576,46.5293,46.7011,46.5293,46.6324,106121.0532
2014-05-05 10:30:00,67.86,68.21,67.85,68.08,75116.83574603898,46.6324,46.8729,46.6255,46.7835,75116.8357
2014-05-05 11:00:00,68.07,68.15,67.97,68.15,44682.54872905506,46.7767,46.8316,46.708,46.8316,44682.5487
2014-05-05 11:30:00,68.16,68.31,68.15,68.2,47304.22888407615,46.8385,46.9416,46.8316,46.866,47304.2289
2014-05-05 12:00:00,68.22,68.37,68.21,68.33,40693.03544967514,46.8797,46.9828,46.8729,46.9553,40693.0354
2014-05-05 12:30:00,68.32,68.34,68.04,68.09,67137.80918727916,46.9485,46.9622,46.7561,46.7904,67137.8092
2014-05-05 13:00:00,68.1,68.25,68.09,68.24,50495.83950758007,46.7973,46.9004,46.7904,46.8935,50495.8395
2014-05-05 13:30:00,68.24,68.29,68.22,68.27,35905.61951441924,46.8935,46.9279,46.8797,46.9141,35905.6195
2014-05-05 14:00:00,68.28,68.32,68.25,68.28,46734.2984155933,46.921,46.9485,46.9004,46.921,46734.2984
2014-05-05 14:30:00,68.28,68.39,68.23,68.32,58246.89387894677,46.921,46.9966,46.8866,46.9485,58246.8939
2014-05-05 15:00:00,68.32,68.33,68.25,68.31,80816.14043086744,46.9485,46.9553,46.9004,46.9416,80816.1404
2014-05-05 15:30:00,68.31,68.34,68.22,68.32,210760.28724495613,46.9416,46.9622,46.8797,46.9485,210760.2872
2014-05-06 09:30:00,67.94,67.96,67.53,67.77,148181.92180553972,46.6873,46.7011,46.4056,46.5705,148181.9218
2014-05-06 10:00:00,67.8,67.98,67.62,67.98,86743.41730308902,46.5911,46.7148,46.4674,46.7148,86743.4173
2014-05-06 10:30:00,68.01,68.08,67.88,67.88,54827.3110680497,46.7354,46.7835,46.6461,46.6461,54827.3111
2014-05-06 11:00:00,67.86,67.89,67.78,67.83,55967.17200501539,46.6324,46.653,46.5774,46.6117,55967.172
2014-05-06 11:30:00,67.82,67.93,67.82,67.89,47190.242790379576,46.6049,46.6805,46.6049,46.653,47190.2428
2014-05-06 12:00:00,67.89,67.91,67.77,67.84,42630.79904251681,46.653,46.6667,46.5705,46.6186,42630.799
2014-05-06 12:30:00,67.84,67.91,67.82,67.86,53117.51966260116,46.6186,46.6667,46.6049,46.6324,53117.5197
2014-05-06 13:00:00,67.86,67.89,67.75,67.84,59272.76872221589,46.6324,46.653,46.5568,46.6186,59272.7687
2014-05-06 13:30:00,67.82,67.86,67.63,67.63,58132.9077852502,46.6049,46.6324,46.4743,46.4743,58132.9078
2014-05-06 14:00:00,67.62,67.74,67.54,67.67,63832.21247007865,46.4674,46.5499,46.4125,46.5018,63832.2125
2014-05-06 14:30:00,67.67,67.77,67.63,67.74,63490.25418898895,46.5018,46.5705,46.4743,46.5499,63490.2542
2014-05-06 15:00:00,67.71,67.85,67.63,67.75,84235.7232417645,46.5293,46.6255,46.4743,46.5568,84235.7232
2014-05-06 15:30:00,67.75,67.84,67.59,67.61,392226.148409894,46.5568,46.6186,46.4468,46.4606,392226.1484
2014-05-07 09:30:00,67.77,68.01,67.67,67.8,193776.3592841673,46.5705,46.7354,46.5018,46.5911,193776.3593
2014-05-07 10:00:00,67.82,67.87,67.21,67.31,141798.70055853183,46.6049,46.6392,46.1857,46.2544,141798.7006
2014-05-07 10:30:00,67.3,67.36,67.08,67.15,243816.2544169612,46.2475,46.2888,46.0964,46.1445,243816.2544
2014-05-07 11:00:00,67.15,67.43,67.08,67.18,151373.53242904367,46.1445,46.3369,46.0964,46.1651,151373.5324
2014-05-07 11:30:00,67.2,67.66,67.18,67.56,128120.36931494356,46.1788,46.4949,46.1651,46.4262,128120.3693
2014-05-07 12:00:00,67.57,67.77,67.53,67.75,80360.19605608116,46.4331,46.5705,46.4056,46.5568,80360.1961
2014-05-07 12:30:00,67.75,67.84,67.74,67.83,140544.8535278696,46.5568,46.6186,46.5499,46.6117,140544.8535
2014-05-07 13:00:00,67.82,67.97,67.75,67.92,116949.7321326798,46.6049,46.708,46.5568,46.6736,116949.7321
2014-05-07 13:30:00,67.92,67.98,67.67,67.67,111136.4413541548,46.6736,46.7148,46.5018,46.5018,111136.4414
2014-05-07 14:00:00,67.65,67.85,67.62,67.82,93126.63855009688,46.4881,46.6255,46.4674,46.6049,93126.6386
2014-05-07 14:30:00,67.83,67.89,67.73,67.81,86971.38949048216,46.6117,46.653,46.543,46.598,86971.3895
2014-05-07 15:00:00,67.81,67.82,67.68,67.81,130742.04946996468,46.598,46.6049,46.5087,46.598,130742.0495
2014-05-07 15:30:00,67.8,68.0,67.8,67.96,232759.60332839395,46.5911,46.7286,46.5911,46.7011,232759.6033
2014-05-08 09:30:00,67.83,68.36,67.67,68.24,101561.609483643,46.6117,46.976,46.5018,46.8935,101561.6095
2014-05-08 10:00:00,68.24,68.43,68.24,68.38,89137.12527071698,46.8935,47.0241,46.8935,46.9897,89137.1253
2014-05-08 10:30:00,68.38,68.39,68.21,68.31,127778.41103385387,46.9897,46.9966,46.8729,46.9416,127778.411
2014-05-08 11:00:00,68.31,68.42,68.26,68.35,112732.24666590676,46.9416,47.0172,46.9072,46.9691,112732.2467
2014-05-08 11:30:00,68.36,68.51,68.34,68.46,126980.5083779779,46.976,47.079,46.9622,47.0447,126980.5084
2014-05-08 12:00:00,68.46,68.54,68.43,68.53,70329.41981078309,47.0447,47.0996,47.0241,47.0928,70329.4198
2014-05-08 12:30:00,68.55,68.58,68.42,68.45,93354.61073749005,47.1065,47.1271,47.0172,47.0378,93354.6107
2014-05-08 13:00:00,68.46,68.53,68.34,68.4,59158.78262851932,47.0447,47.0928,46.9622,47.0034,59158.7826
2014-05-08 13:30:00,68.41,68.49,68.31,68.37,52091.64481933204,47.0103,47.0653,46.9416,46.9828,52091.6448
2014-05-08 14:00:00,68.37,68.4,68.23,68.37,92214.74980052434,46.9828,47.0034,46.8866,46.9828,92214.7498
2014-05-08 14:30:00,68.37,68.39,68.1,68.21,124244.84212926024,46.9828,46.9966,46.7973,46.8729,124244.8421
2014-05-08 15:00:00,68.21,68.32,68.1,68.31,198335.8030320301,46.8729,46.9485,46.7973,46.9416,198335.803
2014-05-08 15:30:00,68.3,68.33,68.23,68.31,297617.69064174173,46.9347,46.9553,46.8866,46.9416,297617.6906
2014-05-09 09:30:00,68.1,68.35,68.07,68.17,228086.1734868346,46.7973,46.9691,46.7767,46.8454,228086.1735
2014-05-09 10:00:00,68.17,68.44,68.0,68.35,78194.46027584634,46.8454,47.0309,46.7286,46.9691,78194.4603
2014-05-09 10:30:00,68.36,68.39,68.11,68.17,82183.97355522626,46.976,46.9966,46.8042,46.8454,82183.9736
2014-05-09 11:00:00,68.17,68.27,68.13,68.25,77282.5715262738,46.8454,46.9141,46.8179,46.9004,77282.5715
2014-05-09 11:30:00,68.27,68.43,68.25,68.4,42060.86857403397,46.9141,47.0241,46.9004,47.0034,42060.8686
2014-05-09 12:00:00,68.4,68.49,68.3,68.4,50381.85341388351,47.0034,47.0653,46.9347,47.0034,50381.8534
2014-05-09 12:30:00,68.39,68.66,68.38,68.61,65883.9621566169,46.9966,47.1821,46.9897,47.1478,65883.9622
2014-05-09 13:00:00,68.62,68.64,68.5,68.5,34879.74467115012,47.1546,47.1684,47.0722,47.0722,34879.7447
2014-05-09 13:30:00,68.5,68.55,68.42,68.45,84463.69542915764,47.0722,47.1065,47.0172,47.0378,84463.6954
2014-05-09 14:00:00,68.45,68.47,68.24,68.25,77624.5298073635,47.0378,47.0515,46.8935,46.9004,77624.5298
2014-05-09 14:30:00,68.26,68.46,68.25,68.4,50723.811694973214,46.9072,47.0447,46.9004,47.0034,50723.8117
2014-05-09 15:00:00,68.41,68.49,68.39,68.44,59386.754815912456,47.0103,47.0653,46.9966,47.0309,59386.7548
2014-05-09 15:30:00,68.44,68.51,68.39,68.48,168015.50210874274,47.0309,47.079,46.9966,47.0584,168015.5021
2014-05-12 09:30:00,68.42,69.16,68.42,69.12,141000.79790265588,47.0172,47.5257,47.0172,47.4982,141000.7979
2014-05-12 10:00:00,69.12,69.2,69.04,69.16,77966.4880884532,47.4982,47.5532,47.4432,47.5257,77966.4881
2014-05-12 10:30:00,69.15,69.2,69.03,69.12,80246.20996238459,47.5188,47.5532,47.4364,47.4982,80246.21
2014-05-12 11:00:00,69.11,69.31,69.11,69.31,81272.0848056537,47.4913,47.6288,47.4913,47.6288,81272.0848
2014-05-12 11:30:00,69.31,69.38,69.25,69.27,75116.83574603898,47.6288,47.6769,47.5876,47.6013,75116.8357
2014-05-12 12:00:00,69.26,69.39,69.25,69.38,53459.47794369087,47.5944,47.6838,47.5876,47.6769,53459.4779
2014-05-12 12:30:00,69.38,69.41,69.25,69.26,27242.67639348,47.6769,47.6975,47.5876,47.5944,27242.6764
2014-05-12 13:00:00,69.25,69.28,69.22,69.26,28040.57904935598,47.5876,47.6082,47.5669,47.5944,28040.579
2014-05-12 13:30:00,69.26,69.31,69.18,69.18,36133.59170181238,47.5944,47.6288,47.5394,47.5394,36133.5917
2014-05-12 14:00:00,69.18,69.25,69.1,69.1,59728.71309700217,47.5394,47.5876,47.4845,47.4845,59728.7131
2014-05-12 14:30:00,69.1,69.29,69.1,69.29,46050.381853413885,47.4845,47.615,47.4845,47.615,46050.3819
2014-05-12 15:00:00,69.27,69.35,69.22,69.22,96888.17964208366,47.6013,47.6563,47.5669,47.5669,96888.1796
2014-05-12 15:30:00,69.23,69.25,69.2,69.22,201755.3858429272,47.5738,47.5876,47.5532,47.5669,201755.3858
2014-05-13 09:30:00,69.19,69.22,68.95,68.99,120825.25931836315,47.5463,47.5669,47.3814,47.4089,120825.2593
2014-05-13 10:00:00,69.01,69.23,69.0,69.17,88681.1808959307,47.4226,47.5738,47.4158,47.5326,88681.1809
2014-05-13 10:30:00,69.18,69.37,69.18,69.37,103271.40088909151,47.5394,47.67,47.5394,47.67,103271.4009
2014-05-13 11:00:00,69.36,69.41,69.17,69.25,110680.49697936852,47.6631,47.6975,47.5326,47.5876,110680.497
2014-05-13 11:30:00,69.25,69.29,69.15,69.22,58360.879972643335,47.5876,47.615,47.5188,47.5669,58360.88
2014-05-13 12:00:00,69.23,69.29,69.17,69.24,47988.14544625556,47.5738,47.615,47.5326,47.5807,47988.1454
2014-05-13 12:30:00,69.23,69.29,69.17,69.28,38413.31357574376,47.5738,47.615,47.5326,47.6082,38413.3136
2014-05-13 13:00:00,69.27,69.28,69.18,69.19,44112.61826057221,47.6013,47.6082,47.5394,47.5463,44112.6183
2014-05-13 13:30:00,69.2,69.23,69.12,69.18,40123.10498119229,47.5532,47.5738,47.4982,47.5394,40123.105
2014-05-13 14:00:00,69.19,69.28,69.18,69.24,41832.89638664083,47.5463,47.6082,47.5394,47.5807,41832.8964
2014-05-13 14:30:00,69.24,69.32,69.24,69.29,66339.90653140318,47.5807,47.6357,47.5807,47.615,66339.9065
2014-05-13 15:00:00,69.29,69.31,69.24,69.26,141000.79790265588,47.615,47.6288,47.5807,47.5944,141000.7979
2014-05-13 15:30:00,69.26,69.32,69.2,69.24,173372.8485124815,47.5944,47.6357,47.5532,47.5807,173372.8485
2014-05-14 09:30:00,69.32,69.39,68.72,68.96,134731.5627493446,47.6357,47.6838,47.2233,47.3883,134731.5627
2014-05-14 10:00:00,69.04,69.13,68.76,68.96,62578.36543941639,47.4432,47.5051,47.2508,47.3883,62578.3654
2014-05-14 10:30:00,68.98,69.05,68.85,68.92,44112.61826057221,47.402,47.4501,47.3127,47.3608,44112.6183
2014-05-14 11:00:00,68.92,68.93,68.73,68.79,51977.65872563548,47.3608,47.3677,47.2302,47.2714,51977.6587
2014-05-14 11:30:00,68.77,68.91,68.76,68.81,38527.29966944033,47.2577,47.3539,47.2508,47.2852,38527.2997
2014-05-14 12:00:00,68.82,68.84,68.75,68.78,52091.64481933204,47.2921,47.3058,47.244,47.2646,52091.6448
2014-05-14 12:30:00,68.77,68.83,68.74,68.79,25760.8571754246,47.2577,47.2989,47.2371,47.2714,25760.8572
2014-05-14 13:00:00,68.79,68.83,68.77,68.79,22683.23264561724,47.2714,47.2989,47.2577,47.2714,22683.2326
2014-05-14 13:30:00,68.79,68.79,68.7,68.76,40693.03544967514,47.2714,47.2714,47.2096,47.2508,40693.0354
2014-05-14 14:00:00,68.76,68.78,68.64,68.67,89251.11136441355,47.2508,47.2646,47.1684,47.189,89251.1114
2014-05-14 14:30:00,68.67,68.69,68.49,68.57,43428.7016983928,47.189,47.2027,47.0653,47.1203,43428.7017
2014-05-14 15:00:00,68.57,68.61,68.48,68.53,58816.82434742962,47.1203,47.1478,47.0584,47.0928,58816.8243
2014-05-14 15:30:00,68.53,68.53,68.38,68.51,203579.16334207228,47.0928,47.0928,46.9897,47.079,203579.1633
2014-05-15 09:30:00,68.27,68.43,67.76,67.98,160720.3921121623,46.9141,47.0241,46.5636,46.7148,160720.3921
2014-05-15 10:00:00,67.96,67.96,67.35,67.6,129374.21634560583,46.7011,46.7011,46.2819,46.4537,129374.2163
2014-05-15 10:30:00,67.62,67.8,67.47,67.56,120939.24541205972,46.4674,46.5911,46.3644,46.4262,120939.2454
2014-05-15 11:00:00,67.57,67.67,67.42,67.42,57221.01903567765,46.4331,46.5018,46.33,46.33,57221.019
2014-05-15 11:30:00,67.43,67.65,67.3,67.38,70101.44762338995,46.3369,46.4881,46.2475,46.3025,70101.4476
2014-05-15 12:00:00,67.37,67.52,67.36,67.51,49014.02028952468,46.2956,46.3987,46.2888,46.3918,49014.0203
2014-05-15 12:30:00,67.51,67.63,67.41,67.5,63034.309814202665,46.3918,46.4743,46.3231,46.385,63034.3098
2014-05-15 13:00:00,67.52,67.52,67.35,67.39,73407.04434059045,46.3987,46.3987,46.2819,46.3094,73407.0443
2014-05-15 13:30:00,67.39,67.42,67.17,67.18,226718.34036247572,46.3094,46.33,46.1582,46.1651,226718.3404
2014-05-15 14:00:00,67.19,67.26,67.09,67.26,242448.42129260232,46.1719,46.2201,46.1032,46.2201,242448.4213
2014-05-15 14:30:00,67.27,67.4,67.25,67.35,111592.38572894108,46.2269,46.3163,46.2132,46.2819,111592.3857
2014-05-15 15:00:00,67.35,67.46,67.21,67.27,190470.7625669668,46.2819,46.3575,46.1857,46.2269,190470.7626
2014-05-15 15:30:00,67.28,67.42,67.24,67.34,390972.3013792317,46.2338,46.33,46.2063,46.275,390972.3014
2014-05-16 09:30:00,67.47,67.58,67.23,67.46,433375.1282343554,46.3644,46.44,46.1994,46.3575,433375.1282
2014-05-16 10:00:00,67.48,67.54,67.07,67.27,137581.21509175882,46.3712,46.4125,46.0895,46.2269,137581.2151
2014-05-16 10:30:00,67.29,67.64,67.29,67.5,80474.18214977773,46.2407,46.4812,46.2407,46.385,80474.1821
2014-05-16 11:00:00,67.5,67.64,67.44,67.6,72039.21121623162,46.385,46.4812,46.3437,46.4537,72039.2112
2014-05-16 11:30:00,67.6,67.82,67.6,67.81,59158.78262851932,46.4537,46.6049,46.4537,46.598,59158.7826
2014-05-16 12:00:00,67.79,67.86,67.76,67.76,50951.78388236636,46.5843,46.6324,46.5636,46.5636,50951.7839
2014-05-16 12:30:00,67.77,67.78,67.64,67.67,30092.32873589422,46.5705,46.5774,46.4812,46.5018,30092.3287
2014-05-16 13:00:00,67.67,67.78,67.59,67.73,43656.67388578594,46.5018,46.5774,46.4468,46.543,43656.6739
2014-05-16 13:30:00,67.73,67.78,67.68,67.73,46050.381853413885,46.543,46.5774,46.5087,46.543,46050.3819
2014-05-16 14:00:00,67.73,67.88,67.67,67.87,80930.12652456401,46.543,46.6461,46.5018,46.6392,80930.1265
2014-05-16 14:30:00,67.89,68.12,67.83,68.1,94038.52729966944,46.653,46.811,46.6117,46.7973,94038.5273
2014-05-16 15:00:00,68.1,68.25,68.08,68.19,119571.4122877009,46.7973,46.9004,46.7835,46.8591,119571.4123
2014-05-16 15:30:00,68.19,68.29,68.19,68.26,393366.0093468597,46.8591,46.9279,46.8591,46.9072,393366.0093
2014-05-19 09:30:00,68.01,68.4,67.87,68.32,113644.13541547932,46.7354,47.0034,46.6392,46.9485,113644.1354
2014-05-19 10:00:00,68.34,68.44,68.2,68.36,70329.41981078309,46.9622,47.0309,46.866,46.976,70329.4198
2014-05-19 10:30:00,68.37,68.38,68.22,68.3,62008.43497093354,46.9828,46.9897,46.8797,46.9347,62008.435
2014-05-19 11:00:00,68.29,68.49,68.25,68.44,59956.6852843953,46.9279,47.0653,46.9004,47.0309,59956.6853
2014-05-19 11:30:00,68.44,68.44,68.34,68.41,37615.410919867776,47.0309,47.0309,46.9622,47.0103,37615.4109
2014-05-19 12:00:00,68.41,68.45,68.4,68.42,66567.8787187963,47.0103,47.0378,47.0034,47.0172,66567.8787
2014-05-19 12:30:00,68.42,68.43,68.36,68.41,66453.89262509973,47.0172,47.0241,46.976,47.0103,66453.8926
2014-05-19 13:00:00,68.41,68.45,68.41,68.43,101675.59557733955,47.0103,47.0378,47.0103,47.0241,101675.5956
2014-05-19 13:30:00,68.42,68.42,68.35,68.38,29750.37045480452,47.0172,47.0172,46.9691,46.9897,29750.3705
2014-05-19 14:00:00,68.39,68.44,68.38,68.43,44682.54872905506,46.9966,47.0309,46.9897,47.0241,44682.5487
2014-05-19 14:30:00,68.42,68.44,68.41,68.43,80246.20996238459,47.0172,47.0309,47.0103,47.0241,80246.21
2014-05-19 15:00:00,68.43,68.44,68.39,68.42,91302.8610509518,47.0241,47.0309,46.9966,47.0172,91302.8611
2014-05-19 15:30:00,68.42,68.53,68.42,68.47,169725.29351419126,47.0172,47.0928,47.0172,47.0515,169725.2935
2014-05-20 09:30:00,68.56,68.56,68.12,68.18,227060.29864356547,47.1134,47.1134,46.811,46.8523,227060.2986
2014-05-20 10:00:00,68.18,68.43,68.16,68.21,117177.70432007295,46.8523,47.0241,46.8385,46.8729,117177.7043
2014-05-20 10:30:00,68.21,68.53,68.16,68.52,82981.87621110225,46.8729,47.0928,46.8385,47.0859,82981.8762
2014-05-20 11:00:00,68.51,68.53,68.38,68.39,53003.5335689046,47.079,47.0928,46.9897,46.9966,53003.5336
2014-05-20 11:30:00,68.38,68.56,68.38,68.47,49811.92294540066,46.9897,47.1134,46.9897,47.0515,49811.9229
2014-05-20 12:00:00,68.46,68.47,68.17,68.2,96888.17964208366,47.0447,47.0515,46.8454,46.866,96888.1796
2014-05-20 12:30:00,68.19,68.22,68.12,68.16,74204.94699646643,46.8591,46.8797,46.811,46.8385,74204.947
2014-05-20 13:00:00,68.16,68.18,68.07,68.11,97800.0683916562,46.8385,46.8523,46.7767,46.8042,97800.0684
2014-05-20 13:30:00,68.11,68.11,67.88,67.88,43656.67388578594,46.8042,46.8042,46.6461,46.6461,43656.6739
2014-05-20 14:00:00,67.89,68.1,67.89,68.08,124814.77259774308,46.653,46.7973,46.653,46.7835,124814.7726
2014-05-20 14:30:00,68.08,68.13,68.05,68.1,144420.38071355294,46.7835,46.8179,46.7629,46.7973,144420.3807
2014-05-20 15:00:00,68.1,68.18,68.07,68.12,86401.45902199931,46.7973,46.8523,46.7767,46.811,86401.459
2014-05-20 15:30:00,68.13,68.21,68.01,68.03,228998.0622364072,46.8179,46.8729,46.7354,46.7492,228998.0622
2014-05-21 09:30:00,68.49,68.49,68.04,68.29,115239.94072723128,47.0653,47.0653,46.7561,46.9279,115239.9407
2014-05-21 10:00:00,68.29,68.32,68.14,68.17,154337.17086515445,46.9279,46.9485,46.8248,46.8454,154337.1709
2014-05-21 10:30:00,68.18,68.33,68.17,68.25,98711.95714122878,46.8523,46.9553,46.8454,46.9004,98711.9571
2014-05-21 11:00:00,68.25,68.27,68.03,68.03,82183.97355522626,46.9004,46.9141,46.7492,46.7492,82183.9736
2014-05-21 11:30:00,68.03,68.09,67.92,67.98,77282.5715262738,46.7492,46.7904,46.6736,46.7148,77282.5715
2014-05-21 12:00:00,67.98,68.11,67.96,68.1,70443.40590447966,46.7148,46.8042,46.7011,46.7973,70443.4059
2014-05-21 12:30:00,68.1,68.2,68.1,68.19,56081.15809871196,46.7973,46.866,46.7973,46.8591,56081.1581
2014-05-21 13:00:00,68.2,68.3,68.19,68.27,63490.25418898895,46.866,46.9347,46.8591,46.9141,63490.2542
2014-05-21 13:30:00,68.26,68.33,68.26,68.3,48900.034195828106,46.9072,46.9553,46.9072,46.9347,48900.0342
2014-05-21 14:00:00,68.3,68.39,68.1,68.2,79790.26558759832,46.9347,46.9966,46.7973,46.866,79790.2656
2014-05-21 14:30:00,68.23,68.28,68.18,68.19,51977.65872563548,46.8866,46.921,46.8523,46.8591,51977.6587
2014-05-21 15:00:00,68.19,68.3,68.17,68.25,79448.3073065086,46.8591,46.9347,46.8454,46.9004,79448.3073
2014-05-21 15:30:00,68.25,68.27,68.14,68.18,159124.58680041035,46.9004,46.9141,46.8248,46.8523,159124.5868
2014-05-22 09:30:00,68.34,68.43,68.01,68.26,93924.54120597288,46.9622,47.0241,46.7354,46.9072,93924.5412
2014-05-22 10:00:00,68.32,68.32,68.09,68.23,52091.64481933204,46.9485,46.9485,46.7904,46.8866,52091.6448
2014-05-22 10:30:00,68.24,68.5,68.24,68.48,56879.06075458794,46.8935,47.0722,46.8935,47.0584,56879.0608
2014-05-22 11:00:00,68.49,68.51,68.41,68.46,46734.2984155933,47.0653,47.079,47.0103,47.0447,46734.2984
2014-05-22 11:30:00,68.46,68.52,68.44,68.48,48672.06200843497,47.0447,47.0859,47.0309,47.0584,48672.062
2014-05-22 12:00:00,68.49,68.5,68.42,68.46,28610.509517838826,47.0653,47.0722,47.0172,47.0447,28610.5095
2014-05-22 12:30:00,68.48,68.53,68.45,68.45,30434.28701698393,47.0584,47.0928,47.0378,47.0378,30434.287
2014-05-22 13:00:00,68.46,68.48,68.39,68.47,38299.32748204719,47.0447,47.0584,46.9966,47.0515,38299.3275
2014-05-22 13:30:00,68.47,68.62,68.46,68.61,63262.282001595806,47.0515,47.1546,47.0447,47.1478,63262.282
2014-05-22 14:00:00,68.6,68.65,68.6,68.64,57676.963410463926,47.1409,47.1752,47.1409,47.1684,57676.9634
2014-05-22 14:30:00,68.65,68.68,68.59,68.6,69303.54496751397,47.1752,47.1959,47.134,47.1409,69303.545
2014-05-22 15:00:00,68.6,68.6,68.48,68.55,81386.07089935028,47.1409,47.1409,47.0584,47.1065,81386.0709
2014-05-22 15:30:00,68.55,68.59,68.48,68.5,129716.17462669556,47.1065,47.134,47.0584,47.0722,129716.1746
2014-05-23 09:30:00,68.66,68.96,68.55,68.9,121623.16197423916,47.1821,47.3883,47.1065,47.347,121623.162
2014-05-23 10:00:00,68.91,69.02,68.83,69.02,63034.309814202665,47.3539,47.4295,47.2989,47.4295,63034.3098
2014-05-23 10:30:00,69.02,69.04,68.92,68.96,36475.549982902085,47.4295,47.4432,47.3608,47.3883,36475.55
2014-05-23 11:00:00,68.97,69.07,68.93,68.96,68277.67012424485,47.3951,47.4639,47.3677,47.3883,68277.6701
2014-05-23 11:30:00,68.98,68.99,68.95,68.97,63718.22637638208,47.402,47.4089,47.3814,47.3951,63718.2264
2014-05-23 12:00:00,68.98,69.03,68.96,69.01,37387.43873247464,47.402,47.4364,47.3883,47.4226,37387.4387
2014-05-23 12:30:00,69.02,69.07,68.98,69.03,33511.91154679129,47.4295,47.4639,47.402,47.4364,33511.9115
2014-05-23 13:00:00,69.03,69.03,68.99,69.02,38641.2857631369,47.4364,47.4364,47.4089,47.4295,38641.2858
2014-05-23 13:30:00,69.03,69.13,69.02,69.06,43998.63216687564,47.4364,47.5051,47.4295,47.457,43998.6322
2014-05-23 14:00:00,69.07,69.12,69.03,69.1,38413.31357574376,47.4639,47.4982,47.4364,47.4845,38413.3136
2014-05-23 14:30:00,69.09,69.13,69.08,69.1,42630.79904251681,47.4776,47.5051,47.4707,47.4845,42630.799
2014-05-23 15:00:00,69.1,69.16,69.09,69.11,45936.395759717314,47.4845,47.5257,47.4776,47.4913,45936.3958
2014-05-23 15:30:00,69.1,69.2,69.1,69.17,152513.39336600935,47.4845,47.5532,47.4845,47.5326,152513.3934
2014-05-27 09:30:00,69.32,69.5,69.18,69.37,126296.59181579849,47.6357,47.7593,47.5394,47.67,126296.5918
2014-05-27 10:00:00,69.37,69.5,69.37,69.48,52091.64481933204,47.67,47.7593,47.67,47.7456,52091.6448
2014-05-27 10:30:00,69.48,69.56,69.46,69.51,80816.14043086744,47.7456,47.8006,47.7319,47.7662,80816.1404
2014-05-27 11:00:00,69.5,69.54,69.46,69.47,72609.14168471447,47.7593,47.7868,47.7319,47.7387,72609.1417
2014-05-27 11:30:00,69.47,69.51,69.39,69.39,85033.6258976405,47.7387,47.7662,47.6838,47.6838,85033.6259
2014-05-27 12:00:00,69.39,69.39,69.33,69.35,69075.57278012083,47.6838,47.6838,47.6425,47.6563,69075.5728
2014-05-27 12:30:00,69.34,69.4,69.32,69.32,27242.67639348,47.6494,47.6906,47.6357,47.6357,27242.6764
2014-05-27 13:00:00,69.32,69.32,69.25,69.29,81386.07089935028,47.6357,47.6357,47.5876,47.615,81386.0709
2014-05-27 13:30:00,69.29,69.36,69.25,69.32,47418.21497777271,47.615,47.6631,47.5876,47.6357,47418.215
2014-05-27 14:00:00,69.32,69.34,69.29,69.32,33283.93935939815,47.6357,47.6494,47.615,47.6357,33283.9394
2014-05-27 14:30:00,69.32,69.39,69.28,69.36,59500.74090960903,47.6357,47.6838,47.6082,47.6631,59500.7409
2014-05-27 15:00:00,69.38,69.55,69.38,69.53,67707.739655762,47.6769,47.7937,47.6769,47.78,67707.7397
2014-05-27 15:30:00,69.53,69.57,69.48,69.57,154223.1847714579,47.78,47.8074,47.7456,47.8074,154223.1848
2014-05-28 09:30:00,69.94,70.0,69.14,69.36,142938.56149549756,48.0617,48.1029,47.512,47.6631,142938.5615
2014-05-28 10:00:00,69.36,69.46,69.23,69.41,77396.55761997036,47.6631,47.7319,47.5738,47.6975,77396.5576
2014-05-28 10:30:00,69.43,69.46,69.29,69.46,80702.15433717087,47.7112,47.7319,47.615,47.7319,80702.1543
2014-05-28 11:00:00,69.46,69.48,69.32,69.32,72723.12777841103,47.7319,47.7456,47.6357,47.6357,72723.1278
2014-05-28 11:30:00,69.31,69.38,69.29,69.35,69759.48934230024,47.6288,47.6769,47.615,47.6563,69759.4893
2014-05-28 12:00:00,69.36,69.38,69.27,69.3,67821.72574945856,47.6631,47.6769,47.6013,47.6219,67821.7257
2014-05-28 12:30:00,69.29,69.33,69.28,69.32,33397.92545309472,47.615,47.6425,47.6082,47.6357,33397.9255
2014-05-28 13:00:00,69.31,69.46,69.3,69.42,40237.091074888864,47.6288,47.7319,47.6219,47.7044,40237.0911
2014-05-28 13:30:00,69.43,69.48,69.37,69.45,34765.758577453555,47.7112,47.7456,47.67,47.725,34765.7586
2014-05-28 14:00:00,69.46,69.49,69.42,69.46,42630.79904251681,47.7319,47.7525,47.7044,47.7319,42630.799
2014-05-28 14:30:00,69.47,69.54,69.43,69.53,42858.77122990995,47.7387,47.7868,47.7112,47.78,42858.7712
2014-05-28 15:00:00,69.53,69.59,69.43,69.44,113758.12150917588,47.78,47.8212,47.7112,47.7181,113758.1215
2014-05-28 15:30:00,69.44,69.46,69.18,69.19,256924.65519206657,47.7181,47.7319,47.5394,47.5463,256924.6552
2014-05-29 09:30:00,69.46,69.48,69.22,69.48,98939.9293286219,47.7319,47.7456,47.5669,47.7456,98939.9293
2014-05-29 10:00:00,69.49,69.51,69.31,69.47,91986.7776131312,47.7525,47.7662,47.6288,47.7387,91986.7776
2014-05-29 10:30:00,69.46,69.49,69.32,69.39,67251.79528097573,47.7319,47.7525,47.6357,47.6838,67251.7953
2014-05-29 11:00:00,69.39,69.45,69.34,69.42,39895.13279379916,47.6838,47.725,47.6494,47.7044,39895.1328
2014-05-29 11:30:00,69.41,69.46,69.33,69.34,49697.93685170409,47.6975,47.7319,47.6425,47.6494,49697.9369
2014-05-29 12:00:00,69.34,69.39,69.32,69.37,53459.47794369087,47.6494,47.6838,47.6357,47.67,53459.4779
2014-05-29 12:30:00,69.37,69.53,69.37,69.53,35449.675139632964,47.67,47.78,47.67,47.78,35449.6751
2014-05-29 13:00:00,69.53,69.56,69.49,69.49,34081.84201527414,47.78,47.8006,47.7525,47.7525,34081.842
2014-05-29 13:30:00,69.49,69.56,69.45,69.55,39553.17451270945,47.7525,47.8006,47.725,47.7937,39553.1745
2014-05-29 14:00:00,69.55,69.59,69.53,69.55,46620.31232189673,47.7937,47.8212,47.78,47.7937,46620.3123
2014-05-29 14:30:00,69.56,69.7,69.54,69.66,82639.91793001254,47.8006,47.8968,47.7868,47.8693,82639.9179
2014-05-29 15:00:00,69.66,69.71,69.63,69.71,60868.57403396786,47.8693,47.9037,47.8487,47.9037,60868.574
2014-05-29 15:30:00,69.71,69.81,69.68,69.79,223982.6741137581,47.9037,47.9724,47.883,47.9586,223982.6741
2014-05-30 09:30:00,69.96,69.99,69.63,69.68,199361.6778752992,48.0755,48.0961,47.8487,47.883,199361.6779
2014-05-30 10:00:00,69.66,69.89,69.65,69.82,94266.49948706258,47.8693,48.0273,47.8624,47.9792,94266.4995
2014-05-30 10:30:00,69.81,69.82,69.7,69.8,80474.18214977773,47.9724,47.9792,47.8968,47.9655,80474.1821
2014-05-30 11:00:00,69.81,69.9,69.81,69.89,87427.33386526843,47.9724,48.0342,47.9724,48.0273,87427.3339
2014-05-30 11:30:00,69.89,69.99,69.89,69.96,49811.92294540066,48.0273,48.0961,48.0273,48.0755,49811.9229
2014-05-30 12:00:00,69.96,69.98,69.94,69.95,59842.69919069874,48.0755,48.0892,48.0617,48.0686,59842.6992
2014-05-30 12:30:00,69.94,69.95,69.75,69.82,86515.44511569588,48.0617,48.0686,47.9311,47.9792,86515.4451
2014-05-30 13:00:00,69.82,69.87,69.79,69.82,41604.92419924769,47.9792,48.0136,47.9586,47.9792,41604.9242
2014-05-30 13:30:00,69.82,69.88,69.81,69.88,50837.79778866978,47.9792,48.0205,47.9724,48.0205,50837.7978
2014-05-30 14:00:00,69.87,70.03,69.87,70.03,60526.61575287815,48.0136,48.1236,48.0136,48.1236,60526.6158
2014-05-30 14:30:00,70.02,70.05,69.99,70.0,88567.19480223412,48.1167,48.1373,48.0961,48.1029,88567.1948
2014-05-30 15:00:00,69.99,70.03,69.96,69.99,98142.02667274592,48.0961,48.1236,48.0755,48.0961,98142.0267
2014-05-30 15:30:00,69.99,70.08,69.82,69.91,502108.7427333865,48.0961,48.1579,47.9792,48.0411,502108.7427
2014-06-02 09:30:00,69.88,70.11,69.63,69.71,156958.85102017553,48.0205,48.1785,47.8487,47.9037,156958.851
2014-06-02 10:00:00,69.71,69.75,69.48,69.57,55055.28325544284,47.9037,47.9311,47.7456,47.8074,55055.2833
2014-06-02 10:30:00,69.58,69.68,69.55,69.62,34537.78639006041,47.8143,47.883,47.7937,47.8418,34537.7864
2014-06-02 11:00:00,69.62,69.8,69.62,69.77,49925.909039097234,47.8418,47.9655,47.8418,47.9449,49925.909
2014-06-02 11:30:00,69.77,69.83,69.72,69.74,41604.92419924769,47.9449,47.9861,47.9105,47.9243,41604.9242
2014-06-02 12:00:00,69.74,69.74,69.6,69.63,43428.7016983928,47.9243,47.9243,47.8281,47.8487,43428.7017
2014-06-02 12:30:00,69.63,69.68,69.63,69.67,28496.52342414225,47.8487,47.883,47.8487,47.8762,28496.5234
2014-06-02 13:00:00,69.67,69.67,69.57,69.64,32486.03670352217,47.8762,47.8762,47.8074,47.8556,32486.0367
2014-06-02 13:30:00,69.63,69.63,69.5,69.53,46278.35404080703,47.8487,47.8487,47.7593,47.78,46278.354
2014-06-02 14:00:00,69.53,69.56,69.44,69.54,60298.64356548501,47.78,47.8006,47.7181,47.7868,60298.6436
2014-06-02 14:30:00,69.55,69.58,69.49,69.53,50495.83950758007,47.7937,47.8143,47.7525,47.78,50495.8395
2014-06-02 15:00:00,69.53,69.55,69.48,69.55,64516.12903225807,47.78,47.7937,47.7456,47.7937,64516.129
2014-06-02 15:30:00,69.55,69.67,69.54,69.63,166647.6689843839,47.7937,47.8762,47.7868,47.8487,166647.669
2014-06-03 09:30:00,69.24,69.64,69.18,69.46,283825.3733044569,47.5807,47.8556,47.5394,47.7319,283825.3733
2014-06-03 10:00:00,69.46,69.52,69.31,69.33,169269.349139405,47.7319,47.7731,47.6288,47.6425,169269.3491
2014-06-03 10:30:00,69.33,69.39,69.01,69.13,173942.77898096433,47.6425,47.6838,47.4226,47.5051,173942.779
2014-06-03 11:00:00,69.13,69.32,69.1,69.23,210988.25943234927,47.5051,47.6357,47.4845,47.5738,210988.2594
2014-06-03 11:30:00,69.22,69.24,69.13,69.18,160378.43383107262,47.5669,47.5807,47.5051,47.5394,160378.4338
2014-06-03 12:00:00,69.18,69.27,69.08,69.12,93126.63855009688,47.5394,47.6013,47.4707,47.4982,93126.6386
2014-06-03 12:30:00,69.11,69.14,69.01,69.03,57676.963410463926,47.4913,47.512,47.4226,47.4364,57676.9634
2014-06-03 13:00:00,69.04,69.06,68.96,69.02,60412.62965918158,47.4432,47.457,47.3883,47.4295,60412.6297
2014-06-03 13:30:00,69.03,69.03,68.9,69.03,82183.97355522626,47.4364,47.4364,47.347,47.4364,82183.9736
2014-06-03 14:00:00,69.03,69.08,68.98,69.04,106576.99760629205,47.4364,47.4707,47.402,47.4432,106576.9976
2014-06-03 14:30:00,69.03,69.06,68.96,68.97,92328.73589422092,47.4364,47.457,47.3883,47.3951,92328.7359
2014-06-03 15:00:00,68.97,69.07,68.95,69.07,129374.21634560583,47.3951,47.4639,47.3814,47.4639,129374.2163
2014-06-03 15:30:00,69.07,69.1,68.99,69.05,214179.8700558532,47.4639,47.4845,47.4089,47.4501,214179.8701
2014-06-04 09:30:00,68.72,68.86,68.6,68.61,182605.7221019036,47.2233,47.3195,47.1409,47.1478,182605.7221
2014-06-04 10:00:00,68.61,68.81,68.6,68.69,279835.8600250769,47.1478,47.2852,47.1409,47.2027,279835.86
2014-06-04 10:30:00,68.68,68.69,68.51,68.6,127664.4249401573,47.1959,47.2027,47.079,47.1409,127664.4249
2014-06-04 11:00:00,68.6,68.75,68.6,68.63,143622.47805767696,47.1409,47.244,47.1409,47.1615,143622.4781
2014-06-04 11:30:00,68.63,68.63,68.56,68.57,101903.56776473272,47.1615,47.1615,47.1134,47.1203,101903.5678
2014-06-04 12:00:00,68.58,68.7,68.57,68.64,83665.79277328166,47.1271,47.2096,47.1203,47.1684,83665.7928
2014-06-04 12:30:00,68.63,68.72,68.54,68.69,168585.43257722558,47.1615,47.2233,47.0996,47.2027,168585.4326
2014-06-04 13:00:00,68.7,68.79,68.7,68.78,93924.54120597288,47.2096,47.2714,47.2096,47.2646,93924.5412
2014-06-04 13:30:00,68.78,68.86,68.74,68.78,127322.4666590676,47.2646,47.3195,47.2371,47.2646,127322.4667
2014-06-04 14:00:00,68.79,68.86,68.77,68.86,102017.55385842928,47.2714,47.3195,47.2577,47.3195,102017.5539
2014-06-04 14:30:00,68.87,68.9,68.75,68.89,127664.4249401573,47.3264,47.347,47.244,47.3402,127664.4249
2014-06-04 15:00:00,68.89,69.03,68.89,69.01,146016.18602530492,47.3402,47.4364,47.3402,47.4226,146016.186
2014-06-04 15:30:00,69.01,69.17,69.01,69.16,349823.32155477034,47.4226,47.5326,47.4226,47.5257,349823.3216
2014-06-05 09:30:00,69.23,69.23,68.45,68.68,197879.8586572438,47.5738,47.5738,47.0378,47.1959,197879.8587
2014-06-05 10:00:00,68.66,68.76,68.49,68.75,76484.66887039781,47.1821,47.2508,47.0653,47.244,76484.6689
2014-06-05 10:30:00,68.76,68.86,68.68,68.75,83551.80667958509,47.2508,47.3195,47.1959,47.244,83551.8067
2014-06-05 11:00:00,68.72,68.92,68.7,68.88,82525.93183631597,47.2233,47.3608,47.2096,47.3333,82525.9318
2014-06-05 11:30:00,68.89,69.1,68.89,69.07,87997.26433375129,47.3402,47.4845,47.3402,47.4639,87997.2643
2014-06-05 12:00:00,69.07,69.14,69.02,69.05,108628.74729283027,47.4639,47.512,47.4295,47.4501,108628.7473
2014-06-05 12:30:00,69.04,69.17,69.04,69.1,85033.6258976405,47.4432,47.5326,47.4432,47.4845,85033.6259
2014-06-05 13:00:00,69.1,69.14,69.02,69.03,54029.40841217372,47.4845,47.512,47.4295,47.4364,54029.4084
2014-06-05 13:30:00,69.03,69.03,68.94,68.97,73293.05824689388,47.4364,47.4364,47.3745,47.3951,73293.0582
2014-06-05 14:00:00,68.98,69.1,68.96,69.07,83323.83449219195,47.402,47.4845,47.3883,47.4639,83323.8345
2014-06-05 14:30:00,69.06,69.1,69.01,69.02,86971.38949048216,47.457,47.4845,47.4226,47.4295,86971.3895
2014-06-05 15:00:00,69.01,69.09,68.98,69.01,119571.4122877009,47.4226,47.4776,47.402,47.4226,119571.4123
2014-06-05 15:30:00,69.01,69.05,68.96,69.04,221588.96614613017,47.4226,47.4501,47.3883,47.4432,221588.9661
2014-06-06 09:30:00,69.46,69.74,69.13,69.61,389604.4682548729,47.7319,47.9243,47.5051,47.8349,389604.4683
2014-06-06 10:00:00,69.63,69.76,69.6,69.69,222728.82708309588,47.8487,47.938,47.8281,47.8899,222728.8271
2014-06-06 10:30:00,69.69,69.79,69.67,69.72,126068.61962840531,47.8899,47.9586,47.8762,47.9105,126068.6196
2014-06-06 11:00:00,69.74,69.82,69.61,69.62,98256.0127664425,47.9243,47.9792,47.8349,47.8418,98256.0128
2014-06-06 11:30:00,69.63,69.82,69.62,69.75,140430.86743417304,47.8487,47.9792,47.8418,47.9311,140430.8674
2014-06-06 12:00:00,69.75,69.76,69.71,69.75,122649.03681750828,47.9311,47.938,47.9037,47.9311,122649.0368
2014-06-06 12:30:00,69.75,69.89,69.75,69.85,129032.25806451614,47.9311,48.0273,47.9311,47.9999,129032.2581
2014-06-06 13:00:00,69.85,69.89,69.83,69.85,101903.56776473272,47.9999,48.0273,47.9861,47.9999,101903.5678
2014-06-06 13:30:00,69.85,69.88,69.71,69.71,113986.09369656902,47.9999,48.0205,47.9037,47.9037,113986.0937
2014-06-06 14:00:00,69.71,69.75,69.68,69.68,134047.64618716517,47.9037,47.9311,47.883,47.883,134047.6462
2014-06-06 14:30:00,69.68,69.71,69.63,69.64,126752.53619058475,47.883,47.9037,47.8487,47.8556,126752.5362
2014-06-06 15:00:00,69.64,69.75,69.63,69.75,135415.479311524,47.8556,47.9311,47.8487,47.9311,135415.4793
2014-06-06 15:30:00,69.75,69.83,69.68,69.83,491963.9803943919,47.9311,47.9861,47.883,47.9861,491963.9804
2014-06-09 09:30:00,69.82,70.18,69.77,70.05,131881.91040693034,47.9792,48.2266,47.9449,48.1373,131881.9104
2014-06-09 10:00:00,70.06,70.16,69.95,70.16,64630.11512595463,48.1442,48.2129,48.0686,48.2129,64630.1151
2014-06-09 10:30:00,70.16,70.18,70.05,70.18,71925.22512253505,48.2129,48.2266,48.1373,48.2266,71925.2251
2014-06-09 11:00:00,70.18,70.29,70.16,70.22,195372.1645959193,48.2266,48.3022,48.2129,48.2541,195372.1646
2014-06-09 11:30:00,70.23,70.3,70.2,70.24,69645.50324860367,48.261,48.3091,48.2404,48.2679,69645.5032
2014-06-09 12:00:00,70.24,70.25,70.07,70.08,34765.758577453555,48.2679,48.2747,48.151,48.1579,34765.7586
2014-06-09 12:30:00,70.08,70.1,70.03,70.03,25988.82936281773,48.1579,48.1717,48.1236,48.1236,25988.8294
2014-06-09 13:00:00,70.03,70.04,69.96,69.97,40351.07716858544,48.1236,48.1304,48.0755,48.0823,40351.0772
2014-06-09 13:30:00,69.97,70.0,69.92,69.95,39325.20232531631,48.0823,48.1029,48.048,48.0686,39325.2023
2014-06-09 14:00:00,69.95,70.01,69.85,69.98,78764.3907443292,48.0686,48.1098,47.9999,48.0892,78764.3907
2014-06-09 14:30:00,69.98,70.1,69.96,70.1,88795.16698962727,48.0892,48.1717,48.0755,48.1717,88795.167
2014-06-09 15:00:00,70.09,70.17,70.09,70.17,68619.62840533454,48.1648,48.2198,48.1648,48.2198,68619.6284
2014-06-09 15:30:00,70.17,70.18,70.09,70.18,206314.82959078992,48.2198,48.2266,48.1648,48.2266,206314.8296
2014-06-10 09:30:00,69.94,70.51,69.91,70.51,212812.0369314944,48.0617,48.4534,48.0411,48.4534,212812.0369
2014-06-10 10:00:00,70.49,70.5,70.15,70.2,263079.9042516813,48.4397,48.4465,48.206,48.2404,263079.9043
2014-06-10 10:30:00,70.19,70.21,70.09,70.17,119457.42619400434,48.2335,48.2472,48.1648,48.2198,119457.4262
2014-06-10 11:00:00,70.18,70.18,70.09,70.13,73749.00262168015,48.2266,48.2266,48.1648,48.1923,73749.0026
2014-06-10 11:30:00,70.14,70.14,70.0,70.01,57904.93559785706,48.1991,48.1991,48.1029,48.1098,57904.9356
2014-06-10 12:00:00,70.02,70.02,69.82,69.82,65428.01778183062,48.1167,48.1167,47.9792,47.9792,65428.0178
2014-06-10 12:30:00,69.82,69.82,69.69,69.74,108400.77510543712,47.9792,47.9792,47.8899,47.9243,108400.7751
2014-06-10 13:00:00,69.74,69.77,69.69,69.74,75116.83574603898,47.9243,47.9449,47.8899,47.9243,75116.8357
2014-06-10 13:30:00,69.74,69.75,69.71,69.73,90390.97230137924,47.9243,47.9311,47.9037,47.9174,90390.9723
2014-06-10 14:00:00,69.73,69.76,69.72,69.74,100079.7902655876,47.9174,47.938,47.9105,47.9243,100079.7903
2014-06-10 14:30:00,69.73,69.75,69.68,69.68,155591.0178958167,47.9174,47.9311,47.883,47.883,155591.0179
2014-06-10 15:00:00,69.68,69.75,69.67,69.75,105893.08104411262,47.883,47.9311,47.8762,47.9311,105893.081
2014-06-10 15:30:00,69.75,69.75,69.63,69.67,286219.0812720848,47.9311,47.9311,47.8487,47.8762,286219.0813
2014-06-11 09:30:00,68.96,68.96,68.52,68.9,175766.55648010943,47.6779,47.6779,47.3737,47.6364,175766.5565
2014-06-11 10:00:00,68.9,69.03,68.87,68.89,109996.5804171891,47.6364,47.7263,47.6157,47.6295,109996.5804
2014-06-11 10:30:00,68.89,69.06,68.84,69.01,186139.2910064972,47.6295,47.747,47.5949,47.7125,186139.291
2014-06-11 11:00:00,69.02,69.1,69.01,69.1,66339.90653140318,47.7194,47.7747,47.7125,47.7747,66339.9065
2014-06-11 11:30:00,69.1,69.19,69.07,69.18,60070.67137809187,47.7747,47.8369,47.7539,47.83,60070.6714
2014-06-11 12:00:00,69.19,69.24,69.18,69.2,49583.95075800752,47.8369,47.8715,47.83,47.8438,49583.9508
2014-06-11 12:30:00,69.21,69.27,69.19,69.26,43656.67388578594,47.8507,47.8922,47.8369,47.8853,43656.6739
2014-06-11 13:00:00,69.26,69.27,69.11,69.21,77510.54371366694,47.8853,47.8922,47.7816,47.8507,77510.5437
2014-06-11 13:30:00,69.21,69.21,69.05,69.06,65086.059500740914,47.8507,47.8507,47.7401,47.747,65086.0595
2014-06-11 14:00:00,69.06,69.11,68.96,69.0,77966.4880884532,47.747,47.7816,47.6779,47.7055,77966.4881
2014-06-11 14:30:00,68.99,69.1,68.98,68.99,52661.575287814885,47.6986,47.7747,47.6917,47.6986,52661.5753
2014-06-11 15:00:00,68.98,69.08,68.98,69.05,76598.65496409438,47.6917,47.7608,47.6917,47.7401,76598.655
2014-06-11 15:30:00,69.05,69.08,68.89,68.9,341958.28108970704,47.7401,47.7608,47.6295,47.6364,341958.2811
2014-06-12 09:30:00,68.8,68.98,68.5,68.7,129374.21634560583,47.5673,47.6917,47.3598,47.4981,129374.2163
2014-06-12 10:00:00,68.72,68.89,68.72,68.73,57335.00512937421,47.5119,47.6295,47.5119,47.5189,57335.0051
2014-06-12 10:30:00,68.73,68.76,68.57,68.71,52433.60310042175,47.5189,47.5396,47.4082,47.505,52433.6031
2014-06-12 11:00:00,68.72,68.82,68.68,68.8,60868.57403396786,47.5119,47.5811,47.4843,47.5673,60868.574
2014-06-12 11:30:00,68.8,68.81,68.76,68.77,41718.91029294426,47.5673,47.5742,47.5396,47.5465,41718.9103
2014-06-12 12:00:00,68.78,68.84,68.76,68.84,55169.26934913941,47.5534,47.5949,47.5396,47.5949,55169.2693
2014-06-12 12:30:00,68.85,68.86,68.65,68.69,47304.22888407615,47.6018,47.6087,47.4636,47.4912,47304.2289
2014-06-12 13:00:00,68.7,68.7,68.55,68.6,40579.04935597857,47.4981,47.4981,47.3944,47.429,40579.0494
2014-06-12 13:30:00,68.6,68.63,68.42,68.46,83779.77886697823,47.429,47.4497,47.3045,47.3322,83779.7789
2014-06-12 14:00:00,68.46,68.6,68.45,68.55,50495.83950758007,47.3322,47.429,47.3253,47.3944,50495.8395
2014-06-12 14:30:00,68.56,68.56,68.46,68.49,72381.16949732133,47.4013,47.4013,47.3322,47.3529,72381.1695
2014-06-12 15:00:00,68.49,68.57,68.44,68.48,78536.41855693606,47.3529,47.4082,47.3184,47.346,78536.4186
2014-06-12 15:30:00,68.49,68.65,68.39,68.65,244956.1153539268,47.3529,47.4636,47.2838,47.4636,244956.1154
2014-06-13 09:30:00,68.91,69.06,68.65,69.04,159238.5728941069,47.6433,47.747,47.4636,47.7332,159238.5729
2014-06-13 10:00:00,69.03,69.14,68.92,69.08,119001.48181921804,47.7263,47.8023,47.6502,47.7608,119001.4818
2014-06-13 10:30:00,69.07,69.36,69.03,69.27,99851.81807819448,47.7539,47.9544,47.7263,47.8922,99851.8181
2014-06-13 11:00:00,69.29,69.36,69.21,69.22,48216.1176336487,47.906,47.9544,47.8507,47.8576,48216.1176
2014-06-13 11:30:00,69.22,69.24,69.16,69.22,44340.59044796535,47.8576,47.8715,47.8162,47.8576,44340.5904
2014-06-13 12:00:00,69.22,69.23,69.15,69.21,30206.31482959079,47.8576,47.8646,47.8092,47.8507,30206.3148
2014-06-13 12:30:00,69.2,69.21,69.1,69.16,31688.13404764619,47.8438,47.8507,47.7747,47.8162,31688.134
2014-06-13 13:00:00,69.15,69.19,69.07,69.07,44682.54872905506,47.8092,47.8369,47.7539,47.7539,44682.5487
2014-06-13 13:30:00,69.08,69.14,69.01,69.13,37501.424826171205,47.7608,47.8023,47.7125,47.7954,37501.4248
2014-06-13 14:00:00,69.13,69.18,69.11,69.14,44454.57654166192,47.7954,47.83,47.7816,47.8023,44454.5765
2014-06-13 14:30:00,69.14,69.16,69.1,69.11,36589.536076598655,47.8023,47.8162,47.7747,47.7816,36589.5361
2014-06-13 15:00:00,69.12,69.22,68.65,69.02,60640.60184657472,47.7885,47.8576,47.4636,47.7194,60640.6018
2014-06-13 15:30:00,69.01,69.15,68.99,69.14,132793.7991565029,47.7125,47.8092,47.6986,47.8023,132793.7992
2014-06-16 09:30:00,68.84,69.36,68.84,69.33,128120.36931494356,47.5949,47.9544,47.5949,47.9337,128120.3693
2014-06-16 10:00:00,69.31,69.42,69.13,69.17,56195.14419240853,47.9199,47.9959,47.7954,47.8231,56195.1442
2014-06-16 10:30:00,69.17,69.18,69.1,69.17,57790.94950416049,47.8231,47.83,47.7747,47.8231,57790.9495
2014-06-16 11:00:00,69.16,69.16,68.94,68.97,38869.25795053004,47.8162,47.8162,47.6641,47.6848,38869.258
2014-06-16 11:30:00,68.97,68.98,68.82,68.92,31688.13404764619,47.6848,47.6917,47.5811,47.6502,31688.134
2014-06-16 12:00:00,68.92,69.12,68.9,69.1,35335.68904593639,47.6502,47.7885,47.6364,47.7747,35335.689
2014-06-16 12:30:00,69.11,69.11,69.01,69.06,23253.16311410008,47.7816,47.7816,47.7125,47.747,23253.1631
2014-06-16 13:00:00,69.05,69.16,69.03,69.11,32372.0506098256,47.7401,47.8162,47.7263,47.7816,32372.0506
2014-06-16 13:30:00,69.11,69.13,68.96,68.99,31574.147953949618,47.7816,47.7954,47.6779,47.6986,31574.148
2014-06-16 14:00:00,69.0,69.1,69.0,69.07,46962.27060298644,47.7055,47.7747,47.7055,47.7539,46962.2706
2014-06-16 14:30:00,69.07,69.15,69.02,69.03,44454.57654166192,47.7539,47.8092,47.7194,47.7263,44454.5765
2014-06-16 15:00:00,69.02,69.04,68.95,68.96,69759.48934230024,47.7194,47.7332,47.671,47.6779,69759.4893
2014-06-16 15:30:00,68.96,69.0,68.95,68.99,219651.2025532885,47.6779,47.7055,47.671,47.6986,219651.2026
2014-06-17 09:30:00,68.83,68.98,68.72,68.95,141342.75618374557,47.588,47.6917,47.5119,47.671,141342.7562
2014-06-17 10:00:00,68.95,69.15,68.94,69.14,505870.2838253733,47.671,47.8092,47.6641,47.8023,505870.2838
2014-06-17 10:30:00,69.15,69.15,68.79,68.88,77054.59933888065,47.8092,47.8092,47.5603,47.6226,77054.5993
2014-06-17 11:00:00,68.87,68.92,68.73,68.8,91188.87495725522,47.6157,47.6502,47.5189,47.5673,91188.875
2014-06-17 11:30:00,68.8,68.89,68.77,68.88,60070.67137809187,47.5673,47.6295,47.5465,47.6226,60070.6714
2014-06-17 12:00:00,68.89,68.91,68.82,68.89,42744.78513621338,47.6295,47.6433,47.5811,47.6295,42744.7851
2014-06-17 12:30:00,68.89,68.9,68.83,68.84,82867.89011740568,47.6295,47.6364,47.588,47.5949,82867.8901
2014-06-17 13:00:00,68.85,68.87,68.72,68.72,111592.38572894108,47.6018,47.6157,47.5119,47.5119,111592.3857
2014-06-17 13:30:00,68.73,68.83,68.72,68.82,71469.28074774878,47.5189,47.588,47.5119,47.5811,71469.2807
2014-06-17 14:00:00,68.81,68.9,68.74,68.87,68847.60059272769,47.5742,47.6364,47.5258,47.6157,68847.6006
2014-06-17 14:30:00,68.87,68.92,68.86,68.92,57335.00512937421,47.6157,47.6502,47.6087,47.6502,57335.0051
2014-06-17 15:00:00,68.92,68.94,68.71,68.75,133021.77134389605,47.6502,47.6641,47.505,47.5327,133021.7713
2014-06-17 15:30:00,68.75,68.79,68.61,68.62,363387.666704662,47.5327,47.5603,47.4359,47.4428,363387.6667
2014-06-18 09:30:00,68.62,68.77,68.36,68.6,233443.5198905733,47.4428,47.5465,47.2631,47.429,233443.5199
2014-06-18 10:00:00,68.6,68.66,68.55,68.57,107944.83073065088,47.429,47.4705,47.3944,47.4082,107944.8307
2014-06-18 10:30:00,68.57,68.66,68.41,68.43,117633.64869485924,47.4082,47.4705,47.2976,47.3114,117633.6487
2014-06-18 11:00:00,68.42,68.58,68.4,68.54,106121.05323150576,47.3045,47.4152,47.2907,47.3875,106121.0532
2014-06-18 11:30:00,68.53,68.6,68.52,68.57,130058.13290778526,47.3806,47.429,47.3737,47.4082,130058.1329
2014-06-18 12:00:00,68.58,68.58,68.51,68.52,41604.92419924769,47.4152,47.4152,47.3668,47.3737,41604.9242
2014-06-18 12:30:00,68.52,68.58,68.51,68.56,45822.40966602074,47.3737,47.4152,47.3668,47.4013,45822.4097
2014-06-18 13:00:00,68.57,68.66,68.53,68.64,274706.48580873135,47.4082,47.4705,47.3806,47.4566,274706.4858
2014-06-18 13:30:00,68.65,68.71,68.55,68.68,62692.35153311296,47.4636,47.505,47.3944,47.4843,62692.3515
2014-06-18 14:00:00,68.67,68.79,68.49,68.78,231391.7702040351,47.4774,47.5603,47.3529,47.5534,231391.7702
2014-06-18 14:30:00,68.79,68.87,68.73,68.84,180895.93069645503,47.5603,47.6157,47.5189,47.5949,180895.9307
2014-06-18 15:00:00,68.85,68.99,68.82,68.98,278809.98518180783,47.6018,47.6986,47.5811,47.6917,278809.9852
2014-06-18 15:30:00,68.97,69.04,68.89,68.97,342528.2115581899,47.6848,47.7332,47.6295,47.6848,342528.2116
2014-06-19 09:30:00,69.14,69.24,68.9,68.99,176222.5008548957,47.8023,47.8715,47.6364,47.6986,176222.5009
2014-06-19 10:00:00,69.0,69.17,68.93,69.13,267411.37581215095,47.7055,47.8231,47.6571,47.7954,267411.3758
2014-06-19 10:30:00,69.13,69.18,68.89,68.97,96432.2352672974,47.7954,47.83,47.6295,47.6848,96432.2353
2014-06-19 11:00:00,68.96,69.05,68.89,68.93,45366.46529123447,47.6779,47.7401,47.6295,47.6571,45366.4653
2014-06-19 11:30:00,68.93,69.07,68.93,69.03,45138.49310384133,47.6571,47.7539,47.6571,47.7263,45138.4931
2014-06-19 12:00:00,69.03,69.09,68.96,68.96,40693.03544967514,47.7263,47.7678,47.6779,47.6779,40693.0354
2014-06-19 12:30:00,68.96,68.98,68.91,68.92,34537.78639006041,47.6779,47.6917,47.6433,47.6502,34537.7864
2014-06-19 13:00:00,68.91,68.93,68.75,68.84,42744.78513621338,47.6433,47.6571,47.5327,47.5949,42744.7851
2014-06-19 13:30:00,68.84,68.89,68.75,68.77,73293.05824689388,47.5949,47.6295,47.5327,47.5465,73293.0582
2014-06-19 14:00:00,68.77,68.89,68.76,68.82,79334.32121281204,47.5465,47.6295,47.5396,47.5811,79334.3212
2014-06-19 14:30:00,68.82,68.85,68.75,68.83,87883.27824005471,47.5811,47.6018,47.5327,47.588,87883.2782
2014-06-19 15:00:00,68.84,68.89,68.79,68.83,107716.85854325772,47.5949,47.6295,47.5603,47.588,107716.8585
2014-06-19 15:30:00,68.83,68.85,68.74,68.82,357346.40373874386,47.588,47.6018,47.5258,47.5811,357346.4037
2014-06-20 09:30:00,69.18,69.5,68.87,69.47,1173942.7789809643,47.83,48.0512,47.6157,48.0305,1173942.779
2014-06-20 10:00:00,69.48,69.66,69.44,69.44,98939.9293286219,48.0374,48.1619,48.0097,48.0097,98939.9293
2014-06-20 10:30:00,69.45,69.66,69.44,69.64,146814.0886811809,48.0167,48.1619,48.0097,48.148,146814.0887
2014-06-20 11:00:00,69.64,69.72,69.63,69.69,95976.29089251113,48.148,48.2033,48.1411,48.1826,95976.2909
2014-06-20 11:30:00,69.7,69.82,69.68,69.77,119685.39838139748,48.1895,48.2725,48.1757,48.2379,119685.3984
2014-06-20 12:00:00,69.77,69.78,69.7,69.73,57448.99122307079,48.2379,48.2448,48.1895,48.2102,57448.9912
2014-06-20 12:30:00,69.72,69.72,69.6,69.6,49469.96466431095,48.2033,48.2033,48.1204,48.1204,49469.9647
2014-06-20 13:00:00,69.6,69.68,69.58,69.66,62806.33762680953,48.1204,48.1757,48.1065,48.1619,62806.3376
2014-06-20 13:30:00,69.66,69.74,69.64,69.68,61552.49059614727,48.1619,48.2172,48.148,48.1757,61552.4906
2014-06-20 14:00:00,69.68,69.71,69.6,69.68,81044.11261826058,48.1757,48.1964,48.1204,48.1757,81044.1126
2014-06-20 14:30:00,69.68,69.7,69.66,69.66,64744.1012196512,48.1757,48.1895,48.1619,48.1619,64744.1012
2014-06-20 15:00:00,69.65,69.78,69.63,69.77,119685.39838139748,48.1549,48.2448,48.1411,48.2379,119685.3984
2014-06-20 15:30:00,69.77,69.89,69.68,69.71,384247.1218511342,48.2379,48.3209,48.1757,48.1964,384247.1219
2014-06-23 09:30:00,69.62,69.82,69.21,69.34,123902.88384817052,48.1342,48.2725,47.8507,47.9406,123902.8838
2014-06-23 10:00:00,69.33,69.42,69.19,69.33,58246.89387894677,47.9337,47.9959,47.8369,47.9337,58246.8939
2014-06-23 10:30:00,69.34,69.44,69.33,69.38,51293.74216345606,47.9406,48.0097,47.9337,47.9683,51293.7422
2014-06-23 11:00:00,69.37,69.39,69.25,69.25,67365.7813746723,47.9613,47.9752,47.8784,47.8784,67365.7814
2014-06-23 11:30:00,69.25,69.32,69.21,69.21,55169.26934913941,47.8784,47.9268,47.8507,47.8507,55169.2693
2014-06-23 12:00:00,69.21,69.28,69.2,69.28,34423.80029636384,47.8507,47.8991,47.8438,47.8991,34423.8003
2014-06-23 12:30:00,69.28,69.29,69.25,69.26,32144.078422432463,47.8991,47.906,47.8784,47.8853,32144.0784
2014-06-23 13:00:00,69.25,69.28,69.21,69.22,30434.28701698393,47.8784,47.8991,47.8507,47.8576,30434.287
2014-06-23 13:30:00,69.23,69.29,69.18,69.29,38185.34138835062,47.8646,47.906,47.83,47.906,38185.3414
2014-06-23 14:00:00,69.3,69.39,69.28,69.38,41148.97982446141,47.913,47.9752,47.8991,47.9683,41148.9798
2014-06-23 14:30:00,69.37,69.44,69.37,69.41,38527.29966944033,47.9613,48.0097,47.9613,47.989,38527.2997
2014-06-23 15:00:00,69.42,69.46,69.4,69.43,50153.88122649037,47.9959,48.0236,47.9821,48.0028,50153.8812
2014-06-23 15:30:00,69.44,69.52,69.41,69.5,114783.996352445,48.0097,48.0651,47.989,48.0512,114783.9964
2014-06-24 09:30:00,69.44,69.66,69.18,69.66,103613.35917018124,48.0097,48.1619,47.83,48.1619,103613.3592
2014-06-24 10:00:00,69.66,69.82,69.58,69.71,64972.07340704434,48.1619,48.2725,48.1065,48.1964,64972.0734
2014-06-24 10:30:00,69.72,69.84,69.72,69.82,50951.78388236636,48.2033,48.2863,48.2033,48.2725,50951.7839
2014-06-24 11:00:00,69.82,69.86,69.79,69.82,42972.75732360652,48.2725,48.3001,48.2517,48.2725,42972.7573
2014-06-24 11:30:00,69.82,69.84,69.8,69.82,31802.120141342755,48.2725,48.2863,48.2586,48.2725,31802.1201
2014-06-24 12:00:00,69.82,69.84,69.78,69.82,30092.32873589422,48.2725,48.2863,48.2448,48.2725,30092.3287
2014-06-24 12:30:00,69.82,69.82,69.75,69.78,34081.84201527414,48.2725,48.2725,48.2241,48.2448,34081.842
2014-06-24 13:00:00,69.77,69.77,69.58,69.69,60070.67137809187,48.2379,48.2379,48.1065,48.1826,60070.6714
2014-06-24 13:30:00,69.69,69.75,69.59,69.6,49014.02028952468,48.1826,48.2241,48.1135,48.1204,49014.0203
2014-06-24 14:00:00,69.6,69.71,69.57,69.58,68961.58668642426,48.1204,48.1964,48.0996,48.1065,68961.5867
2014-06-24 14:30:00,69.57,69.65,69.56,69.62,63832.21247007865,48.0996,48.1549,48.0927,48.1342,63832.2125
2014-06-24 15:00:00,69.61,69.61,69.32,69.39,120369.31494357689,48.1273,48.1273,47.9268,47.9752,120369.3149
2014-06-24 15:30:00,69.38,69.43,69.25,69.37,165621.79414111478,47.9683,48.0028,47.8784,47.9613,165621.7941
2014-06-25 09:30:00,69.1,69.5,68.96,69.43,107830.8446369543,47.7747,48.0512,47.6779,48.0028,107830.8446
2014-06-25 10:00:00,69.43,69.47,69.32,69.39,59614.7270033056,48.0028,48.0305,47.9268,47.9752,59614.727
2014-06-25 10:30:00,69.39,69.63,69.39,69.63,49469.96466431095,47.9752,48.1411,47.9752,48.1411,49469.9647
2014-06-25 11:00:00,69.63,69.68,69.51,69.53,42744.78513621338,48.1411,48.1757,48.0581,48.072,42744.7851
2014-06-25 11:30:00,69.53,69.55,69.44,69.52,40807.02154337171,48.072,48.0858,48.0097,48.0651,40807.0215
2014-06-25 12:00:00,69.51,69.54,69.47,69.54,35677.647327026105,48.0581,48.0789,48.0305,48.0789,35677.6473
2014-06-25 12:30:00,69.53,69.63,69.46,69.47,52319.61700672518,48.072,48.1411,48.0236,48.0305,52319.617
2014-06-25 13:00:00,69.48,69.56,69.41,69.41,49241.99247691782,48.0374,48.0927,47.989,47.989,49241.9925
2014-06-25 13:30:00,69.42,69.6,69.37,69.56,57107.03294198108,47.9959,48.1204,47.9613,48.0927,57107.0329
2014-06-25 14:00:00,69.56,69.66,69.53,69.63,49925.909039097234,48.0927,48.1619,48.072,48.1411,49925.909
2014-06-25 14:30:00,69.64,69.65,69.55,69.55,47646.18716516585,48.148,48.1549,48.0858,48.0858,47646.1872
2014-06-25 15:00:00,69.55,69.64,69.53,69.63,69873.4754359968,48.0858,48.148,48.072,48.1411,69873.4754
2014-06-25 15:30:00,69.63,69.69,69.51,69.53,157528.7814886584,48.1411,48.1826,48.0581,48.072,157528.7815
2014-06-26 09:30:00,69.53,69.55,69.06,69.11,94038.52729966944,48.072,48.0858,47.747,47.7816,94038.5273
2014-06-26 10:00:00,69.1,69.16,68.99,69.06,80702.15433717087,47.7747,47.8162,47.6986,47.747,80702.1543
2014-06-26 10:30:00,69.06,69.1,68.98,69.07,44682.54872905506,47.747,47.7747,47.6917,47.7539,44682.5487
2014-06-26 11:00:00,69.09,69.2,69.09,69.18,41718.91029294426,47.7678,47.8438,47.7678,47.83,41718.9103
2014-06-26 11:30:00,69.18,69.32,69.13,69.31,40693.03544967514,47.83,47.9268,47.7954,47.9199,40693.0354
2014-06-26 12:00:00,69.31,69.32,69.24,69.26,22113.30217713439,47.9199,47.9268,47.8715,47.8853,22113.3022
2014-06-26 12:30:00,69.26,69.3,69.21,69.21,29636.384361107943,47.8853,47.913,47.8507,47.8507,29636.3844
2014-06-26 13:00:00,69.2,69.33,69.19,69.32,40351.07716858544,47.8438,47.9337,47.8369,47.9268,40351.0772
2014-06-26 13:30:00,69.32,69.4,69.31,69.37,36589.536076598655,47.9268,47.9821,47.9199,47.9613,36589.5361
2014-06-26 14:00:00,69.36,69.4,69.32,69.39,45252.4791975379,47.9544,47.9821,47.9268,47.9752,45252.4792
2014-06-26 14:30:00,69.39,69.4,69.36,69.37,28496.52342414225,47.9752,47.9821,47.9544,47.9613,28496.5234
2014-06-26 15:00:00,69.37,69.44,69.36,69.37,58360.879972643335,47.9613,48.0097,47.9544,47.9613,58360.88
2014-06-26 15:30:00,69.36,69.42,69.33,69.41,164139.9749230594,47.9544,47.9959,47.9337,47.989,164139.9749
2014-06-27 09:30:00,69.36,69.51,69.18,69.5,96090.27698620768,47.9544,48.0581,47.83,48.0512,96090.277
2014-06-27 10:00:00,69.5,69.68,69.41,69.58,68277.67012424485,48.0512,48.1757,47.989,48.1065,68277.6701
2014-06-27 10:30:00,69.57,69.76,69.55,69.72,47988.14544625556,48.0996,48.231,48.0858,48.2033,47988.1454
2014-06-27 11:00:00,69.73,69.79,69.6,69.64,44112.61826057221,48.2102,48.2517,48.1204,48.148,44112.6183
2014-06-27 11:30:00,69.64,69.68,69.6,69.68,43314.71560469623,48.148,48.1757,48.1204,48.1757,43314.7156
2014-06-27 12:00:00,69.68,69.68,69.58,69.58,18237.77499145104,48.1757,48.1757,48.1065,48.1065,18237.775
2014-06-27 12:30:00,69.58,69.63,69.57,69.6,32714.00889091531,48.1065,48.1411,48.0996,48.1204,32714.0089
2014-06-27 13:00:00,69.6,69.6,69.39,69.41,40807.02154337171,48.1204,48.1204,47.9752,47.989,40807.0215
2014-06-27 13:30:00,69.41,69.5,69.39,69.48,39667.16060640602,47.989,48.0512,47.9752,48.0374,39667.1606
2014-06-27 14:00:00,69.48,69.66,69.48,69.6,61096.54622136099,48.0374,48.1619,48.0374,48.1204,61096.5462
2014-06-27 14:30:00,69.6,69.68,69.56,69.56,48786.04810213154,48.1204,48.1757,48.0927,48.0927,48786.0481
2014-06-27 15:00:00,69.56,69.68,69.56,69.67,47988.14544625556,48.0927,48.1757,48.0927,48.1688,47988.1454
2014-06-27 15:30:00,69.67,69.78,69.67,69.73,216003.6475549983,48.1688,48.2448,48.1688,48.2102,216003.6476
2014-06-30 09:30:00,69.42,69.63,69.15,69.39,143736.46415137354,47.9959,48.1411,47.8092,47.9752,143736.4642
2014-06-30 10:00:00,69.41,69.64,69.41,69.55,52319.61700672518,47.989,48.148,47.989,48.0858,52319.617
2014-06-30 10:30:00,69.56,69.6,69.52,69.6,46734.2984155933,48.0927,48.1204,48.0651,48.1204,46734.2984
2014-06-30 11:00:00,69.59,69.74,69.55,69.74,45138.49310384133,48.1135,48.2172,48.0858,48.2172,45138.4931
2014-06-30 11:30:00,69.73,69.73,69.62,69.65,32372.0506098256,48.2102,48.2102,48.1342,48.1549,32372.0506
2014-06-30 12:00:00,69.64,69.68,69.57,69.62,23139.17702040352,48.148,48.1757,48.0996,48.1342,23139.177
2014-06-30 12:30:00,69.62,69.68,69.61,69.66,26786.73201869372,48.1342,48.1757,48.1273,48.1619,26786.732
2014-06-30 13:00:00,69.66,69.7,69.63,69.66,32372.0506098256,48.1619,48.1895,48.1411,48.1619,32372.0506
2014-06-30 13:30:00,69.66,69.7,69.6,69.66,34195.82810897071,48.1619,48.1895,48.1204,48.1619,34195.8281
2014-06-30 14:00:00,69.67,69.74,69.67,69.74,42174.854667730535,48.1688,48.2172,48.1688,48.2172,42174.8547
2014-06-30 14:30:00,69.74,69.74,69.58,69.61,67479.76746836885,48.2172,48.2172,48.1065,48.1273,67479.7675
2014-06-30 15:00:00,69.6,69.63,69.57,69.62,68391.65621794142,48.1204,48.1411,48.0996,48.1342,68391.6562
2014-06-30 15:30:00,69.62,69.63,69.49,69.55,160606.40601846576,48.1342,48.1411,48.0443,48.0858,160606.406
2014-07-01 09:30:00,69.85,69.96,69.48,69.91,96204.26307990424,48.2932,48.3693,48.0374,48.3347,96204.2631
2014-07-01 10:00:00,69.89,70.12,69.89,70.04,52319.61700672518,48.3209,48.4799,48.3209,48.4246,52319.617
2014-07-01 10:30:00,70.05,70.4,70.04,70.35,103955.31745127097,48.4315,48.6735,48.4246,48.6389,103955.3175
2014-07-01 11:00:00,70.35,70.45,70.31,70.38,67137.80918727916,48.6389,48.708,48.6113,48.6596,67137.8092
2014-07-01 11:30:00,70.38,70.49,70.14,70.18,248717.6564459136,48.6596,48.7357,48.4937,48.5214,248717.6564
2014-07-01 12:00:00,70.18,70.18,70.14,70.18,75002.84965234241,48.5214,48.5214,48.4937,48.5214,75002.8497
2014-07-01 12:30:00,70.18,70.45,70.18,70.43,169269.349139405,48.5214,48.708,48.5214,48.6942,169269.3491
2014-07-01 13:00:00,70.44,70.61,70.43,70.56,68961.58668642426,48.7011,48.8187,48.6942,48.7841,68961.5867
2014-07-01 13:30:00,70.56,70.61,70.53,70.56,43314.71560469623,48.7841,48.8187,48.7634,48.7841,43314.7156
2014-07-01 14:00:00,70.55,70.61,70.48,70.55,109312.66385500968,48.7772,48.8187,48.7288,48.7772,109312.6639
2014-07-01 14:30:00,70.55,70.66,70.53,70.58,145104.29727573236,48.7772,48.8532,48.7634,48.7979,145104.2973
2014-07-01 15:00:00,70.58,70.68,70.54,70.64,96774.19354838708,48.7979,48.8671,48.7703,48.8394,96774.1935
2014-07-01 15:30:00,70.62,70.64,70.5,70.52,220107.1469280748,48.8256,48.8394,48.7426,48.7564,220107.1469
2014-07-02 09:30:00,70.19,70.49,70.11,70.18,115011.96853983814,48.5283,48.7357,48.473,48.5214,115011.9685
2014-07-02 10:00:00,70.19,70.29,69.97,69.99,76142.7105893081,48.5283,48.5974,48.3762,48.39,76142.7106
2014-07-02 10:30:00,69.98,70.03,69.9,69.91,90390.97230137924,48.3831,48.4177,48.3278,48.3347,90390.9723
2014-07-02 11:00:00,69.91,70.01,69.84,69.9,69303.54496751397,48.3347,48.4038,48.2863,48.3278,69303.545
2014-07-02 11:30:00,69.91,69.96,69.87,69.87,49355.97857061439,48.3347,48.3693,48.307,48.307,49355.9786
2014-07-02 12:00:00,69.87,69.96,69.86,69.9,50381.85341388351,48.307,48.3693,48.3001,48.3278,50381.8534
2014-07-02 12:30:00,69.89,70.03,69.89,70.03,47418.21497777271,48.3209,48.4177,48.3209,48.4177,47418.215
2014-07-02 13:00:00,70.04,70.11,69.98,70.08,38983.2440442266,48.4246,48.473,48.3831,48.4522,38983.244
2014-07-02 13:30:00,70.09,70.11,70.03,70.11,47646.18716516585,48.4591,48.473,48.4177,48.473,47646.1872
2014-07-02 14:00:00,70.11,70.12,70.03,70.12,45138.49310384133,48.473,48.4799,48.4177,48.4799,45138.4931
2014-07-02 14:30:00,70.11,70.18,70.07,70.16,59158.78262851932,48.473,48.5214,48.4453,48.5075,59158.7826
2014-07-02 15:00:00,70.16,70.29,70.16,70.28,156160.94836429955,48.5075,48.5974,48.5075,48.5905,156160.9484
2014-07-02 15:30:00,70.27,70.39,70.22,70.38,341616.3228086174,48.5836,48.6666,48.549,48.6596,341616.3228
2014-07-03 09:30:00,70.18,70.49,70.18,70.34,137695.20118545537,48.5214,48.7357,48.5214,48.632,137695.2012
2014-07-03 10:00:00,70.32,70.33,70.2,70.26,61096.54622136099,48.6182,48.6251,48.5352,48.5767,61096.5462
2014-07-03 10:30:00,70.26,70.31,70.18,70.31,41604.92419924769,48.5767,48.6113,48.5214,48.6113,41604.9242
2014-07-03 11:00:00,70.32,70.35,70.26,70.33,48558.0759147384,48.6182,48.6389,48.5767,48.6251,48558.0759
2014-07-03 11:30:00,70.33,70.46,70.33,70.46,60982.56012766442,48.6251,48.715,48.6251,48.715,60982.5601
2014-07-03 12:00:00,70.46,70.55,70.44,70.55,42516.81294882025,48.715,48.7772,48.7011,48.7772,42516.8129
2014-07-03 12:30:00,70.56,70.72,70.53,70.69,179870.0558531859,48.7841,48.8947,48.7634,48.874,179870.0559
2014-07-07 09:30:00,70.32,70.62,70.27,70.44,197879.8586572438,48.6182,48.8256,48.5836,48.7011,197879.8587
2014-07-07 10:00:00,70.42,70.6,70.34,70.53,53459.47794369087,48.6873,48.8118,48.632,48.7634,53459.4779
2014-07-07 10:30:00,70.53,70.54,70.3,70.35,47304.22888407615,48.7634,48.7703,48.6043,48.6389,47304.2289
2014-07-07 11:00:00,70.32,70.47,70.3,70.45,36019.60560811581,48.6182,48.7219,48.6043,48.708,36019.6056
2014-07-07 11:30:00,70.44,70.48,70.32,70.48,41376.95201185456,48.7011,48.7288,48.6182,48.7288,41376.952
2014-07-07 12:00:00,70.46,70.61,70.46,70.57,53573.46403738744,48.715,48.8187,48.715,48.791,53573.464
2014-07-07 12:30:00,70.56,70.56,70.46,70.54,33967.85592157757,48.7841,48.7841,48.715,48.7703,33967.8559
2014-07-07 13:00:00,70.54,70.55,70.48,70.49,34423.80029636384,48.7703,48.7772,48.7288,48.7357,34423.8003
2014-07-07 13:30:00,70.48,70.64,70.48,70.6,39325.20232531631,48.7288,48.8394,48.7288,48.8118,39325.2023
2014-07-07 14:00:00,70.6,70.63,70.56,70.58,71355.29465405221,48.8118,48.8325,48.7841,48.7979,71355.2947
2014-07-07 14:30:00,70.56,70.57,70.45,70.48,54485.35278695999,48.7841,48.791,48.708,48.7288,54485.3528
2014-07-07 15:00:00,70.49,70.53,70.47,70.5,58132.9077852502,48.7357,48.7634,48.7219,48.7426,58132.9078
2014-07-07 15:30:00,70.51,70.58,70.47,70.56,181237.8889775448,48.7495,48.7979,48.7219,48.7841,181237.889
2014-07-08 09:30:00,70.5,70.87,70.29,70.87,136099.3958737034,48.7426,48.9984,48.5974,48.9984,136099.3959
2014-07-08 10:00:00,70.82,70.89,70.66,70.71,142368.6310270147,48.9639,49.0123,48.8532,48.8878,142368.631
2014-07-08 10:30:00,70.7,70.7,70.57,70.59,74888.86355864584,48.8809,48.8809,48.791,48.8048,74888.8636
2014-07-08 11:00:00,70.57,70.59,70.47,70.56,47532.20107146928,48.791,48.8048,48.7219,48.7841,47532.2011
2014-07-08 11:30:00,70.53,70.74,70.53,70.74,55511.22763022912,48.7634,48.9085,48.7634,48.9085,55511.2276
2014-07-08 12:00:00,70.73,70.78,70.6,70.7,50381.85341388351,48.9016,48.9362,48.8118,48.8809,50381.8534
2014-07-08 12:30:00,70.72,70.77,70.65,70.73,77510.54371366694,48.8947,48.9293,48.8463,48.9016,77510.5437
2014-07-08 13:00:00,70.73,70.73,70.64,70.68,25532.88498803146,48.9016,48.9016,48.8394,48.8671,25532.885
2014-07-08 13:30:00,70.68,70.73,70.63,70.65,36133.59170181238,48.8671,48.9016,48.8325,48.8463,36133.5917
2014-07-08 14:00:00,70.65,70.67,70.61,70.62,59842.69919069874,48.8463,48.8601,48.8187,48.8256,59842.6992
2014-07-08 14:30:00,70.62,70.64,70.53,70.56,48444.08982104183,48.8256,48.8394,48.7634,48.7841,48444.0898
2014-07-08 15:00:00,70.55,70.6,70.49,70.55,56081.15809871196,48.7772,48.8118,48.7357,48.7772,56081.1581
2014-07-08 15:30:00,70.54,70.64,70.5,70.61,218511.3416163228,48.7703,48.8394,48.7426,48.8187,218511.3416
2014-07-09 09:30:00,70.76,70.81,70.51,70.68,89365.09745811012,48.9224,48.9569,48.7495,48.8671,89365.0975
2014-07-09 10:00:00,70.69,70.71,70.56,70.65,63946.19856377522,48.874,48.8878,48.7841,48.8463,63946.1986
2014-07-09 10:30:00,70.65,70.82,70.57,70.57,79562.29340020518,48.8463,48.9639,48.791,48.791,79562.2934
2014-07-09 11:00:00,70.57,70.58,70.42,70.48,52433.60310042175,48.791,48.7979,48.6873,48.7288,52433.6031
2014-07-09 11:30:00,70.49,70.49,70.38,70.42,33511.91154679129,48.7357,48.7357,48.6596,48.6873,33511.9115
2014-07-09 12:00:00,70.42,70.44,70.35,70.4,36361.56388920552,48.6873,48.7011,48.6389,48.6735,36361.5639
2014-07-09 12:30:00,70.4,70.46,70.39,70.44,28838.481705231963,48.6735,48.715,48.6666,48.7011,28838.4817
2014-07-09 13:00:00,70.44,70.5,70.4,70.5,44796.53482275162,48.7011,48.7426,48.6735,48.7426,44796.5348
2014-07-09 13:30:00,70.5,70.61,70.5,70.61,32486.03670352217,48.7426,48.8187,48.7426,48.8187,32486.0367
2014-07-09 14:00:00,70.6,70.74,70.45,70.68,63718.22637638208,48.8118,48.9085,48.708,48.8671,63718.2264
2014-07-09 14:30:00,70.67,70.69,70.6,70.6,48444.08982104183,48.8601,48.874,48.8118,48.8118,48444.0898
2014-07-09 15:00:00,70.59,70.65,70.51,70.56,65769.97606292032,48.8048,48.8463,48.7495,48.7841,65769.9761
2014-07-09 15:30:00,70.56,70.61,70.51,70.57,172574.94585660548,48.7841,48.8187,48.7495,48.791,172574.9459
2014-07-10 09:30:00,70.89,70.89,69.98,70.11,123218.96728599112,49.0123,49.0123,48.3831,48.473,123218.9673
2014-07-10 10:00:00,70.12,70.32,70.03,70.26,44796.53482275162,48.4799,48.6182,48.4177,48.5767,44796.5348
2014-07-10 10:30:00,70.25,70.33,70.18,70.3,52661.575287814885,48.5698,48.6251,48.5214,48.6043,52661.5753
2014-07-10 11:00:00,70.29,70.36,70.2,70.23,47304.22888407615,48.5974,48.6458,48.5352,48.5559,47304.2289
2014-07-10 11:30:00,70.22,70.36,70.2,70.34,43998.63216687564,48.549,48.6458,48.5352,48.632,43998.6322
2014-07-10 12:00:00,70.36,70.53,70.32,70.52,42174.854667730535,48.6458,48.7634,48.6182,48.7564,42174.8547
2014-07-10 12:30:00,70.53,70.53,70.4,70.43,24734.98233215548,48.7634,48.7634,48.6735,48.6942,24734.9823
2014-07-10 13:00:00,70.42,70.48,70.35,70.44,36361.56388920552,48.6873,48.7288,48.6389,48.7011,36361.5639
2014-07-10 13:30:00,70.46,70.47,70.35,70.37,56081.15809871196,48.715,48.7219,48.6389,48.6527,56081.1581
2014-07-10 14:00:00,70.36,70.42,70.32,70.36,39325.20232531631,48.6458,48.6873,48.6182,48.6458,39325.2023
2014-07-10 14:30:00,70.37,70.38,70.21,70.25,60982.56012766442,48.6527,48.6596,48.5421,48.5698,60982.5601
2014-07-10 15:00:00,70.24,70.31,70.18,70.3,75230.82183973555,48.5629,48.6113,48.5214,48.6043,75230.8218
2014-07-10 15:30:00,70.3,70.36,70.24,70.31,175538.5842927163,48.6043,48.6458,48.5629,48.6113,175538.5843
2014-07-11 09:30:00,70.42,70.45,69.87,70.05,173030.89023139176,48.6873,48.708,48.307,48.4315,173030.8902
2014-07-11 10:00:00,70.04,70.12,69.95,70.02,68505.64231163797,48.4246,48.4799,48.3624,48.4107,68505.6423
2014-07-11 10:30:00,70.03,70.06,69.85,69.95,78536.41855693606,48.4177,48.4384,48.2932,48.3624,78536.4186
2014-07-11 11:00:00,69.95,70.03,69.92,69.96,50381.85341388351,48.3624,48.4177,48.3416,48.3693,50381.8534
2014-07-11 11:30:00,69.97,70.11,69.96,70.08,42060.86857403397,48.3762,48.473,48.3693,48.4522,42060.8686
2014-07-11 12:00:00,70.09,70.15,70.05,70.15,31232.18967285992,48.4591,48.5006,48.4315,48.5006,31232.1897
2014-07-11 12:30:00,70.14,70.21,70.13,70.15,20859.45514647213,48.4937,48.5421,48.4868,48.5006,20859.4551
2014-07-11 13:00:00,70.15,70.24,70.15,70.24,23595.121395189788,48.5006,48.5629,48.5006,48.5629,23595.1214
2014-07-11 13:30:00,70.23,70.27,70.21,70.25,22911.20483301037,48.5559,48.5836,48.5421,48.5698,22911.2048
2014-07-11 14:00:00,70.26,70.36,70.25,70.34,39325.20232531631,48.5767,48.6458,48.5698,48.632,39325.2023
2014-07-11 14:30:00,70.34,70.38,70.32,70.36,48444.08982104183,48.632,48.6596,48.6182,48.6458,48444.0898
2014-07-11 15:00:00,70.36,70.36,70.25,70.29,125384.70306622592,48.6458,48.6458,48.5698,48.5974,125384.7031
2014-07-11 15:30:00,70.3,70.32,70.23,70.3,231163.798016642,48.6043,48.6182,48.5559,48.6043,231163.798
2014-07-14 09:30:00,70.53,70.59,70.32,70.44,81044.11261826058,48.7634,48.8048,48.6182,48.7011,81044.1126
2014-07-14 10:00:00,70.45,70.56,70.4,70.53,85831.52855351647,48.708,48.7841,48.6735,48.7634,85831.5286
2014-07-14 10:30:00,70.55,70.61,70.52,70.57,41946.8824803374,48.7772,48.8187,48.7564,48.791,41946.8825
2014-07-14 11:00:00,70.58,70.62,70.5,70.55,26900.71811239029,48.7979,48.8256,48.7426,48.7772,26900.7181
2014-07-14 11:30:00,70.56,70.58,70.42,70.43,52889.547475208026,48.7841,48.7979,48.6873,48.6942,52889.5475
2014-07-14 12:00:00,70.43,70.5,70.4,70.47,54713.32497435313,48.6942,48.7426,48.6735,48.7219,54713.325
2014-07-14 12:30:00,70.47,70.48,70.39,70.43,29750.37045480452,48.7219,48.7288,48.6666,48.6942,29750.3705
2014-07-14 13:00:00,70.43,70.46,70.37,70.39,64174.17075116836,48.6942,48.715,48.6527,48.6666,64174.1708
2014-07-14 13:30:00,70.4,70.46,70.39,70.46,32486.03670352217,48.6735,48.715,48.6666,48.715,32486.0367
2014-07-14 14:00:00,70.46,70.49,70.44,70.46,23253.16311410008,48.715,48.7357,48.7011,48.715,23253.1631
2014-07-14 14:30:00,70.45,70.54,70.45,70.54,27698.62076826627,48.708,48.7703,48.708,48.7703,27698.6208
2014-07-14 15:00:00,70.53,70.57,70.44,70.47,38983.2440442266,48.7634,48.791,48.7011,48.7219,38983.244
2014-07-14 15:30:00,70.47,70.5,70.42,70.49,115011.96853983814,48.7219,48.7426,48.6873,48.7357,115011.9685
2014-07-15 09:30:00,70.49,70.81,70.48,70.7,62350.393252023256,48.7357,48.9569,48.7288,48.8809,62350.3933
2014-07-15 10:00:00,70.72,70.77,70.51,70.68,58474.86606633991,48.8947,48.9293,48.7495,48.8671,58474.8661
2014-07-15 10:30:00,70.68,70.68,70.39,70.43,59956.6852843953,48.8671,48.8671,48.6666,48.6942,59956.6853
2014-07-15 11:00:00,70.42,70.58,70.4,70.53,17895.816710361338,48.6873,48.7979,48.6735,48.7634,17895.8167
2014-07-15 11:30:00,70.5,70.5,70.15,70.15,36247.57779550895,48.7426,48.7426,48.5006,48.5006,36247.5778
2014-07-15 12:00:00,70.18,70.29,70.09,70.27,32486.03670352217,48.5214,48.5974,48.4591,48.5836,32486.0367
2014-07-15 12:30:00,70.27,70.41,70.25,70.3,18351.761085147613,48.5836,48.6804,48.5698,48.6043,18351.7611
2014-07-15 13:00:00,70.31,70.45,70.27,70.39,57448.99122307079,48.6113,48.708,48.5836,48.6666,57448.9912
2014-07-15 13:30:00,70.39,70.47,70.35,70.39,34195.82810897071,48.6666,48.7219,48.6389,48.6666,34195.8281
2014-07-15 14:00:00,70.39,70.46,70.37,70.39,55739.19981762225,48.6666,48.715,48.6527,48.6666,55739.1998
2014-07-15 14:30:00,70.4,70.42,70.34,70.39,33055.96717200502,48.6735,48.6873,48.632,48.6666,33055.9672
2014-07-15 15:00:00,70.41,70.46,70.31,70.4,37615.410919867776,48.6804,48.715,48.6113,48.6735,37615.4109
2014-07-15 15:30:00,70.41,70.51,70.38,70.48,129830.16072039212,48.6804,48.7495,48.6596,48.7288,129830.1607
2014-07-16 09:30:00,70.75,70.75,70.47,70.7,90732.93058246894,48.9155,48.9155,48.7219,48.8809,90732.9306
2014-07-16 10:00:00,70.71,70.78,70.57,70.59,55055.28325544284,48.8878,48.9362,48.791,48.8048,55055.2833
2014-07-16 10:30:00,70.58,70.64,70.46,70.48,46962.27060298644,48.7979,48.8394,48.715,48.7288,46962.2706
2014-07-16 11:00:00,70.48,70.61,70.48,70.61,45708.42357232418,48.7288,48.8187,48.7288,48.8187,45708.4236
2014-07-16 11:30:00,70.6,70.6,70.47,70.51,38071.35529465405,48.8118,48.8118,48.7219,48.7495,38071.3553
2014-07-16 12:00:00,70.51,70.67,70.5,70.66,29750.37045480452,48.7495,48.8601,48.7426,48.8532,29750.3705
2014-07-16 12:30:00,70.66,70.75,70.66,70.71,36361.56388920552,48.8532,48.9155,48.8532,48.8878,36361.5639
2014-07-16 13:00:00,70.72,70.76,70.69,70.72,29522.398267411376,48.8947,48.9224,48.874,48.8947,29522.3983
2014-07-16 13:30:00,70.73,70.75,70.63,70.73,33055.96717200502,48.9016,48.9155,48.8325,48.9016,33055.9672
2014-07-16 14:00:00,70.73,70.78,70.67,70.68,45708.42357232418,48.9016,48.9362,48.8601,48.8671,45708.4236
2014-07-16 14:30:00,70.69,70.72,70.65,70.7,83779.77886697823,48.874,48.8947,48.8463,48.8809,83779.7789
2014-07-16 15:00:00,70.7,70.7,70.59,70.64,70557.39199817623,48.8809,48.8809,48.8048,48.8394,70557.392
2014-07-16 15:30:00,70.63,70.63,70.53,70.61,183175.6525703864,48.8325,48.8325,48.7634,48.8187,183175.6526
2014-07-17 09:30:00,70.22,70.47,70.18,70.37,77282.5715262738,48.549,48.7219,48.5214,48.6527,77282.5715
2014-07-17 10:00:00,70.39,70.54,70.32,70.52,41262.96591815799,48.6666,48.7703,48.6182,48.7564,41262.9659
2014-07-17 10:30:00,70.52,70.63,70.5,70.57,38413.31357574376,48.7564,48.8325,48.7426,48.791,38413.3136
2014-07-17 11:00:00,70.56,70.63,70.23,70.25,66795.85090618944,48.7841,48.8325,48.5559,48.5698,66795.8509
2014-07-17 11:30:00,70.25,70.39,70.17,70.29,44568.56263535849,48.5698,48.6666,48.5145,48.5974,44568.5626
2014-07-17 12:00:00,70.29,70.36,70.13,70.32,42858.77122990995,48.5974,48.6458,48.4868,48.6182,42858.7712
2014-07-17 12:30:00,70.33,70.48,70.32,70.43,37501.424826171205,48.6251,48.7288,48.6182,48.6942,37501.4248
2014-07-17 13:00:00,70.42,70.65,70.42,70.54,38413.31357574376,48.6873,48.8463,48.6873,48.7703,38413.3136
2014-07-17 13:30:00,70.55,70.64,70.38,70.4,34879.74467115012,48.7772,48.8394,48.6596,48.6735,34879.7447
2014-07-17 14:00:00,70.39,70.52,70.33,70.36,53345.4918499943,48.6666,48.7564,48.6251,48.6458,53345.4918
2014-07-17 14:30:00,70.41,70.5,70.35,70.38,42060.86857403397,48.6804,48.7426,48.6389,48.6596,42060.8686
2014-07-17 15:00:00,70.38,70.39,70.16,70.18,89593.06964550324,48.6596,48.6666,48.5075,48.5214,89593.0696
2014-07-17 15:30:00,70.19,70.22,70.06,70.16,294768.0382993275,48.5283,48.549,48.4384,48.5075,294768.0383
2014-07-18 09:30:00,70.56,70.61,70.2,70.25,396899.57825145335,48.7841,48.8187,48.5352,48.5698,396899.5783
2014-07-18 10:00:00,70.28,70.67,70.22,70.64,73976.97480907329,48.5905,48.8601,48.549,48.8394,73976.9748
2014-07-18 10:30:00,70.67,70.96,70.67,70.92,85717.5424598199,48.8601,49.0607,48.8601,49.033,85717.5425
2014-07-18 11:00:00,70.92,70.99,70.89,70.89,69417.53106121054,49.033,49.0814,49.0123,49.0123,69417.5311
2014-07-18 11:30:00,70.89,71.11,70.89,71.0,90276.98620768268,49.0123,49.1644,49.0123,49.0883,90276.9862
2014-07-18 12:00:00,71.0,71.2,70.98,71.18,41376.95201185456,49.0883,49.2266,49.0745,49.2128,41376.952
2014-07-18 12:30:00,71.18,71.18,71.13,71.17,40465.063262282005,49.2128,49.2128,49.1782,49.2058,40465.0633
2014-07-18 13:00:00,71.17,71.17,71.06,71.06,42174.854667730535,49.2058,49.2058,49.1298,49.1298,42174.8547
2014-07-18 13:30:00,71.07,71.13,70.99,71.11,45594.43747862761,49.1367,49.1782,49.0814,49.1644,45594.4375
2014-07-18 14:00:00,71.09,71.14,71.02,71.13,51521.71435084919,49.1505,49.1851,49.1021,49.1782,51521.7144
2014-07-18 14:30:00,71.13,71.13,71.05,71.08,45480.45138493104,49.1782,49.1782,49.1229,49.1436,45480.4514
2014-07-18 15:00:00,71.06,71.15,71.03,71.08,61552.49059614727,49.1298,49.192,49.109,49.1436,61552.4906
2014-07-18 15:30:00,71.08,71.11,71.0,71.08,144078.42243246324,49.1436,49.1644,49.0883,49.1436,144078.4224
2014-07-21 09:30:00,70.7,71.1,70.68,70.71,153881.22649036816,48.8809,49.1574,48.8671,48.8878,153881.2265
2014-07-21 10:00:00,70.74,70.81,70.65,70.73,58702.83825373305,48.9085,48.9569,48.8463,48.9016,58702.8383
2014-07-21 10:30:00,70.73,70.73,70.54,70.63,44568.56263535849,48.9016,48.9016,48.7703,48.8325,44568.5626
2014-07-21 11:00:00,70.63,70.81,70.58,70.77,45936.395759717314,48.8325,48.9569,48.7979,48.9293,45936.3958
2014-07-21 11:30:00,70.76,70.86,70.7,70.84,49014.02028952468,48.9224,48.9915,48.8809,48.9777,49014.0203
2014-07-21 12:00:00,70.83,70.83,70.72,70.74,28610.509517838826,48.9708,48.9708,48.8947,48.9085,28610.5095
2014-07-21 12:30:00,70.75,70.8,70.74,70.75,25304.91280063832,48.9155,48.95,48.9085,48.9155,25304.9128
2014-07-21 13:00:00,70.75,70.98,70.75,70.96,43656.67388578594,48.9155,49.0745,48.9155,49.0607,43656.6739
2014-07-21 13:30:00,70.96,71.1,70.93,71.1,45024.50701014476,49.0607,49.1574,49.0399,49.1574,45024.507
2014-07-21 14:00:00,71.1,71.12,70.9,70.92,40123.10498119229,49.1574,49.1713,49.0192,49.033,40123.105
2014-07-21 14:30:00,70.93,71.0,70.9,70.96,42402.82685512368,49.0399,49.0883,49.0192,49.0607,42402.8269
2014-07-21 15:00:00,70.96,71.0,70.93,71.0,69189.5588738174,49.0607,49.0883,49.0399,49.0883,69189.5589
2014-07-21 15:30:00,71.0,71.11,70.99,71.04,205516.926934914,49.0883,49.1644,49.0814,49.116,205516.9269
2014-07-22 09:30:00,71.2,71.67,71.09,71.58,108400.77510543712,49.2266,49.5515,49.1505,49.4893,108400.7751
2014-07-22 10:00:00,71.61,71.73,71.57,71.66,55397.24153653254,49.5101,49.593,49.4824,49.5446,55397.2415
2014-07-22 10:30:00,71.68,71.69,71.54,71.66,43542.68779208937,49.5584,49.5654,49.4617,49.5446,43542.6878
2014-07-22 11:00:00,71.67,71.75,71.65,71.65,44112.61826057221,49.5515,49.6068,49.5377,49.5377,44112.6183
2014-07-22 11:30:00,71.62,71.69,71.62,71.63,46278.35404080703,49.517,49.5654,49.517,49.5239,46278.354
2014-07-22 12:00:00,71.62,71.65,71.57,71.63,23937.079676279493,49.517,49.5377,49.4824,49.5239,23937.0797
2014-07-22 12:30:00,71.62,71.68,71.56,71.59,29636.384361107943,49.517,49.5584,49.4755,49.4962,29636.3844
2014-07-22 13:00:00,71.58,71.68,71.58,71.62,25646.87108172803,49.4893,49.5584,49.4893,49.517,25646.8711
2014-07-22 13:30:00,71.63,71.66,71.58,71.66,30092.32873589422,49.5239,49.5446,49.4893,49.5446,30092.3287
2014-07-22 14:00:00,71.63,71.68,71.61,71.66,32600.02279721874,49.5239,49.5584,49.5101,49.5446,32600.0228
2014-07-22 14:30:00,71.65,71.68,71.52,71.58,44682.54872905506,49.5377,49.5584,49.4478,49.4893,44682.5487
2014-07-22 15:00:00,71.57,71.65,71.56,71.61,51635.70044454576,49.4824,49.5377,49.4755,49.5101,51635.7004
2014-07-22 15:30:00,71.62,71.69,71.62,71.67,177248.37569816483,49.517,49.5654,49.517,49.5515,177248.3757
2014-07-23 09:30:00,71.55,71.59,71.32,71.43,97914.05448535278,49.4686,49.4962,49.3095,49.3856,97914.0545
2014-07-23 10:00:00,71.45,71.49,71.39,71.46,51065.76997606292,49.3994,49.4271,49.3579,49.4063,51065.77
2014-07-23 10:30:00,71.46,71.67,71.46,71.6,40693.03544967514,49.4063,49.5515,49.4063,49.5031,40693.0354
2014-07-23 11:00:00,71.6,71.66,71.55,71.57,29750.37045480452,49.5031,49.5446,49.4686,49.4824,29750.3705
2014-07-23 11:30:00,71.58,71.69,71.58,71.65,59158.78262851932,49.4893,49.5654,49.4893,49.5377,59158.7826
2014-07-23 12:00:00,71.65,71.69,71.62,71.65,53003.5335689046,49.5377,49.5654,49.517,49.5377,53003.5336
2014-07-23 12:30:00,71.64,71.75,71.62,71.75,169497.32132679812,49.5308,49.6068,49.517,49.6068,169497.3213
2014-07-23 13:00:00,71.74,71.75,71.7,71.73,25646.87108172803,49.5999,49.6068,49.5723,49.593,25646.8711
2014-07-23 13:30:00,71.71,71.81,71.71,71.77,27242.67639348,49.5792,49.6483,49.5792,49.6207,27242.6764
2014-07-23 14:00:00,71.76,71.76,71.69,71.71,32258.06451612904,49.6138,49.6138,49.5654,49.5792,32258.0645
2014-07-23 14:30:00,71.7,71.75,71.68,71.71,66453.89262509973,49.5723,49.6068,49.5584,49.5792,66453.8926
2014-07-23 15:00:00,71.71,71.8,71.7,71.8,56765.07466089137,49.5792,49.6414,49.5723,49.6414,56765.0747
2014-07-23 15:30:00,71.8,71.83,71.79,71.79,219879.17474068163,49.6414,49.6622,49.6345,49.6345,219879.1747
2014-07-24 09:30:00,71.59,72.12,71.58,71.95,102815.45651430526,49.4962,49.8627,49.4893,49.7451,102815.4565
2014-07-24 10:00:00,71.95,72.12,71.88,72.08,51635.70044454576,49.7451,49.8627,49.6967,49.835,51635.7004
2014-07-24 10:30:00,72.09,72.18,72.0,72.15,86287.47292830274,49.8419,49.9041,49.7797,49.8834,86287.4729
2014-07-24 11:00:00,72.15,72.28,72.14,72.18,87313.34777157188,49.8834,49.9733,49.8765,49.9041,87313.3478
2014-07-24 11:30:00,72.18,72.18,72.07,72.1,51065.76997606292,49.9041,49.9041,49.8281,49.8488,51065.77
2014-07-24 12:00:00,72.1,72.13,72.09,72.11,34651.772483756984,49.8488,49.8696,49.8419,49.8557,34651.7725
2014-07-24 12:30:00,72.11,72.16,72.1,72.11,45252.4791975379,49.8557,49.8903,49.8488,49.8557,45252.4792
2014-07-24 13:00:00,72.11,72.16,72.04,72.12,55055.28325544284,49.8557,49.8903,49.8073,49.8627,55055.2833
2014-07-24 13:30:00,72.12,72.22,72.1,72.21,32600.02279721874,49.8627,49.9318,49.8488,49.9249,32600.0228
2014-07-24 14:00:00,72.21,72.27,72.19,72.26,49697.93685170409,49.9249,49.9664,49.9111,49.9595,49697.9369
2014-07-24 14:30:00,72.26,72.3,72.2,72.24,111592.38572894108,49.9595,49.9871,49.918,49.9456,111592.3857
2014-07-24 15:00:00,72.23,72.35,72.21,72.26,106007.0671378092,49.9387,50.0217,49.9249,49.9595,106007.0671
2014-07-24 15:30:00,72.26,72.39,72.25,72.31,298871.537672404,49.9595,50.0493,49.9525,49.994,298871.5377
2014-07-25 09:30:00,72.4,72.47,72.01,72.26,160150.46164367947,50.0562,50.1046,49.7866,49.9595,160150.4616
2014-07-25 10:00:00,72.26,72.29,72.16,72.27,57562.97731676736,49.9595,49.9802,49.8903,49.9664,57562.9773
2014-07-25 10:30:00,72.26,72.29,72.14,72.17,68163.68403054828,49.9595,49.9802,49.8765,49.8972,68163.684
2014-07-25 11:00:00,72.17,72.18,71.97,72.08,104183.28963866408,49.8972,49.9041,49.7589,49.835,104183.2896
2014-07-25 11:30:00,72.08,72.14,72.01,72.11,70557.39199817623,49.835,49.8765,49.7866,49.8557,70557.392
2014-07-25 12:00:00,72.11,72.23,72.11,72.21,45936.395759717314,49.8557,49.9387,49.8557,49.9249,45936.3958
2014-07-25 12:30:00,72.2,72.28,72.18,72.25,35791.63342072268,49.918,49.9733,49.9041,49.9525,35791.6334
2014-07-25 13:00:00,72.25,72.27,72.2,72.25,50495.83950758007,49.9525,49.9664,49.918,49.9525,50495.8395
2014-07-25 13:30:00,72.25,72.27,72.18,72.19,46164.367947110455,49.9525,49.9664,49.9041,49.9111,46164.3679
2014-07-25 14:00:00,72.18,72.4,72.16,72.39,47646.18716516585,49.9041,50.0562,49.8903,50.0493,47646.1872
2014-07-25 14:30:00,72.39,72.48,72.33,72.43,82525.93183631597,50.0493,50.1116,50.0078,50.077,82525.9318
2014-07-25 15:00:00,72.43,72.45,72.36,72.39,67479.76746836885,50.077,50.0908,50.0286,50.0493,67479.7675
2014-07-25 15:30:00,72.39,72.48,72.38,72.47,238230.93582582925,50.0493,50.1116,50.0424,50.1046,238230.9358
2014-07-28 09:30:00,72.35,72.42,72.03,72.12,85261.59808503362,50.0217,50.0701,49.8004,49.8627,85261.5981
2014-07-28 10:00:00,72.1,72.1,71.86,71.97,64402.1429385615,49.8488,49.8488,49.6829,49.7589,64402.1429
2014-07-28 10:30:00,72.0,72.04,71.9,71.95,53915.42231847715,49.7797,49.8073,49.7106,49.7451,53915.4223
2014-07-28 11:00:00,71.96,72.11,71.93,72.1,61894.44887723698,49.752,49.8557,49.7313,49.8488,61894.4489
2014-07-28 11:30:00,72.11,72.18,72.03,72.12,42744.78513621338,49.8557,49.9041,49.8004,49.8627,42744.7851
2014-07-28 12:00:00,72.12,72.17,72.1,72.1,25760.8571754246,49.8627,49.8972,49.8488,49.8488,25760.8572
2014-07-28 12:30:00,72.11,72.16,72.04,72.12,41946.8824803374,49.8557,49.8903,49.8073,49.8627,41946.8825
2014-07-28 13:00:00,72.11,72.25,72.11,72.25,28952.46779892853,49.8557,49.9525,49.8557,49.9525,28952.4678
2014-07-28 13:30:00,72.25,72.47,72.25,72.46,70329.41981078309,49.9525,50.1046,49.9525,50.0977,70329.4198
2014-07-28 14:00:00,72.46,72.47,72.36,72.39,38869.25795053004,50.0977,50.1046,50.0286,50.0493,38869.258
2014-07-28 14:30:00,72.39,72.39,72.22,72.31,68391.65621794142,50.0493,50.0493,49.9318,49.994,68391.6562
2014-07-28 15:00:00,72.3,72.42,72.29,72.34,68505.64231163797,49.9871,50.0701,49.9802,50.0148,68505.6423
2014-07-28 15:30:00,72.34,72.39,72.32,72.36,103499.37307648468,50.0148,50.0493,50.0009,50.0286,103499.3731
2014-07-29 09:30:00,72.5,72.54,72.33,72.46,112618.2605722102,50.1254,50.153,50.0078,50.0977,112618.2606
2014-07-29 10:00:00,72.46,72.5,72.39,72.45,67821.72574945856,50.0977,50.1254,50.0493,50.0908,67821.7257
2014-07-29 10:30:00,72.45,72.47,72.35,72.36,39097.23013792317,50.0908,50.1046,50.0217,50.0286,39097.2301
2014-07-29 11:00:00,72.36,72.37,72.1,72.1,101333.63729624986,50.0286,50.0355,49.8488,49.8488,101333.6373
2014-07-29 11:30:00,72.09,72.16,71.99,72.16,48102.131539952126,49.8419,49.8903,49.7728,49.8903,48102.1315
2014-07-29 12:00:00,72.17,72.33,72.12,72.33,43428.7016983928,49.8972,50.0078,49.8627,50.0078,43428.7017
2014-07-29 12:30:00,72.33,72.48,72.31,72.47,42858.77122990995,50.0078,50.1116,49.994,50.1046,42858.7712
2014-07-29 13:00:00,72.46,72.5,72.36,72.46,42630.79904251681,50.0977,50.1254,50.0286,50.0977,42630.799
2014-07-29 13:30:00,72.46,72.47,72.37,72.42,21771.343896044684,50.0977,50.1046,50.0355,50.0701,21771.3439
2014-07-29 14:00:00,72.43,72.45,72.18,72.25,47418.21497777271,50.077,50.0908,49.9041,49.9525,47418.215
2014-07-29 14:30:00,72.25,72.27,72.14,72.22,53459.47794369087,49.9525,49.9664,49.8765,49.9318,53459.4779
2014-07-29 15:00:00,72.21,72.28,72.13,72.24,75458.7940271287,49.9249,49.9733,49.8696,49.9456,75458.794
2014-07-29 15:30:00,72.23,72.23,71.82,71.83,466317.10931266384,49.9387,49.9387,49.6552,49.6622,466317.1093
2014-07-30 09:30:00,72.23,72.34,71.86,71.89,137353.24290436567,49.9387,50.0148,49.6829,49.7036,137353.2429
2014-07-30 10:00:00,71.9,71.99,71.83,71.91,86515.44511569588,49.7106,49.7728,49.6622,49.7175,86515.4451
2014-07-30 10:30:00,71.92,72.02,71.75,71.79,85375.58417873019,49.7244,49.7935,49.6068,49.6345,85375.5842
2014-07-30 11:00:00,71.78,71.98,71.68,71.93,168357.46038983244,49.6276,49.7659,49.5584,49.7313,168357.4604
2014-07-30 11:30:00,71.92,71.96,71.76,71.76,59044.79653482275,49.7244,49.752,49.6138,49.6138,59044.7965
2014-07-30 12:00:00,71.8,71.93,71.78,71.89,59386.754815912456,49.6414,49.7313,49.6276,49.7036,59386.7548
2014-07-30 12:30:00,71.89,71.94,71.83,71.86,53003.5335689046,49.7036,49.7382,49.6622,49.6829,53003.5336
2014-07-30 13:00:00,71.85,71.89,71.78,71.83,47190.242790379576,49.676,49.7036,49.6276,49.6622,47190.2428
2014-07-30 13:30:00,71.85,71.92,71.82,71.87,68505.64231163797,49.676,49.7244,49.6552,49.6898,68505.6423
2014-07-30 14:00:00,71.88,72.21,71.79,72.12,141570.7283711387,49.6967,49.9249,49.6345,49.8627,141570.7284
2014-07-30 14:30:00,72.13,72.16,71.82,71.91,120369.31494357689,49.8696,49.8903,49.6552,49.7175,120369.3149
2014-07-30 15:00:00,71.91,72.02,71.8,72.0,148637.866180326,49.7175,49.7935,49.6414,49.7797,148637.8662
2014-07-30 15:30:00,72.0,72.11,71.99,72.07,272084.80565371027,49.7797,49.8557,49.7728,49.8281,272084.8057
2014-07-31 09:30:00,72.14,72.38,71.68,71.82,93582.58292488316,49.8765,50.0424,49.5584,49.6552,93582.5829
2014-07-31 10:00:00,71.82,71.89,71.68,71.78,116493.78775789354,49.6552,49.7036,49.5584,49.6276,116493.7878
2014-07-31 10:30:00,71.81,71.84,71.44,71.46,125840.6474410122,49.6483,49.6691,49.3925,49.4063,125840.6474
2014-07-31 11:00:00,71.46,71.65,71.38,71.62,65086.059500740914,49.4063,49.5377,49.351,49.517,65086.0595
2014-07-31 11:30:00,71.62,71.77,71.41,71.41,77966.4880884532,49.517,49.6207,49.3718,49.3718,77966.4881
2014-07-31 12:00:00,71.4,71.45,71.2,71.25,57562.97731676736,49.3649,49.3994,49.2266,49.2612,57562.9773
2014-07-31 12:30:00,71.23,71.28,71.12,71.18,56651.088567194805,49.2473,49.2819,49.1713,49.2128,56651.0886
2014-07-31 13:00:00,71.18,71.37,71.16,71.36,53231.50575629773,49.2128,49.3441,49.1989,49.3372,53231.5058
2014-07-31 13:30:00,71.36,71.46,71.35,71.39,45138.49310384133,49.3372,49.4063,49.3303,49.3579,45138.4931
2014-07-31 14:00:00,71.39,71.51,71.33,71.39,54827.3110680497,49.3579,49.4409,49.3165,49.3579,54827.3111
2014-07-31 14:30:00,71.4,71.41,71.19,71.19,82297.95964892283,49.3649,49.3718,49.2197,49.2197,82297.9596
2014-07-31 15:00:00,71.19,71.25,71.0,71.15,156958.85102017553,49.2197,49.2612,49.0883,49.192,156958.851
2014-07-31 15:30:00,71.16,71.45,71.16,71.35,338538.69827881,49.1989,49.3994,49.1989,49.3303,338538.6983
2014-08-01 09:30:00,70.95,71.74,70.95,71.48,165963.7524222045,49.0537,49.5999,49.0537,49.4202,165963.7524
2014-08-01 10:00:00,71.48,71.64,71.33,71.61,139746.9508719936,49.4202,49.5308,49.3165,49.5101,139746.9509
2014-08-01 10:30:00,71.61,71.68,71.48,71.59,107830.8446369543,49.5101,49.5584,49.4202,49.4962,107830.8446
2014-08-01 11:00:00,71.59,71.79,71.51,71.63,121167.21759945288,49.4962,49.6345,49.4409,49.5239,121167.2176
2014-08-01 11:30:00,71.63,71.69,71.44,71.51,116721.75994528669,49.5239,49.5654,49.3925,49.4409,116721.7599
2014-08-01 12:00:00,71.52,71.61,71.46,71.49,116379.80166419696,49.4478,49.5101,49.4063,49.4271,116379.8017
2014-08-01 12:30:00,71.5,71.53,71.24,71.31,61894.44887723698,49.434,49.4547,49.2542,49.3026,61894.4489
2014-08-01 13:00:00,71.31,71.5,71.2,71.5,76142.7105893081,49.3026,49.434,49.2266,49.434,76142.7106
2014-08-01 13:30:00,71.53,71.54,71.38,71.46,74432.91918385957,49.4547,49.4617,49.351,49.4063,74432.9192
2014-08-01 14:00:00,71.47,71.61,71.39,71.46,77054.59933888065,49.4133,49.5101,49.3579,49.4063,77054.5993
2014-08-01 14:30:00,71.47,71.64,71.47,71.56,74090.96090276986,49.4133,49.5308,49.4133,49.4755,74090.9609
2014-08-01 15:00:00,71.56,71.61,71.51,71.57,161632.28086173488,49.4755,49.5101,49.4409,49.4824,161632.2809
2014-08-01 15:30:00,71.58,71.62,71.48,71.54,247349.8233215548,49.4893,49.517,49.4202,49.4617,247349.8233
2014-08-04 09:30:00,71.37,71.5,71.09,71.18,283369.4289296706,49.3441,49.434,49.1505,49.2128,283369.4289
2014-08-04 10:00:00,71.18,71.3,70.99,70.99,161062.35039325204,49.2128,49.2957,49.0814,49.0814,161062.3504
2014-08-04 10:30:00,70.99,71.02,70.7,70.74,172346.97366921237,49.0814,49.1021,48.8809,48.9085,172346.9737
2014-08-04 11:00:00,70.74,70.93,70.73,70.92,133021.77134389605,48.9085,49.0399,48.9016,49.033,133021.7713
2014-08-04 11:30:00,70.93,70.94,70.73,70.75,121395.189786846,49.0399,49.0468,48.9016,48.9155,121395.1898
2014-08-04 12:00:00,70.75,70.96,70.73,70.91,105437.13666932634,48.9155,49.0607,48.9016,49.0261,105437.1367
2014-08-04 12:30:00,70.91,70.97,70.84,70.87,91530.83323834492,49.0261,49.0676,48.9777,48.9984,91530.8332
2014-08-04 13:00:00,70.86,71.01,70.84,70.94,60298.64356548501,48.9915,49.0952,48.9777,49.0468,60298.6436
2014-08-04 13:30:00,70.95,70.98,70.89,70.96,90732.93058246894,49.0537,49.0745,49.0123,49.0607,90732.9306
2014-08-04 14:00:00,70.96,71.06,70.91,71.04,76142.7105893081,49.0607,49.1298,49.0261,49.116,76142.7106
2014-08-04 14:30:00,71.05,71.31,71.04,71.27,91644.81933204149,49.1229,49.3026,49.116,49.275,91644.8193
2014-08-04 15:00:00,71.26,71.42,71.26,71.36,118887.49572552148,49.2681,49.3787,49.2681,49.3372,118887.4957
2014-08-04 15:30:00,71.37,71.46,71.25,71.25,282913.4845548843,49.3441,49.4063,49.2612,49.2612,282913.4846
2014-08-05 09:30:00,71.13,71.26,70.72,70.88,144420.38071355294,49.1782,49.2681,48.8947,49.0053,144420.3807
2014-08-05 10:00:00,70.88,71.03,70.76,71.03,113302.1771343896,49.0053,49.109,48.9224,49.109,113302.1771
2014-08-05 10:30:00,71.03,71.17,70.93,70.95,75458.7940271287,49.109,49.2058,49.0399,49.0537,75458.794
2014-08-05 11:00:00,70.95,71.11,70.81,71.06,73065.08605950074,49.0537,49.1644,48.9569,49.1298,73065.0861
2014-08-05 11:30:00,71.04,71.09,70.85,70.88,63148.29590789924,49.116,49.1505,48.9846,49.0053,63148.2959
2014-08-05 12:00:00,70.9,70.92,70.74,70.81,60868.57403396786,49.0192,49.033,48.9085,48.9569,60868.574
2014-08-05 12:30:00,70.81,70.82,70.7,70.82,67935.71184315514,48.9569,48.9639,48.8809,48.9639,67935.7118
2014-08-05 13:00:00,70.82,70.97,70.8,70.91,77852.50199475665,48.9639,49.0676,48.95,49.0261,77852.502
2014-08-05 13:30:00,70.92,70.94,70.42,70.42,83437.82058588852,49.033,49.0468,48.6873,48.6873,83437.8206
2014-08-05 14:00:00,70.4,70.51,70.32,70.5,97230.13792317336,48.6735,48.7495,48.6182,48.7426,97230.1379
2014-08-05 14:30:00,70.52,70.63,70.51,70.54,108856.71948022342,48.7564,48.8325,48.7495,48.7703,108856.7195
2014-08-05 15:00:00,70.53,70.58,70.44,70.49,137581.21509175882,48.7634,48.7979,48.7011,48.7357,137581.2151
2014-08-05 15:30:00,70.49,70.68,70.48,70.61,243930.2405106577,48.7357,48.8671,48.7288,48.8187,243930.2405
2014-08-06 09:30:00,70.63,70.63,70.31,70.35,130172.11900148184,48.8325,48.8325,48.6113,48.6389,130172.119
2014-08-06 10:00:00,70.36,70.53,70.36,70.49,103841.33135757438,48.6458,48.7634,48.6458,48.7357,103841.3314
2014-08-06 10:30:00,70.52,70.72,70.45,70.7,80930.12652456401,48.7564,48.8947,48.708,48.8809,80930.1265
2014-08-06 11:00:00,70.73,70.75,70.51,70.51,52319.61700672518,48.9016,48.9155,48.7495,48.7495,52319.617
2014-08-06 11:30:00,70.52,70.72,70.5,70.7,41604.92419924769,48.7564,48.8947,48.7426,48.8809,41604.9242
2014-08-06 12:00:00,70.71,70.77,70.54,70.56,41034.99373076485,48.8878,48.9293,48.7703,48.7841,41034.9937
2014-08-06 12:30:00,70.58,70.75,70.53,70.56,34537.78639006041,48.7979,48.9155,48.7634,48.7841,34537.7864
2014-08-06 13:00:00,70.58,70.61,70.5,70.52,33511.91154679129,48.7979,48.8187,48.7426,48.7564,33511.9115
2014-08-06 13:30:00,70.52,70.59,70.4,70.42,35221.70295223983,48.7564,48.8048,48.6735,48.6873,35221.703
2014-08-06 14:00:00,70.41,70.53,70.38,70.5,27470.64858087313,48.6804,48.7634,48.6596,48.7426,27470.6486
2014-08-06 14:30:00,70.51,70.6,70.42,70.48,44568.56263535849,48.7495,48.8118,48.6873,48.7288,44568.5626
2014-08-06 15:00:00,70.48,70.58,70.44,70.52,124244.84212926024,48.7288,48.7979,48.7011,48.7564,124244.8421
2014-08-06 15:30:00,70.52,70.59,70.47,70.51,126410.57790949504,48.7564,48.8048,48.7219,48.7495,126410.5779
2014-08-07 09:30:00,70.78,71.03,70.72,70.78,160492.41992476917,48.9362,49.109,48.8947,48.9362,160492.4199
2014-08-07 10:00:00,70.79,70.82,70.56,70.58,58132.9077852502,48.9431,48.9639,48.7841,48.7979,58132.9078
2014-08-07 10:30:00,70.59,70.68,70.31,70.4,64744.1012196512,48.8048,48.8671,48.6113,48.6735,64744.1012
2014-08-07 11:00:00,70.39,70.48,70.21,70.45,107260.91416847144,48.6666,48.7288,48.5421,48.708,107260.9142
2014-08-07 11:30:00,70.45,70.5,70.19,70.27,72495.1555910179,48.708,48.7426,48.5283,48.5836,72495.1556
2014-08-07 12:00:00,70.29,70.32,70.15,70.24,58246.89387894677,48.5974,48.6182,48.5006,48.5629,58246.8939
2014-08-07 12:30:00,70.23,70.23,70.07,70.2,40009.11888749572,48.5559,48.5559,48.4453,48.5352,40009.1189
2014-08-07 13:00:00,70.21,70.39,70.21,70.36,31232.18967285992,48.5421,48.6666,48.5421,48.6458,31232.1897
2014-08-07 13:30:00,70.35,70.49,70.33,70.4,57107.03294198108,48.6389,48.7357,48.6251,48.6735,57107.0329
2014-08-07 14:00:00,70.39,70.39,70.27,70.32,50723.811694973214,48.6666,48.6666,48.5836,48.6182,50723.8117
2014-08-07 14:30:00,70.31,70.35,70.23,70.24,82753.90402370911,48.6113,48.6389,48.5559,48.5629,82753.904
2014-08-07 15:00:00,70.23,70.27,70.02,70.14,109654.6221360994,48.5559,48.5836,48.4107,48.4937,109654.6221
2014-08-07 15:30:00,70.12,70.29,70.08,70.25,208594.5514647213,48.4799,48.5974,48.4522,48.5698,208594.5515
2014-08-08 09:30:00,70.36,70.69,70.36,70.59,105893.08104411262,48.6458,48.874,48.6458,48.8048,105893.081
2014-08-08 10:00:00,70.62,70.72,70.47,70.5,74888.86355864584,48.8256,48.8947,48.7219,48.7426,74888.8636
2014-08-08 10:30:00,70.5,70.86,70.47,70.82,60412.62965918158,48.7426,48.9915,48.7219,48.9639,60412.6297
2014-08-08 11:00:00,70.81,70.92,70.76,70.79,60412.62965918158,48.9569,49.033,48.9224,48.9431,60412.6297
2014-08-08 11:30:00,70.79,70.88,70.73,70.87,78764.3907443292,48.9431,49.0053,48.9016,48.9984,78764.3907
2014-08-08 12:00:00,70.86,70.88,70.68,70.71,42174.854667730535,48.9915,49.0053,48.8671,48.8878,42174.8547
2014-08-08 12:30:00,70.71,70.71,70.59,70.6,29522.398267411376,48.8878,48.8878,48.8048,48.8118,29522.3983
2014-08-08 13:00:00,70.6,71.15,70.59,71.12,103613.35917018124,48.8118,49.192,48.8048,49.1713,103613.3592
2014-08-08 13:30:00,71.13,71.28,71.09,71.28,88681.1808959307,49.1782,49.2819,49.1505,49.2819,88681.1809
2014-08-08 14:00:00,71.27,71.29,71.11,71.19,64630.11512595463,49.275,49.2888,49.1644,49.2197,64630.1151
2014-08-08 14:30:00,71.19,71.25,71.09,71.11,65200.04559443748,49.2197,49.2612,49.1505,49.1644,65200.0456
2014-08-08 15:00:00,71.1,71.29,71.07,71.29,67935.71184315514,49.1574,49.2888,49.1367,49.2888,67935.7118
2014-08-08 15:30:00,71.29,71.31,71.16,71.16,210988.25943234927,49.2888,49.3026,49.1989,49.1989,210988.2594
2014-08-11 09:30:00,71.25,71.56,71.2,71.55,153539.26820927847,49.2612,49.4755,49.2266,49.4686,153539.2682
2014-08-11 10:00:00,71.54,71.6,71.45,71.46,41262.96591815799,49.4617,49.5031,49.3994,49.4063,41262.9659
2014-08-11 10:30:00,71.47,71.56,71.41,71.46,53573.46403738744,49.4133,49.4755,49.3718,49.4063,53573.464
2014-08-11 11:00:00,71.46,71.65,71.38,71.63,43998.63216687564,49.4063,49.5377,49.351,49.5239,43998.6322
2014-08-11 11:30:00,71.64,71.71,71.59,71.59,68505.64231163797,49.5308,49.5792,49.4962,49.4962,68505.6423
2014-08-11 12:00:00,71.59,71.6,71.5,71.51,40579.04935597857,49.4962,49.5031,49.434,49.4409,40579.0494
2014-08-11 12:30:00,71.5,71.57,71.48,71.53,55283.25544283597,49.434,49.4824,49.4202,49.4547,55283.2554
2014-08-11 13:00:00,71.53,71.6,71.51,71.53,46734.2984155933,49.4547,49.5031,49.4409,49.4547,46734.2984
2014-08-11 13:30:00,71.53,71.55,71.43,71.46,38185.34138835062,49.4547,49.4686,49.3856,49.4063,38185.3414
2014-08-11 14:00:00,71.44,71.5,71.38,71.41,53915.42231847715,49.3925,49.434,49.351,49.3718,53915.4223
2014-08-11 14:30:00,71.41,71.46,71.39,71.39,37273.45263877807,49.3718,49.4063,49.3579,49.3579,37273.4526
2014-08-11 15:00:00,71.39,71.43,71.38,71.39,55967.17200501539,49.3579,49.3856,49.351,49.3579,55967.172
2014-08-11 15:30:00,71.38,71.44,71.35,71.36,148067.93571184317,49.351,49.3925,49.3303,49.3372,148067.9357
2014-08-12 09:30:00,71.16,71.66,71.11,71.61,104753.22010714692,49.1989,49.5446,49.1644,49.5101,104753.2201
2014-08-12 10:00:00,71.61,71.65,71.41,71.62,81614.04308674342,49.5101,49.5377,49.3718,49.517,81614.0431
2014-08-12 10:30:00,71.61,71.61,71.37,71.41,48786.04810213154,49.5101,49.5101,49.3441,49.3718,48786.0481
2014-08-12 11:00:00,71.39,71.39,71.17,71.2,87997.26433375129,49.3579,49.3579,49.2058,49.2266,87997.2643
2014-08-12 11:30:00,71.19,71.19,71.12,71.13,55625.21372392568,49.2197,49.2197,49.1713,49.1782,55625.2137
2014-08-12 12:00:00,71.12,71.18,71.06,71.15,39097.23013792317,49.1713,49.2128,49.1298,49.192,39097.2301
2014-08-12 12:30:00,71.16,71.34,71.16,71.29,51407.72825715263,49.1989,49.3234,49.1989,49.2888,51407.7283
2014-08-12 13:00:00,71.29,71.38,71.24,71.3,57676.963410463926,49.2888,49.351,49.2542,49.2957,57676.9634
2014-08-12 13:30:00,71.31,71.31,71.15,71.25,63604.24028268551,49.3026,49.3026,49.192,49.2612,63604.2403
2014-08-12 14:00:00,71.25,71.25,71.02,71.04,60184.65747178844,49.2612,49.2612,49.1021,49.116,60184.6575
2014-08-12 14:30:00,71.05,71.17,71.0,71.12,53003.5335689046,49.1229,49.2058,49.0883,49.1713,53003.5336
2014-08-12 15:00:00,71.12,71.25,71.11,71.21,56651.088567194805,49.1713,49.2612,49.1644,49.2335,56651.0886
2014-08-12 15:30:00,71.21,71.35,71.2,71.3,137695.20118545537,49.2335,49.3303,49.2266,49.2957,137695.2012
2014-08-13 09:30:00,71.71,71.76,71.21,71.51,96888.17964208366,49.5792,49.6138,49.2335,49.4409,96888.1796
2014-08-13 10:00:00,71.52,71.62,71.47,71.57,94950.416049242,49.4478,49.517,49.4133,49.4824,94950.416
2014-08-13 10:30:00,71.58,71.71,71.55,71.7,47304.22888407615,49.4893,49.5792,49.4686,49.5723,47304.2289
2014-08-13 11:00:00,71.7,71.9,71.7,71.89,81158.09871195714,49.5723,49.7106,49.5723,49.7036,81158.0987
2014-08-13 11:30:00,71.89,72.0,71.87,71.87,83893.7649606748,49.7036,49.7797,49.6898,49.6898,83893.765
2014-08-13 12:00:00,71.88,71.92,71.82,71.91,44796.53482275162,49.6967,49.7244,49.6552,49.7175,44796.5348
2014-08-13 12:30:00,71.91,71.94,71.87,71.93,41946.8824803374,49.7175,49.7382,49.6898,49.7313,41946.8825
2014-08-13 13:00:00,71.93,71.94,71.82,71.85,47874.159352558985,49.7313,49.7382,49.6552,49.676,47874.1594
2014-08-13 13:30:00,71.84,71.92,71.82,71.84,97230.13792317336,49.6691,49.7244,49.6552,49.6691,97230.1379
2014-08-13 14:00:00,71.85,71.86,71.74,71.74,43542.68779208937,49.676,49.6829,49.5999,49.5999,43542.6878
2014-08-13 14:30:00,71.75,71.81,71.72,71.81,42060.86857403397,49.6068,49.6483,49.5861,49.6483,42060.8686
2014-08-13 15:00:00,71.81,71.89,71.76,71.87,73862.98871537672,49.6483,49.7036,49.6138,49.6898,73862.9887
2014-08-13 15:30:00,71.87,71.96,71.85,71.94,142824.57540180098,49.6898,49.752,49.676,49.7382,142824.5754
2014-08-14 09:30:00,73.5,73.5,71.82,71.84,132679.81306280635,50.8168,50.8168,49.6552,49.6691,132679.8131
2014-08-14 10:00:00,71.84,72.0,71.67,71.91,100991.67901516016,49.6691,49.7797,49.5515,49.7175,100991.679
2014-08-14 10:30:00,71.9,72.01,71.89,71.89,21087.427333865267,49.7106,49.7866,49.7036,49.7036,21087.4273
2014-08-14 11:00:00,71.89,72.01,71.89,71.93,41718.91029294426,49.7036,49.7866,49.7036,49.7313,41718.9103
2014-08-14 11:30:00,71.94,71.99,71.89,71.99,23253.16311410008,49.7382,49.7728,49.7036,49.7728,23253.1631
2014-08-14 12:00:00,72.0,72.04,71.96,72.03,33511.91154679129,49.7797,49.8073,49.752,49.8004,33511.9115
2014-08-14 12:30:00,72.04,72.11,72.03,72.08,31574.147953949618,49.8073,49.8557,49.8004,49.835,31574.148
2014-08-14 13:00:00,72.08,72.19,72.04,72.16,31460.16186025305,49.835,49.9111,49.8073,49.8903,31460.1619
2014-08-14 13:30:00,72.15,72.18,72.07,72.12,33625.89764048786,49.8834,49.9041,49.8281,49.8627,33625.8976
2014-08-14 14:00:00,72.12,72.2,72.06,72.2,62464.37934571983,49.8627,49.918,49.8212,49.918,62464.3793
2014-08-14 14:30:00,72.21,72.23,72.13,72.18,28268.55123674912,49.9249,49.9387,49.8696,49.9041,28268.5512
2014-08-14 15:00:00,72.18,72.29,72.17,72.26,43656.67388578594,49.9041,49.9802,49.8972,49.9595,43656.6739
2014-08-14 15:30:00,72.26,72.3,72.24,72.29,119229.4540066112,49.9595,49.9871,49.9456,49.9802,119229.454
2014-08-15 09:30:00,72.94,72.95,72.22,72.45,542231.8477145788,50.4296,50.4365,49.9318,50.0908,542231.8477
2014-08-15 10:00:00,72.48,72.58,72.39,72.5,90732.93058246894,50.1116,50.1807,50.0493,50.1254,90732.9306
2014-08-15 10:30:00,72.5,72.52,71.85,72.1,141798.70055853183,50.1254,50.1392,49.676,49.8488,141798.7006
2014-08-15 11:00:00,72.08,72.11,71.89,71.95,66567.8787187963,49.835,49.8557,49.7036,49.7451,66567.8787
2014-08-15 11:30:00,71.96,72.08,71.68,71.76,63262.282001595806,49.752,49.835,49.5584,49.6138,63262.282
2014-08-15 12:00:00,71.76,71.9,71.68,71.89,67365.7813746723,49.6138,49.7106,49.5584,49.7036,67365.7814
2014-08-15 12:30:00,71.89,71.91,71.77,71.78,47874.159352558985,49.7036,49.7175,49.6207,49.6276,47874.1594
2014-08-15 13:00:00,71.78,71.87,71.73,71.81,32258.06451612904,49.6276,49.6898,49.593,49.6483,32258.0645
2014-08-15 13:30:00,71.81,71.81,71.65,71.73,37501.424826171205,49.6483,49.6483,49.5377,49.593,37501.4248
2014-08-15 14:00:00,71.72,71.88,71.69,71.87,47988.14544625556,49.5861,49.6967,49.5654,49.6898,47988.1454
2014-08-15 14:30:00,71.86,72.03,71.85,71.96,65769.97606292032,49.6829,49.8004,49.676,49.752,65769.9761
2014-08-15 15:00:00,71.96,71.99,71.89,71.91,49583.95075800752,49.752,49.7728,49.7036,49.7175,49583.9508
2014-08-15 15:30:00,71.91,72.24,71.91,72.17,214749.800524336,49.7175,49.9456,49.7175,49.8972,214749.8005
2014-08-18 09:30:00,72.48,72.79,72.38,72.75,77396.55761997036,50.1116,50.3259,50.0424,50.2982,77396.5576
2014-08-18 10:00:00,72.77,72.87,72.75,72.85,38641.2857631369,50.3121,50.3812,50.2982,50.3674,38641.2858
2014-08-18 10:30:00,72.84,73.02,72.82,73.02,64516.12903225807,50.3605,50.4849,50.3466,50.4849,64516.129
2014-08-18 11:00:00,73.02,73.11,72.97,73.07,56879.06075458794,50.4849,50.5471,50.4503,50.5195,56879.0608
2014-08-18 11:30:00,73.07,73.11,72.56,72.98,45366.46529123447,50.5195,50.5471,50.1669,50.4572,45366.4653
2014-08-18 12:00:00,72.98,73.04,72.97,72.97,28496.52342414225,50.4572,50.4987,50.4503,50.4503,28496.5234
2014-08-18 12:30:00,72.97,72.98,72.91,72.92,26672.74592499715,50.4503,50.4572,50.4089,50.4158,26672.7459
2014-08-18 13:00:00,72.91,72.94,72.88,72.9,25304.91280063832,50.4089,50.4296,50.3881,50.4019,25304.9128
2014-08-18 13:30:00,72.89,72.92,72.85,72.91,28610.509517838826,50.395,50.4158,50.3674,50.4089,28610.5095
2014-08-18 14:00:00,72.9,72.9,72.8,72.85,57335.00512937421,50.4019,50.4019,50.3328,50.3674,57335.0051
2014-08-18 14:30:00,72.85,73.05,72.84,73.04,84235.7232417645,50.3674,50.5056,50.3605,50.4987,84235.7232
2014-08-18 15:00:00,73.04,73.1,72.99,73.01,67137.80918727916,50.4987,50.5402,50.4642,50.478,67137.8092
2014-08-18 15:30:00,72.99,73.05,72.94,73.04,127436.45275276416,50.4642,50.5056,50.4296,50.4987,127436.4528
2014-08-19 09:30:00,72.82,73.16,72.77,73.13,124472.81431665336,50.3466,50.5817,50.3121,50.561,124472.8143
2014-08-19 10:00:00,73.13,73.24,73.05,73.17,51407.72825715263,50.561,50.637,50.5056,50.5886,51407.7283
2014-08-19 10:30:00,73.17,73.3,73.15,73.26,33397.92545309472,50.5886,50.6785,50.5748,50.6508,33397.9255
2014-08-19 11:00:00,73.25,73.27,73.17,73.25,33967.85592157757,50.6439,50.6577,50.5886,50.6439,33967.8559
2014-08-19 11:30:00,73.24,73.24,73.05,73.11,43542.68779208937,50.637,50.637,50.5056,50.5471,43542.6878
2014-08-19 12:00:00,73.12,73.12,73.04,73.06,32372.0506098256,50.554,50.554,50.4987,50.5126,32372.0506
2014-08-19 12:30:00,73.06,73.11,73.04,73.1,21201.41342756184,50.5126,50.5471,50.4987,50.5402,21201.4134
2014-08-19 13:00:00,73.11,73.13,73.01,73.01,30092.32873589422,50.5471,50.561,50.478,50.478,30092.3287
2014-08-19 13:30:00,73.02,73.07,73.0,73.04,32600.02279721874,50.4849,50.5195,50.4711,50.4987,32600.0228
2014-08-19 14:00:00,73.04,73.13,73.02,73.11,65086.059500740914,50.4987,50.561,50.4849,50.5471,65086.0595
2014-08-19 14:30:00,73.11,73.18,73.11,73.17,33397.92545309472,50.5471,50.5955,50.5471,50.5886,33397.9255
2014-08-19 15:00:00,73.16,73.21,73.13,73.16,29180.439986321668,50.5817,50.6163,50.561,50.5817,29180.44
2014-08-19 15:30:00,73.17,73.23,73.14,73.2,153767.2403966716,50.5886,50.6301,50.5679,50.6094,153767.2404
2014-08-20 09:30:00,73.13,73.32,72.68,72.68,103271.40088909151,50.561,50.6923,50.2498,50.2498,103271.4009
2014-08-20 10:00:00,72.69,72.97,72.63,72.89,105437.13666932634,50.2567,50.4503,50.2153,50.395,105437.1367
2014-08-20 10:30:00,72.89,73.16,72.89,73.11,59842.69919069874,50.395,50.5817,50.395,50.5471,59842.6992
2014-08-20 11:00:00,73.13,73.25,73.08,73.16,41490.938105551126,50.561,50.6439,50.5264,50.5817,41490.9381
2014-08-20 11:30:00,73.18,73.23,73.17,73.21,42060.86857403397,50.5955,50.6301,50.5886,50.6163,42060.8686
2014-08-20 12:00:00,73.21,73.24,73.15,73.17,51749.686538242335,50.6163,50.637,50.5748,50.5886,51749.6865
2014-08-20 12:30:00,73.15,73.19,73.14,73.18,35221.70295223983,50.5748,50.6024,50.5679,50.5955,35221.703
2014-08-20 13:00:00,73.16,73.2,73.13,73.18,28040.57904935598,50.5817,50.6094,50.561,50.5955,28040.579
2014-08-20 13:30:00,73.18,73.31,73.18,73.24,57676.963410463926,50.5955,50.6854,50.5955,50.637,57676.9634
2014-08-20 14:00:00,73.23,73.24,73.04,73.21,66111.93434401003,50.6301,50.637,50.4987,50.6163,66111.9343
2014-08-20 14:30:00,73.18,73.23,73.11,73.21,64174.17075116836,50.5955,50.6301,50.5471,50.6163,64174.1708
2014-08-20 15:00:00,73.2,73.36,73.19,73.35,121053.2315057563,50.6094,50.72,50.6024,50.7131,121053.2315
2014-08-20 15:30:00,73.34,73.41,73.31,73.32,139177.02040351077,50.7061,50.7545,50.6854,50.6923,139177.0204
2014-08-21 09:30:00,73.32,73.42,73.05,73.33,61324.518408754135,50.6923,50.7615,50.5056,50.6992,61324.5184
2014-08-21 10:00:00,73.35,73.48,73.26,73.48,36703.522170295226,50.7131,50.8029,50.6508,50.8029,36703.5222
2014-08-21 10:30:00,73.48,73.69,73.48,73.68,38869.25795053004,50.8029,50.9481,50.8029,50.9412,38869.258
2014-08-21 11:00:00,73.67,73.69,73.61,73.65,39781.14670010259,50.9343,50.9481,50.8928,50.9205,39781.1467
2014-08-21 11:30:00,73.64,73.69,73.63,73.64,30092.32873589422,50.9136,50.9481,50.9066,50.9136,30092.3287
2014-08-21 12:00:00,73.63,73.63,73.53,73.54,22113.30217713439,50.9066,50.9066,50.8375,50.8444,22113.3022
2014-08-21 12:30:00,73.54,73.63,73.53,73.63,22797.218739313805,50.8444,50.9066,50.8375,50.9066,22797.2187
2014-08-21 13:00:00,73.62,73.75,73.6,73.74,68847.60059272769,50.8997,50.9896,50.8859,50.9827,68847.6006
2014-08-21 13:30:00,73.75,73.75,73.7,73.74,32827.99498461188,50.9896,50.9896,50.955,50.9827,32827.995
2014-08-21 14:00:00,73.73,73.75,73.65,73.69,37159.4665450815,50.9758,50.9896,50.9205,50.9481,37159.4665
2014-08-21 14:30:00,73.69,73.75,73.68,73.75,45708.42357232418,50.9481,50.9896,50.9412,50.9896,45708.4236
2014-08-21 15:00:00,73.74,73.75,73.67,73.71,45708.42357232418,50.9827,50.9896,50.9343,50.962,45708.4236
2014-08-21 15:30:00,73.71,73.71,73.58,73.61,150575.6297731677,50.962,50.962,50.8721,50.8928,150575.6298
2014-08-22 09:30:00,73.74,73.87,73.28,73.34,98483.98495383564,50.9827,51.0726,50.6647,50.7061,98483.985
2014-08-22 10:00:00,73.32,73.43,73.23,73.28,47304.22888407615,50.6923,50.7684,50.6301,50.6647,47304.2289
2014-08-22 10:30:00,73.3,73.33,73.09,73.15,59044.79653482275,50.6785,50.6992,50.5333,50.5748,59044.7965
2014-08-22 11:00:00,73.13,73.25,73.06,73.25,41148.97982446141,50.561,50.6439,50.5126,50.6439,41148.9798
2014-08-22 11:30:00,73.26,73.27,73.19,73.24,27128.690299783422,50.6508,50.6577,50.6024,50.637,27128.6903
2014-08-22 12:00:00,73.22,73.32,73.16,73.3,18921.69155363046,50.6232,50.6923,50.5817,50.6785,18921.6916
2014-08-22 12:30:00,73.31,73.32,73.25,73.25,13792.317337284852,50.6854,50.6923,50.6439,50.6439,13792.3173
2014-08-22 13:00:00,73.25,73.36,73.22,73.35,45138.49310384133,50.6439,50.72,50.6232,50.7131,45138.4931
2014-08-22 13:30:00,73.33,73.38,73.32,73.35,29066.4538926251,50.6992,50.7338,50.6923,50.7131,29066.4539
2014-08-22 14:00:00,73.35,73.36,73.18,73.19,85831.52855351647,50.7131,50.72,50.5955,50.6024,85831.5286
2014-08-22 14:30:00,73.19,73.32,73.13,73.31,57107.03294198108,50.6024,50.6923,50.561,50.6854,57107.0329
2014-08-22 15:00:00,73.31,73.45,73.31,73.31,61438.50450245071,50.6854,50.7822,50.6854,50.6854,61438.5045
2014-08-22 15:30:00,73.31,73.32,73.23,73.25,152057.44899122306,50.6854,50.6923,50.6301,50.6439,152057.449
2014-08-25 09:30:00,73.37,73.53,73.27,73.43,60070.67137809187,50.7269,50.8375,50.6577,50.7684,60070.6714
2014-08-25 10:00:00,73.46,73.53,73.42,73.47,34537.78639006041,50.7891,50.8375,50.7615,50.796,34537.7864
2014-08-25 10:30:00,73.47,73.64,73.44,73.59,40693.03544967514,50.796,50.9136,50.7753,50.879,40693.0354
2014-08-25 11:00:00,73.58,73.59,73.39,73.44,60868.57403396786,50.8721,50.879,50.7407,50.7753,60868.574
2014-08-25 11:30:00,73.45,73.54,73.43,73.46,29750.37045480452,50.7822,50.8444,50.7684,50.7891,29750.3705
2014-08-25 12:00:00,73.46,73.46,73.18,73.21,53801.43622478058,50.7891,50.7891,50.5955,50.6163,53801.4362
2014-08-25 12:30:00,73.2,73.25,73.15,73.2,24279.0379573692,50.6094,50.6439,50.5748,50.6094,24279.038
2014-08-25 13:00:00,73.19,73.19,73.05,73.19,32600.02279721874,50.6024,50.6024,50.5056,50.6024,32600.0228
2014-08-25 13:30:00,73.2,73.29,73.15,73.25,29522.398267411376,50.6094,50.6716,50.5748,50.6439,29522.3983
2014-08-25 14:00:00,73.24,73.27,73.2,73.2,42744.78513621338,50.637,50.6577,50.6094,50.6094,42744.7851
2014-08-25 14:30:00,73.2,73.25,73.18,73.23,44910.52091644819,50.6094,50.6439,50.5955,50.6301,44910.5209
2014-08-25 15:00:00,73.24,73.3,73.22,73.27,48672.06200843497,50.637,50.6785,50.6232,50.6577,48672.062
2014-08-25 15:30:00,73.27,73.43,73.27,73.37,190584.7486606634,50.6577,50.7684,50.6577,50.7269,190584.7487
2014-08-26 09:30:00,73.32,73.69,73.18,73.64,153425.2821155819,50.6923,50.9481,50.5955,50.9136,153425.2821
2014-08-26 10:00:00,73.64,73.74,73.62,73.74,78878.37683802577,50.9136,50.9827,50.8997,50.9827,78878.3768
2014-08-26 10:30:00,73.75,73.86,73.67,73.83,37957.36920095748,50.9896,51.0657,50.9343,51.0449,37957.3692
2014-08-26 11:00:00,73.83,73.87,73.8,73.84,55625.21372392568,51.0449,51.0726,51.0242,51.0518,55625.2137
2014-08-26 11:30:00,73.84,73.89,73.79,73.84,159010.60070671377,51.0518,51.0864,51.0173,51.0518,159010.6007
2014-08-26 12:00:00,73.84,73.87,73.67,73.7,89935.02792659296,51.0518,51.0726,50.9343,50.955,89935.0279
2014-08-26 12:30:00,73.71,73.72,73.54,73.54,30206.31482959079,50.962,50.9689,50.8444,50.8444,30206.3148
2014-08-26 13:00:00,73.56,73.65,73.5,73.61,31916.10623503933,50.8583,50.9205,50.8168,50.8928,31916.1062
2014-08-26 13:30:00,73.6,73.64,73.54,73.58,28268.55123674912,50.8859,50.9136,50.8444,50.8721,28268.5512
2014-08-26 14:00:00,73.58,73.66,73.57,73.64,33511.91154679129,50.8721,50.9274,50.8652,50.9136,33511.9115
2014-08-26 14:30:00,73.64,73.64,73.59,73.62,32258.06451612904,50.9136,50.9136,50.879,50.8997,32258.0645
2014-08-26 15:00:00,73.62,73.62,73.57,73.57,38299.32748204719,50.8997,50.8997,50.8652,50.8652,38299.3275
2014-08-26 15:30:00,73.57,73.61,73.54,73.54,143850.4502450701,50.8652,50.8928,50.8444,50.8444,143850.4502
2014-08-27 09:30:00,73.46,73.67,73.4,73.42,66681.86481249287,50.7891,50.9343,50.7476,50.7615,66681.8648
2014-08-27 10:00:00,73.43,73.51,73.36,73.41,29066.4538926251,50.7684,50.8237,50.72,50.7545,29066.4539
2014-08-27 10:30:00,73.43,73.47,73.32,73.32,37501.424826171205,50.7684,50.796,50.6923,50.6923,37501.4248
2014-08-27 11:00:00,73.32,73.43,73.32,73.4,29522.398267411376,50.6923,50.7684,50.6923,50.7476,29522.3983
2014-08-27 11:30:00,73.4,73.4,73.26,73.3,35449.675139632964,50.7476,50.7476,50.6508,50.6785,35449.6751
2014-08-27 12:00:00,73.3,73.31,73.2,73.25,46848.28450928986,50.6785,50.6854,50.6094,50.6439,46848.2845
2014-08-27 12:30:00,73.24,73.25,73.19,73.24,27584.634674569705,50.637,50.6439,50.6024,50.637,27584.6347
2014-08-27 13:00:00,73.24,73.3,73.22,73.3,33511.91154679129,50.637,50.6785,50.6232,50.6785,33511.9115
2014-08-27 13:30:00,73.3,73.31,73.25,73.3,31460.16186025305,50.6785,50.6854,50.6439,50.6785,31460.1619
2014-08-27 14:00:00,73.3,73.32,73.28,73.31,40579.04935597857,50.6785,50.6923,50.6647,50.6854,40579.0494
2014-08-27 14:30:00,73.31,73.33,73.24,73.25,73179.07215319731,50.6854,50.6992,50.637,50.6439,73179.0722
2014-08-27 15:00:00,73.25,73.34,73.23,73.32,121167.21759945288,50.6439,50.7061,50.6301,50.6923,121167.2176
2014-08-27 15:30:00,73.32,73.42,73.31,73.4,112618.2605722102,50.6923,50.7615,50.6854,50.7476,112618.2606
2014-08-28 09:30:00,73.31,73.45,72.81,73.31,121851.13416163228,50.6854,50.7822,50.3397,50.6854,121851.1342
2014-08-28 10:00:00,73.3,73.34,73.19,73.3,38185.34138835062,50.6785,50.7061,50.6024,50.6785,38185.3414
2014-08-28 10:30:00,73.31,73.33,73.2,73.27,38299.32748204719,50.6854,50.6992,50.6094,50.6577,38299.3275
2014-08-28 11:00:00,73.27,73.32,73.24,73.31,36703.522170295226,50.6577,50.6923,50.637,50.6854,36703.5222
2014-08-28 11:30:00,73.31,73.33,73.21,73.23,58246.89387894677,50.6854,50.6992,50.6163,50.6301,58246.8939
2014-08-28 12:00:00,73.24,73.36,73.18,73.36,33511.91154679129,50.637,50.72,50.5955,50.72,33511.9115
2014-08-28 12:30:00,73.36,73.39,73.29,73.32,62236.407158326685,50.72,50.7407,50.6716,50.6923,62236.4072
2014-08-28 13:00:00,73.34,73.42,73.33,73.37,30890.231391770205,50.7061,50.7615,50.6992,50.7269,30890.2314
2014-08-28 13:30:00,73.35,73.41,73.32,73.38,30662.259204377067,50.7131,50.7545,50.6923,50.7338,30662.2592
2014-08-28 14:00:00,73.38,73.39,73.26,73.32,52091.64481933204,50.7338,50.7407,50.6508,50.6923,52091.6448
2014-08-28 14:30:00,73.33,73.39,73.3,73.31,51521.71435084919,50.6992,50.7407,50.6785,50.6854,51521.7144
2014-08-28 15:00:00,73.31,73.32,73.25,73.32,47190.242790379576,50.6854,50.6923,50.6439,50.6923,47190.2428
2014-08-28 15:30:00,73.32,73.34,73.21,73.25,115125.95463353473,50.6923,50.7061,50.6163,50.6439,115125.9546
2014-08-29 09:30:00,73.56,73.65,73.0,73.02,94836.42995554542,50.8583,50.9205,50.4711,50.4849,94836.43
2014-08-29 10:00:00,73.0,73.02,72.74,72.78,65428.01778183062,50.4711,50.4849,50.2913,50.319,65428.0178
2014-08-29 10:30:00,72.76,73.13,72.76,73.13,66681.86481249287,50.3051,50.561,50.3051,50.561,66681.8648
2014-08-29 11:00:00,73.14,73.3,73.14,73.27,53573.46403738744,50.5679,50.6785,50.5679,50.6577,53573.464
2014-08-29 11:30:00,73.27,73.4,73.26,73.37,51977.65872563548,50.6577,50.7476,50.6508,50.7269,51977.6587
2014-08-29 12:00:00,73.37,73.39,73.31,73.32,65542.00387552718,50.7269,50.7407,50.6854,50.6923,65542.0039
2014-08-29 12:30:00,73.32,73.32,73.28,73.29,38071.35529465405,50.6923,50.6923,50.6647,50.6716,38071.3553
2014-08-29 13:00:00,73.3,73.3,73.15,73.17,43542.68779208937,50.6785,50.6785,50.5748,50.5886,43542.6878
2014-08-29 13:30:00,73.17,73.18,73.1,73.13,30548.273110680497,50.5886,50.5955,50.5402,50.561,30548.2731
2014-08-29 14:00:00,73.13,73.21,73.12,73.21,30434.28701698393,50.561,50.6163,50.554,50.6163,30434.287
2014-08-29 14:30:00,73.21,73.26,73.2,73.24,36931.49435768836,50.6163,50.6508,50.6094,50.637,36931.4944
2014-08-29 15:00:00,73.24,73.25,73.18,73.23,51521.71435084919,50.637,50.6439,50.5955,50.6301,51521.7144
2014-08-29 15:30:00,73.24,73.32,73.2,73.24,318819.10406930355,50.637,50.6923,50.6094,50.637,318819.1041
2014-09-02 09:30:00,73.47,73.47,73.05,73.37,125726.66134731565,50.796,50.796,50.5056,50.7269,125726.6613
2014-09-02 10:00:00,73.38,73.54,73.25,73.53,79220.33511911547,50.7338,50.8444,50.6439,50.8375,79220.3351
2014-09-02 10:30:00,73.53,73.64,73.49,73.6,67251.79528097573,50.8375,50.9136,50.8099,50.8859,67251.7953
2014-09-02 11:00:00,73.6,73.62,73.25,73.29,75458.7940271287,50.8859,50.8997,50.6439,50.6716,75458.794
2014-09-02 11:30:00,73.28,73.41,73.16,73.19,62122.421064630114,50.6647,50.7545,50.5817,50.6024,62122.4211
2014-09-02 12:00:00,73.2,73.35,73.18,73.3,43200.729510999656,50.6094,50.7131,50.5955,50.6785,43200.7295
2014-09-02 12:30:00,73.29,73.29,73.12,73.13,42858.77122990995,50.6716,50.6716,50.554,50.561,42858.7712
2014-09-02 13:00:00,73.14,73.19,73.08,73.09,30548.273110680497,50.5679,50.6024,50.5264,50.5333,30548.2731
2014-09-02 13:30:00,73.09,73.25,73.05,73.24,36589.536076598655,50.5333,50.6439,50.5056,50.637,36589.5361
2014-09-02 14:00:00,73.23,73.26,73.21,73.25,44910.52091644819,50.6301,50.6508,50.6163,50.6439,44910.5209
2014-09-02 14:30:00,73.27,73.35,73.22,73.3,46848.28450928986,50.6577,50.7131,50.6232,50.6785,46848.2845
2014-09-02 15:00:00,73.29,73.35,73.24,73.35,44226.60435426878,50.6716,50.7131,50.637,50.7131,44226.6044
2014-09-02 15:30:00,73.34,73.42,73.26,73.42,242220.4491052092,50.7061,50.7615,50.6508,50.7615,242220.4491
2014-09-03 09:30:00,73.55,73.83,73.4,73.79,106121.05323150576,50.8513,51.0449,50.7476,51.0173,106121.0532
2014-09-03 10:00:00,73.79,73.83,73.67,73.73,59272.76872221589,51.0173,51.0449,50.9343,50.9758,59272.7687
2014-09-03 10:30:00,73.74,73.81,73.69,73.7,37729.39701356435,50.9827,51.0311,50.9481,50.955,37729.397
2014-09-03 11:00:00,73.7,73.72,73.53,73.53,59956.6852843953,50.955,50.9689,50.8375,50.8375,59956.6853
2014-09-03 11:30:00,73.54,73.61,73.47,73.47,56309.13028610509,50.8444,50.8928,50.796,50.796,56309.1303
2014-09-03 12:00:00,73.47,73.65,73.44,73.61,27584.634674569705,50.796,50.9205,50.7753,50.8928,27584.6347
2014-09-03 12:30:00,73.61,73.61,73.47,73.5,54941.29716174627,50.8928,50.8928,50.796,50.8168,54941.2972
2014-09-03 13:00:00,73.5,73.52,73.46,73.47,41262.96591815799,50.8168,50.8306,50.7891,50.796,41262.9659
2014-09-03 13:30:00,73.47,73.5,73.38,73.42,49697.93685170409,50.796,50.8168,50.7338,50.7615,49697.9369
2014-09-03 14:00:00,73.42,73.47,73.35,73.39,41718.91029294426,50.7615,50.796,50.7131,50.7407,41718.9103
2014-09-03 14:30:00,73.39,73.43,73.37,73.39,64744.1012196512,50.7407,50.7684,50.7269,50.7407,64744.1012
2014-09-03 15:00:00,73.39,73.47,73.34,73.39,76256.69668300467,50.7407,50.796,50.7061,50.7407,76256.6967
2014-09-03 15:30:00,73.39,73.51,73.39,73.49,199475.6639689958,50.7407,50.8237,50.7407,50.8099,199475.664
2014-09-04 09:30:00,73.4,74.08,73.4,74.0,93126.63855009688,50.7476,51.2178,50.7476,51.1625,93126.6386
2014-09-04 10:00:00,74.01,74.01,73.82,73.87,53345.4918499943,51.1694,51.1694,51.038,51.0726,53345.4918
2014-09-04 10:30:00,73.88,73.91,73.81,73.85,36817.5082639918,51.0795,51.1002,51.0311,51.0588,36817.5083
2014-09-04 11:00:00,73.86,73.92,73.83,73.84,32372.0506098256,51.0657,51.1071,51.0449,51.0518,32372.0506
2014-09-04 11:30:00,73.83,73.87,73.75,73.82,42060.86857403397,51.0449,51.0726,50.9896,51.038,42060.8686
2014-09-04 12:00:00,73.82,73.85,73.69,73.72,31232.18967285992,51.038,51.0588,50.9481,50.9689,31232.1897
2014-09-04 12:30:00,73.73,73.78,73.68,73.68,60526.61575287815,50.9758,51.0104,50.9412,50.9412,60526.6158
2014-09-04 13:00:00,73.68,73.73,73.67,73.69,23025.190926706942,50.9412,50.9758,50.9343,50.9481,23025.1909
2014-09-04 13:30:00,73.7,73.72,73.63,73.66,26444.773737604013,50.955,50.9689,50.9066,50.9274,26444.7737
2014-09-04 14:00:00,73.64,73.79,73.62,73.65,43656.67388578594,50.9136,51.0173,50.8997,50.9205,43656.6739
2014-09-04 14:30:00,73.65,73.65,73.45,73.52,79562.29340020518,50.9205,50.9205,50.7822,50.8306,79562.2934
2014-09-04 15:00:00,73.5,73.56,73.37,73.5,54827.3110680497,50.8168,50.8583,50.7269,50.8168,54827.3111
2014-09-04 15:30:00,73.5,73.54,73.42,73.53,106349.02541889888,50.8168,50.8444,50.7615,50.8375,106349.0254
2014-09-05 09:30:00,73.42,73.9,73.36,73.87,158098.71195714123,50.7615,51.0933,50.72,51.0726,158098.712
2014-09-05 10:00:00,73.87,73.91,73.74,73.81,48900.034195828106,51.0726,51.1002,50.9827,51.0311,48900.0342
2014-09-05 10:30:00,73.81,73.82,73.64,73.74,48330.10372734527,51.0311,51.038,50.9136,50.9827,48330.1037
2014-09-05 11:00:00,73.73,73.94,73.7,73.92,55283.25544283597,50.9758,51.121,50.955,51.1071,55283.2554
2014-09-05 11:30:00,73.93,73.95,73.82,73.89,47646.18716516585,51.1141,51.1279,51.038,51.0864,47646.1872
2014-09-05 12:00:00,73.9,73.96,73.86,73.96,49469.96466431095,51.0933,51.1348,51.0657,51.1348,49469.9647
2014-09-05 12:30:00,73.95,74.01,73.92,73.93,53345.4918499943,51.1279,51.1694,51.1071,51.1141,53345.4918
2014-09-05 13:00:00,73.93,73.99,73.9,73.92,43428.7016983928,51.1141,51.1555,51.0933,51.1071,43428.7017
2014-09-05 13:30:00,73.92,73.96,73.82,73.84,40009.11888749572,51.1071,51.1348,51.038,51.0518,40009.1189
2014-09-05 14:00:00,73.85,73.94,73.85,73.87,53003.5335689046,51.0588,51.121,51.0588,51.0726,53003.5336
2014-09-05 14:30:00,73.86,73.88,73.79,73.88,60184.65747178844,51.0657,51.0795,51.0173,51.0795,60184.6575
2014-09-05 15:00:00,73.89,73.94,73.87,73.9,87427.33386526843,51.0864,51.121,51.0726,51.0933,87427.3339
2014-09-05 15:30:00,73.91,74.02,73.87,73.98,217257.4945856605,51.1002,51.1763,51.0726,51.1486,217257.4946
2014-09-08 09:30:00,73.61,74.11,73.61,73.93,79562.29340020518,50.8928,51.2385,50.8928,51.1141,79562.2934
2014-09-08 10:00:00,73.96,74.04,73.78,73.81,58246.89387894677,51.1348,51.1901,51.0104,51.0311,58246.8939
2014-09-08 10:30:00,73.8,73.84,73.68,73.83,39325.20232531631,51.0242,51.0518,50.9412,51.0449,39325.2023
2014-09-08 11:00:00,73.83,73.86,73.75,73.82,47874.159352558985,51.0449,51.0657,50.9896,51.038,47874.1594
2014-09-08 11:30:00,73.8,73.84,73.68,73.7,44454.57654166192,51.0242,51.0518,50.9412,50.955,44454.5765
2014-09-08 12:00:00,73.69,73.8,73.67,73.8,33283.93935939815,50.9481,51.0242,50.9343,51.0242,33283.9394
2014-09-08 12:30:00,73.81,73.85,73.78,73.82,29066.4538926251,51.0311,51.0588,51.0104,51.038,29066.4539
2014-09-08 13:00:00,73.83,73.84,73.6,73.6,35563.661233329534,51.0449,51.0518,50.8859,50.8859,35563.6612
2014-09-08 13:30:00,73.62,73.63,73.47,73.57,36931.49435768836,50.8997,50.9066,50.796,50.8652,36931.4944
2014-09-08 14:00:00,73.56,73.67,73.55,73.67,33397.92545309472,50.8583,50.9343,50.8513,50.9343,33397.9255
2014-09-08 14:30:00,73.68,73.72,73.6,73.69,50723.811694973214,50.9412,50.9689,50.8859,50.9481,50723.8117
2014-09-08 15:00:00,73.69,73.77,73.69,73.74,54599.33888065656,50.9481,51.0034,50.9481,50.9827,54599.3389
2014-09-08 15:30:00,73.74,73.82,73.74,73.77,132337.85478171665,50.9827,51.038,50.9827,51.0034,132337.8548
2014-09-09 09:30:00,73.56,73.74,73.34,73.37,115239.94072723128,50.8583,50.9827,50.7061,50.7269,115239.9407
2014-09-09 10:00:00,73.36,73.51,73.28,73.33,62008.43497093354,50.72,50.8237,50.6647,50.6992,62008.435
2014-09-09 10:30:00,73.35,73.39,73.22,73.27,57335.00512937421,50.7131,50.7407,50.6232,50.6577,57335.0051
2014-09-09 11:00:00,73.26,73.47,73.26,73.33,64288.15684486493,50.6508,50.796,50.6508,50.6992,64288.1568
2014-09-09 11:30:00,73.33,73.39,73.28,73.36,36931.49435768836,50.6992,50.7407,50.6647,50.72,36931.4944
2014-09-09 12:00:00,73.35,73.35,73.26,73.32,41604.92419924769,50.7131,50.7131,50.6508,50.6923,41604.9242
2014-09-09 12:30:00,73.3,73.36,73.21,73.22,28610.509517838826,50.6785,50.72,50.6163,50.6232,28610.5095
2014-09-09 13:00:00,73.23,73.32,73.21,73.32,33169.95326570159,50.6301,50.6923,50.6163,50.6923,33169.9533
2014-09-09 13:30:00,73.35,73.53,73.35,73.46,28154.565143052547,50.7131,50.8375,50.7131,50.7891,28154.5651
2014-09-09 14:00:00,73.47,73.49,73.29,73.33,36475.549982902085,50.796,50.8099,50.6716,50.6992,36475.55
2014-09-09 14:30:00,73.33,73.45,73.3,73.41,46506.32622820016,50.6992,50.7822,50.6785,50.7545,46506.3262
2014-09-09 15:00:00,73.41,73.44,73.25,73.33,97914.05448535278,50.7545,50.7753,50.6439,50.6992,97914.0545
2014-09-09 15:30:00,73.33,73.39,73.31,73.35,164253.96101675596,50.6992,50.7407,50.6854,50.7131,164253.961
2014-09-10 09:30:00,73.1,73.14,72.75,72.97,99851.81807819448,50.8304,50.8582,50.587,50.74,99851.8181
2014-09-10 10:00:00,72.98,73.14,72.86,73.11,85945.51464721304,50.7469,50.8582,50.6635,50.8373,85945.5146
2014-09-10 10:30:00,73.09,73.16,72.95,73.11,95178.38823663512,50.8234,50.8721,50.7261,50.8373,95178.3882
2014-09-10 11:00:00,73.08,73.18,73.04,73.12,75800.7523082184,50.8165,50.886,50.7886,50.8443,75800.7523
2014-09-10 11:30:00,73.13,73.17,72.97,72.98,50381.85341388351,50.8512,50.879,50.74,50.7469,50381.8534
2014-09-10 12:00:00,72.99,73.08,72.95,73.06,34081.84201527414,50.7539,50.8165,50.7261,50.8025,34081.842
2014-09-10 12:30:00,73.06,73.11,73.02,73.04,32030.092328735893,50.8025,50.8373,50.7747,50.7886,32030.0923
2014-09-10 13:00:00,73.05,73.24,73.04,73.21,30434.28701698393,50.7956,50.9277,50.7886,50.9069,30434.287
2014-09-10 13:30:00,73.21,73.21,73.08,73.11,58930.81044112618,50.9069,50.9069,50.8165,50.8373,58930.8104
2014-09-10 14:00:00,73.13,73.19,73.09,73.17,41376.95201185456,50.8512,50.8929,50.8234,50.879,41376.952
2014-09-10 14:30:00,73.18,73.25,73.11,73.19,43200.729510999656,50.886,50.9347,50.8373,50.8929,43200.7295
2014-09-10 15:00:00,73.2,73.39,73.2,73.32,61324.518408754135,50.8999,51.032,50.8999,50.9833,61324.5184
2014-09-10 15:30:00,73.32,73.36,73.18,73.35,334777.1571868232,50.9833,51.0112,50.886,51.0042,334777.1572
2014-09-11 09:30:00,73.0,73.18,72.75,72.97,116607.77385159011,50.7608,50.886,50.587,50.74,116607.7739
2014-09-11 10:00:00,72.97,72.98,72.82,72.82,58474.86606633991,50.74,50.7469,50.6357,50.6357,58474.8661
2014-09-11 10:30:00,72.82,72.83,72.63,72.72,57790.94950416049,50.6357,50.6426,50.5035,50.5661,57790.9495
2014-09-11 11:00:00,72.73,72.89,72.68,72.82,93696.56901857971,50.5731,50.6843,50.5383,50.6357,93696.569
2014-09-11 11:30:00,72.83,72.91,72.81,72.82,45936.395759717314,50.6426,50.6982,50.6287,50.6357,45936.3958
2014-09-11 12:00:00,72.82,72.88,72.68,72.87,50381.85341388351,50.6357,50.6774,50.5383,50.6704,50381.8534
2014-09-11 12:30:00,72.87,72.87,72.68,72.72,51863.672631938905,50.6704,50.6704,50.5383,50.5661,51863.6726
2014-09-11 13:00:00,72.72,72.75,72.54,72.61,61552.49059614727,50.5661,50.587,50.441,50.4896,61552.4906
2014-09-11 13:30:00,72.61,72.66,72.55,72.61,63262.282001595806,50.4896,50.5244,50.4479,50.4896,63262.282
2014-09-11 14:00:00,72.61,72.77,72.59,72.75,76256.69668300467,50.4896,50.6009,50.4757,50.587,76256.6967
2014-09-11 14:30:00,72.75,72.84,72.68,72.72,64744.1012196512,50.587,50.6496,50.5383,50.5661,64744.1012
2014-09-11 15:00:00,72.72,72.81,72.67,72.81,157984.72586344465,50.5661,50.6287,50.5314,50.6287,157984.7259
2014-09-11 15:30:00,72.82,73.0,72.82,72.99,213951.89786846004,50.6357,50.7608,50.6357,50.7539,213951.8979
2014-09-12 09:30:00,73.04,73.15,72.79,72.82,203921.121623162,50.7886,50.8651,50.6148,50.6357,203921.1216
2014-09-12 10:00:00,72.81,72.85,72.6,72.63,157528.7814886584,50.6287,50.6565,50.4827,50.5035,157528.7815
2014-09-12 10:30:00,72.63,72.66,72.46,72.63,98256.0127664425,50.5035,50.5244,50.3853,50.5035,98256.0128
2014-09-12 11:00:00,72.64,72.64,72.46,72.47,86059.50074090961,50.5105,50.5105,50.3853,50.3923,86059.5007
2014-09-12 11:30:00,72.46,72.5,72.34,72.44,84919.63980394392,50.3853,50.4131,50.3019,50.3714,84919.6398
2014-09-12 12:00:00,72.44,72.45,72.3,72.39,114328.05197765872,50.3714,50.3784,50.2741,50.3367,114328.052
2014-09-12 12:30:00,72.39,72.39,72.27,72.37,64630.11512595463,50.3367,50.3367,50.2532,50.3228,64630.1151
2014-09-12 13:00:00,72.37,72.38,72.23,72.28,54029.40841217372,50.3228,50.3297,50.2254,50.2602,54029.4084
2014-09-12 13:30:00,72.3,72.44,72.25,72.42,38641.2857631369,50.2741,50.3714,50.2393,50.3575,38641.2858
2014-09-12 14:00:00,72.42,72.57,72.39,72.4,46962.27060298644,50.3575,50.4618,50.3367,50.3436,46962.2706
2014-09-12 14:30:00,72.4,72.5,72.36,72.48,82867.89011740568,50.3436,50.4131,50.3158,50.3992,82867.8901
2014-09-12 15:00:00,72.47,72.72,72.44,72.69,66111.93434401003,50.3923,50.5661,50.3714,50.5453,66111.9343
2014-09-12 15:30:00,72.69,72.83,72.65,72.83,218511.3416163228,50.5453,50.6426,50.5175,50.6426,218511.3416
2014-09-15 09:30:00,72.76,73.02,72.57,72.59,252821.15581899008,50.5939,50.7747,50.4618,50.4757,252821.1558
2014-09-15 10:00:00,72.58,72.61,72.42,72.57,72837.1138721076,50.4688,50.4896,50.3575,50.4618,72837.1139
2014-09-15 10:30:00,72.58,72.69,72.54,72.69,32941.98107830845,50.4688,50.5453,50.441,50.5453,32941.9811
2014-09-15 11:00:00,72.66,72.79,72.63,72.75,39211.21623161974,50.5244,50.6148,50.5035,50.587,39211.2162
2014-09-15 11:30:00,72.75,72.92,72.71,72.9,79334.32121281204,50.587,50.7052,50.5592,50.6913,79334.3212
2014-09-15 12:00:00,72.89,73.03,72.86,72.99,38527.29966944033,50.6843,50.7817,50.6635,50.7539,38527.2997
2014-09-15 12:30:00,72.98,73.17,72.95,73.17,59842.69919069874,50.7469,50.879,50.7261,50.879,59842.6992
2014-09-15 13:00:00,73.16,73.23,73.11,73.15,50609.82560127664,50.8721,50.9208,50.8373,50.8651,50609.8256
2014-09-15 13:30:00,73.1,73.25,73.08,73.15,68847.60059272769,50.8304,50.9347,50.8165,50.8651,68847.6006
2014-09-15 14:00:00,73.13,73.33,73.11,73.32,78992.36293172232,50.8512,50.9903,50.8373,50.9833,78992.3629
2014-09-15 14:30:00,73.32,73.35,73.21,73.23,45594.43747862761,50.9833,51.0042,50.9069,50.9208,45594.4375
2014-09-15 15:00:00,73.23,73.29,73.22,73.26,66453.89262509973,50.9208,50.9625,50.9138,50.9416,66453.8926
2014-09-15 15:30:00,73.26,73.28,73.19,73.24,196056.0811580987,50.9416,50.9555,50.8929,50.9277,196056.0812
2014-09-16 09:30:00,72.43,73.04,72.43,72.8,312777.8411033854,50.3645,50.7886,50.3645,50.6218,312777.8411
2014-09-16 10:00:00,72.79,73.06,72.78,72.81,101219.65120255329,50.6148,50.8025,50.6078,50.6287,101219.6512
2014-09-16 10:30:00,72.8,72.87,72.67,72.68,53573.46403738744,50.6218,50.6704,50.5314,50.5383,53573.464
2014-09-16 11:00:00,72.68,72.85,72.58,72.84,59728.71309700217,50.5383,50.6565,50.4688,50.6496,59728.7131
2014-09-16 11:30:00,72.84,72.96,72.78,72.91,70899.35027926593,50.6496,50.733,50.6078,50.6982,70899.3503
2014-09-16 12:00:00,72.93,73.04,72.88,73.01,47190.242790379576,50.7122,50.7886,50.6774,50.7678,47190.2428
2014-09-16 12:30:00,73.01,73.09,72.99,73.09,47874.159352558985,50.7678,50.8234,50.7539,50.8234,47874.1594
2014-09-16 13:00:00,73.11,73.23,73.1,73.22,48444.08982104183,50.8373,50.9208,50.8304,50.9138,48444.0898
2014-09-16 13:30:00,73.24,73.26,73.18,73.19,69303.54496751397,50.9277,50.9416,50.886,50.8929,69303.545
2014-09-16 14:00:00,73.18,73.29,73.18,73.27,55397.24153653254,50.886,50.9625,50.886,50.9486,55397.2415
2014-09-16 14:30:00,73.27,73.31,73.18,73.18,70785.36418556936,50.9486,50.9764,50.886,50.886,70785.3642
2014-09-16 15:00:00,73.19,73.22,73.13,73.15,80018.23777499144,50.8929,50.9138,50.8512,50.8651,80018.2378
2014-09-16 15:30:00,73.14,73.18,73.09,73.15,188419.01288042852,50.8582,50.886,50.8234,50.8651,188419.0129
2014-09-17 09:30:00,73.19,73.26,73.07,73.16,80246.20996238459,50.8929,50.9416,50.8095,50.8721,80246.21
2014-09-17 10:00:00,73.17,73.25,73.15,73.18,68619.62840533454,50.879,50.9347,50.8651,50.886,68619.6284
2014-09-17 10:30:00,73.19,73.21,73.09,73.11,44112.61826057221,50.8929,50.9069,50.8234,50.8373,44112.6183
2014-09-17 11:00:00,73.11,73.15,73.03,73.04,38641.2857631369,50.8373,50.8651,50.7817,50.7886,38641.2858
2014-09-17 11:30:00,73.04,73.05,72.98,73.0,67935.71184315514,50.7886,50.7956,50.7469,50.7608,67935.7118
2014-09-17 12:00:00,73.01,73.03,72.88,72.89,31346.17576655648,50.7678,50.7817,50.6774,50.6843,31346.1758
2014-09-17 12:30:00,72.89,72.94,72.85,72.85,43656.67388578594,50.6843,50.7191,50.6565,50.6565,43656.6739
2014-09-17 13:00:00,72.85,72.87,72.78,72.79,25760.8571754246,50.6565,50.6704,50.6078,50.6148,25760.8572
2014-09-17 13:30:00,72.8,72.95,72.79,72.95,39211.21623161974,50.6218,50.7261,50.6148,50.7261,39211.2162
2014-09-17 14:00:00,72.97,73.18,72.65,73.14,203465.1772483757,50.74,50.886,50.5175,50.8582,203465.1772
2014-09-17 14:30:00,73.14,73.14,72.98,73.1,139746.9508719936,50.8582,50.8582,50.7469,50.8304,139746.9509
2014-09-17 15:00:00,73.1,73.25,73.08,73.18,133477.71571868233,50.8304,50.9347,50.8165,50.886,133477.7157
2014-09-17 15:30:00,73.18,73.19,72.98,73.11,222386.8688020061,50.886,50.8929,50.7469,50.8373,222386.8688
2014-09-18 09:30:00,73.25,73.47,73.09,73.34,187735.0963182492,50.9347,51.0876,50.8234,50.9972,187735.0963
2014-09-18 10:00:00,73.33,73.56,73.26,73.45,121509.17588054258,50.9903,51.1502,50.9416,51.0737,121509.1759
2014-09-18 10:30:00,73.45,73.63,73.43,73.6,127208.48056537102,51.0737,51.1989,51.0598,51.178,127208.4806
2014-09-18 11:00:00,73.59,73.62,73.5,73.54,70101.44762338995,51.1711,51.1919,51.1085,51.1363,70101.4476
2014-09-18 11:30:00,73.53,73.64,73.51,73.61,42972.75732360652,51.1294,51.2059,51.1155,51.185,42972.7573
2014-09-18 12:00:00,73.61,73.77,73.61,73.66,140316.88134047645,51.185,51.2962,51.185,51.2198,140316.8813
2014-09-18 12:30:00,73.65,73.71,73.61,73.69,30320.30092328736,51.2128,51.2545,51.185,51.2406,30320.3009
2014-09-18 13:00:00,73.69,73.78,73.67,73.78,35905.61951441924,51.2406,51.3032,51.2267,51.3032,35905.6195
2014-09-18 13:30:00,73.77,73.82,73.71,73.75,41034.99373076485,51.2962,51.331,51.2545,51.2823,41034.9937
2014-09-18 14:00:00,73.74,73.89,73.74,73.81,62692.35153311296,51.2754,51.3797,51.2754,51.3241,62692.3515
2014-09-18 14:30:00,73.81,73.84,73.73,73.75,50723.811694973214,51.3241,51.3449,51.2684,51.2823,50723.8117
2014-09-18 15:00:00,73.74,73.97,73.69,73.95,148637.866180326,51.2754,51.4353,51.2406,51.4214,148637.8662
2014-09-18 15:30:00,73.95,73.95,73.84,73.88,191724.60959762908,51.4214,51.4214,51.3449,51.3727,191724.6096
2014-09-19 09:30:00,73.89,74.29,73.79,73.8,1196284.053345492,51.3797,51.6578,51.3102,51.3171,1196284.0533
2014-09-19 10:00:00,73.82,73.89,73.64,73.68,76142.7105893081,51.331,51.3797,51.2059,51.2337,76142.7106
2014-09-19 10:30:00,73.67,73.68,73.54,73.68,95292.3743303317,51.2267,51.2337,51.1363,51.2337,95292.3743
2014-09-19 11:00:00,73.67,73.8,73.66,73.74,36133.59170181238,51.2267,51.3171,51.2198,51.2754,36133.5917
2014-09-19 11:30:00,73.72,73.75,73.57,73.65,45366.46529123447,51.2615,51.2823,51.1572,51.2128,45366.4653
2014-09-19 12:00:00,73.66,73.67,73.46,73.49,44682.54872905506,51.2198,51.2267,51.0807,51.1016,44682.5487
2014-09-19 12:30:00,73.49,73.52,73.36,73.43,47532.20107146928,51.1016,51.1224,51.0112,51.0598,47532.2011
2014-09-19 13:00:00,73.44,73.47,73.31,73.43,34309.81420266727,51.0668,51.0876,50.9764,51.0598,34309.8142
2014-09-19 13:30:00,73.43,73.5,73.35,73.47,32714.00889091531,51.0598,51.1085,51.0042,51.0876,32714.0089
2014-09-19 14:00:00,73.48,73.55,73.47,73.54,25418.89889433489,51.0946,51.1433,51.0876,51.1363,25418.8989
2014-09-19 14:30:00,73.53,73.7,73.48,73.69,52091.64481933204,51.1294,51.2476,51.0946,51.2406,52091.6448
2014-09-19 15:00:00,73.69,73.72,73.65,73.67,41946.8824803374,51.2406,51.2615,51.2128,51.2267,41946.8825
2014-09-19 15:30:00,73.67,73.77,73.58,73.58,180895.93069645503,51.2267,51.2962,51.1641,51.1641,180895.9307
2014-09-22 09:30:00,73.18,73.49,73.01,73.04,205288.9547475208,50.886,51.1016,50.7678,50.7886,205288.9547
2014-09-22 10:00:00,73.03,73.23,72.87,72.89,76370.68277670124,50.7817,50.9208,50.6704,50.6843,76370.6828
2014-09-22 10:30:00,72.87,73.02,72.75,72.82,49811.92294540066,50.6704,50.7747,50.587,50.6357,49811.9229
2014-09-22 11:00:00,72.82,72.82,72.62,72.74,52319.61700672518,50.6357,50.6357,50.4966,50.58,52319.617
2014-09-22 11:30:00,72.74,72.83,72.61,72.68,48786.04810213154,50.58,50.6426,50.4896,50.5383,48786.0481
2014-09-22 12:00:00,72.66,72.8,72.61,72.76,71127.32246665907,50.5244,50.6218,50.4896,50.5939,71127.3225
2014-09-22 12:30:00,72.75,72.82,72.71,72.77,16641.969679699076,50.587,50.6357,50.5592,50.6009,16641.9697
2014-09-22 13:00:00,72.8,72.89,72.74,72.89,27356.662487176563,50.6218,50.6843,50.58,50.6843,27356.6625
2014-09-22 13:30:00,72.89,72.92,72.83,72.83,24165.05186367264,50.6843,50.7052,50.6426,50.6426,24165.0519
2014-09-22 14:00:00,72.84,72.89,72.74,72.77,45480.45138493104,50.6496,50.6843,50.58,50.6009,45480.4514
2014-09-22 14:30:00,72.77,72.88,72.73,72.83,80360.19605608116,50.6009,50.6774,50.5731,50.6426,80360.1961
2014-09-22 15:00:00,72.84,72.89,72.78,72.86,62008.43497093354,50.6496,50.6843,50.6078,50.6635,62008.435
2014-09-22 15:30:00,72.87,72.94,72.81,72.89,206770.7739655762,50.6704,50.7191,50.6287,50.6843,206770.774
2014-09-23 09:30:00,72.76,72.86,72.59,72.78,182377.74991451044,50.5939,50.6635,50.4757,50.6078,182377.7499
2014-09-23 10:00:00,72.75,72.89,72.68,72.74,66681.86481249287,50.587,50.6843,50.5383,50.58,66681.8648
2014-09-23 10:30:00,72.75,72.75,72.59,72.59,66339.90653140318,50.587,50.587,50.4757,50.4757,66339.9065
2014-09-23 11:00:00,72.61,72.7,72.54,72.62,94722.44386184883,50.4896,50.5522,50.441,50.4966,94722.4439
2014-09-23 11:30:00,72.63,72.81,72.62,72.79,42630.79904251681,50.5035,50.6287,50.4966,50.6148,42630.799
2014-09-23 12:00:00,72.79,72.8,72.64,72.64,29750.37045480452,50.6148,50.6218,50.5105,50.5105,29750.3705
2014-09-23 12:30:00,72.63,72.72,72.59,72.61,54143.39450587028,50.5035,50.5661,50.4757,50.4896,54143.3945
2014-09-23 13:00:00,72.61,72.61,72.5,72.59,60868.57403396786,50.4896,50.4896,50.4131,50.4757,60868.574
2014-09-23 13:30:00,72.61,72.73,72.53,72.54,29066.4538926251,50.4896,50.5731,50.434,50.441,29066.4539
2014-09-23 14:00:00,72.53,72.66,72.52,72.61,41946.8824803374,50.434,50.5244,50.4271,50.4896,41946.8825
2014-09-23 14:30:00,72.61,72.63,72.52,72.6,64516.12903225807,50.4896,50.5035,50.4271,50.4827,64516.129
2014-09-23 15:00:00,72.61,72.65,72.52,72.64,102359.51213951898,50.4896,50.5175,50.4271,50.5105,102359.5121
2014-09-23 15:30:00,72.65,72.71,72.46,72.47,202211.33021771343,50.5175,50.5592,50.3853,50.3923,202211.3302
2014-09-24 09:30:00,72.39,72.84,72.28,72.76,158212.6980508378,50.3367,50.6496,50.2602,50.5939,158212.6981
2014-09-24 10:00:00,72.8,72.84,72.64,72.77,83095.86230479882,50.6218,50.6496,50.5105,50.6009,83095.8623
2014-09-24 10:30:00,72.76,72.93,72.75,72.9,38527.29966944033,50.5939,50.7122,50.587,50.6913,38527.2997
2014-09-24 11:00:00,72.95,73.34,72.89,73.32,96660.20745469054,50.7261,50.9972,50.6843,50.9833,96660.2075
2014-09-24 11:30:00,73.32,73.42,73.21,73.25,52547.58919411832,50.9833,51.0529,50.9069,50.9347,52547.5892
2014-09-24 12:00:00,73.25,73.28,73.16,73.26,32144.078422432463,50.9347,50.9555,50.8721,50.9416,32144.0784
2014-09-24 12:30:00,73.26,73.28,73.18,73.26,27926.59295565941,50.9416,50.9555,50.886,50.9416,27926.593
2014-09-24 13:00:00,73.28,73.3,73.2,73.21,27470.64858087313,50.9555,50.9694,50.8999,50.9069,27470.6486
2014-09-24 13:30:00,73.22,73.32,73.22,73.26,39097.23013792317,50.9138,50.9833,50.9138,50.9416,39097.2301
2014-09-24 14:00:00,73.26,73.39,73.18,73.39,40351.07716858544,50.9416,51.032,50.886,51.032,40351.0772
2014-09-24 14:30:00,73.38,73.48,73.36,73.48,84691.66761655078,51.0251,51.0946,51.0112,51.0946,84691.6676
2014-09-24 15:00:00,73.49,73.65,73.47,73.62,100079.7902655876,51.1016,51.2128,51.0876,51.1919,100079.7903
2014-09-24 15:30:00,73.61,73.75,73.58,73.63,297617.69064174173,51.185,51.2823,51.1641,51.1989,297617.6906
2014-09-25 09:30:00,73.35,73.35,72.82,72.89,149891.71321098827,51.0042,51.0042,50.6357,50.6843,149891.7132
2014-09-25 10:00:00,72.89,72.89,72.55,72.71,161290.32258064515,50.6843,50.6843,50.4479,50.5592,161290.3226
2014-09-25 10:30:00,72.68,72.68,72.41,72.65,91530.83323834492,50.5383,50.5383,50.3506,50.5175,91530.8332
2014-09-25 11:00:00,72.64,72.64,72.36,72.48,98142.02667274592,50.5105,50.5105,50.3158,50.3992,98142.0267
2014-09-25 11:30:00,72.49,72.49,72.31,72.35,109198.67776131313,50.4062,50.4062,50.281,50.3088,109198.6778
2014-09-25 12:00:00,72.36,72.43,72.22,72.25,71697.2529351419,50.3158,50.3645,50.2185,50.2393,71697.2529
2014-09-25 12:30:00,72.23,72.39,72.22,72.35,66339.90653140318,50.2254,50.3367,50.2185,50.3088,66339.9065
2014-09-25 13:00:00,72.35,72.51,72.32,72.43,54599.33888065656,50.3088,50.4201,50.288,50.3645,54599.3389
2014-09-25 13:30:00,72.44,72.47,72.29,72.39,68733.61449903111,50.3714,50.3923,50.2671,50.3367,68733.6145
2014-09-25 14:00:00,72.37,72.49,72.34,72.45,74318.933090163,50.3228,50.4062,50.3019,50.3784,74318.9331
2014-09-25 14:30:00,72.46,72.6,72.45,72.6,107830.8446369543,50.3853,50.4827,50.3784,50.4827,107830.8446
2014-09-25 15:00:00,72.58,72.61,72.38,72.4,91986.7776131312,50.4688,50.4896,50.3297,50.3436,91986.7776
2014-09-25 15:30:00,72.4,72.53,72.25,72.25,315399.52125840646,50.3436,50.434,50.2393,50.2393,315399.5213
2014-09-26 09:30:00,72.22,72.36,71.76,71.79,358486.2646757096,50.2185,50.3158,49.8986,49.9194,358486.2647
2014-09-26 10:00:00,71.79,72.14,71.76,72.04,164253.96101675596,49.9194,50.1628,49.8986,50.0933,164253.961
2014-09-26 10:30:00,72.0,72.11,71.89,72.07,90732.93058246894,50.0655,50.142,49.989,50.1141,90732.9306
2014-09-26 11:00:00,72.11,72.18,71.96,71.99,58930.81044112618,50.142,50.1906,50.0377,50.0585,58930.8104
2014-09-26 11:30:00,72.02,72.12,71.96,72.11,81956.00136783313,50.0794,50.1489,50.0377,50.142,81956.0014
2014-09-26 12:00:00,72.11,72.2,72.08,72.19,72837.1138721076,50.142,50.2045,50.1211,50.1976,72837.1139
2014-09-26 12:30:00,72.2,72.2,72.09,72.13,70101.44762338995,50.2045,50.2045,50.1281,50.1559,70101.4476
2014-09-26 13:00:00,72.14,72.22,72.11,72.15,63262.282001595806,50.1628,50.2185,50.142,50.1698,63262.282
2014-09-26 13:30:00,72.14,72.24,72.1,72.24,74888.86355864584,50.1628,50.2324,50.135,50.2324,74888.8636
2014-09-26 14:00:00,72.23,72.54,72.2,72.36,99623.84589080133,50.2254,50.441,50.2045,50.3158,99623.8459
2014-09-26 14:30:00,72.38,72.61,72.3,72.52,113644.13541547932,50.3297,50.4896,50.2741,50.4271,113644.1354
2014-09-26 15:00:00,72.51,72.55,72.45,72.54,94836.42995554542,50.4201,50.4479,50.3784,50.441,94836.43
2014-09-26 15:30:00,72.54,72.57,72.39,72.46,131767.9243132338,50.441,50.4618,50.3367,50.3853,131767.9243
2014-09-29 09:30:00,71.99,72.32,71.86,72.32,220791.0634902542,50.0585,50.288,49.9681,50.288,220791.0635
2014-09-29 10:00:00,72.27,72.46,72.13,72.42,113302.1771343896,50.2532,50.3853,50.1559,50.3575,113302.1771
2014-09-29 10:30:00,72.41,72.51,72.37,72.46,82981.87621110225,50.3506,50.4201,50.3228,50.3853,82981.8762
2014-09-29 11:00:00,72.46,72.61,72.4,72.6,121965.12025532885,50.3853,50.4896,50.3436,50.4827,121965.1203
2014-09-29 11:30:00,72.61,72.61,72.42,72.54,60184.65747178844,50.4896,50.4896,50.3575,50.441,60184.6575
2014-09-29 12:00:00,72.54,72.54,72.24,72.25,86287.47292830274,50.441,50.441,50.2324,50.2393,86287.4729
2014-09-29 12:30:00,72.25,72.3,72.17,72.26,58360.879972643335,50.2393,50.2741,50.1837,50.2463,58360.88
2014-09-29 13:00:00,72.28,72.43,72.25,72.43,62008.43497093354,50.2602,50.3645,50.2393,50.3645,62008.435
2014-09-29 13:30:00,72.43,72.5,72.36,72.45,46962.27060298644,50.3645,50.4131,50.3158,50.3784,46962.2706
2014-09-29 14:00:00,72.45,72.52,72.24,72.26,79904.25168129489,50.3784,50.4271,50.2324,50.2463,79904.2517
2014-09-29 14:30:00,72.26,72.54,72.26,72.51,84805.65371024735,50.2463,50.441,50.2463,50.4201,84805.6537
2014-09-29 15:00:00,72.53,72.69,72.46,72.61,109084.69166761656,50.434,50.5453,50.3853,50.4896,109084.6917
2014-09-29 15:30:00,72.62,72.74,72.49,72.65,430525.4758919412,50.4966,50.58,50.4062,50.5175,430525.4759
2014-09-30 09:30:00,73.11,73.11,72.55,72.89,185569.3605380144,50.8373,50.8373,50.4479,50.6843,185569.3605
2014-09-30 10:00:00,72.88,72.99,72.63,72.82,119571.4122877009,50.6774,50.7539,50.5035,50.6357,119571.4123
2014-09-30 10:30:00,72.84,73.0,72.82,72.9,112048.33010372736,50.6496,50.7608,50.6357,50.6913,112048.3301
2014-09-30 11:00:00,72.89,73.21,72.85,73.17,91530.83323834492,50.6843,50.9069,50.6565,50.879,91530.8332
2014-09-30 11:30:00,73.18,73.18,73.03,73.05,91530.83323834492,50.886,50.886,50.7817,50.7956,91530.8332
2014-09-30 12:00:00,73.06,73.08,72.9,72.92,95976.29089251113,50.8025,50.8165,50.6913,50.7052,95976.2909
2014-09-30 12:30:00,72.89,72.91,72.77,72.81,94494.47167445572,50.6843,50.6982,50.6009,50.6287,94494.4717
2014-09-30 13:00:00,72.81,73.0,72.81,72.93,98939.9293286219,50.6287,50.7608,50.6287,50.7122,98939.9293
2014-09-30 13:30:00,72.93,72.96,72.71,72.79,82867.89011740568,50.7122,50.733,50.5592,50.6148,82867.8901
2014-09-30 14:00:00,72.79,72.79,72.63,72.78,88681.1808959307,50.6148,50.6148,50.5035,50.6078,88681.1809
2014-09-30 14:30:00,72.79,72.99,72.77,72.91,123902.88384817052,50.6148,50.7539,50.6009,50.6982,123902.8838
2014-09-30 15:00:00,72.91,73.0,72.79,72.93,126296.59181579849,50.6982,50.7608,50.6148,50.7122,126296.5918
2014-09-30 15:30:00,72.93,73.06,72.84,72.89,526501.7667844523,50.7122,50.8025,50.6496,50.6843,526501.7668
2014-10-01 09:30:00,73.03,73.08,72.03,72.07,510800.0,57.7654,57.8049,56.9744,57.006,510800.0
2014-10-01 10:00:00,72.07,72.22,71.92,72.15,269400.0,57.006,57.1247,56.8874,57.0693,269400.0
2014-10-01 10:30:00,72.16,72.16,71.86,72.08,160900.0,57.0772,57.0772,56.8399,57.0139,160900.0
2014-10-01 11:00:00,72.05,72.27,72.05,72.12,123800.0,56.9902,57.1642,56.9902,57.0456,123800.0
2014-10-01 11:30:00,72.12,72.12,72.0,72.05,131700.0,57.0456,57.0456,56.9506,56.9902,131700.0
2014-10-01 12:00:00,72.05,72.12,71.96,72.09,148500.0,56.9902,57.0456,56.919,57.0218,148500.0
2014-10-01 12:30:00,72.1,72.1,71.79,71.81,135800.0,57.0297,57.0297,56.7845,56.8004,135800.0
2014-10-01 13:00:00,71.81,71.87,71.68,71.77,134300.0,56.8004,56.8478,56.6975,56.7687,134300.0
2014-10-01 13:30:00,71.79,71.79,71.53,71.57,139000.0,56.7845,56.7845,56.5789,56.6105,139000.0
2014-10-01 14:00:00,71.57,71.69,71.51,71.62,136400.0,56.6105,56.7054,56.5631,56.6501,136400.0
2014-10-01 14:30:00,71.62,71.66,71.52,71.52,137900.0,56.6501,56.6817,56.571,56.571,137900.0
2014-10-01 15:00:00,71.52,71.62,71.5,71.58,213600.0,56.571,56.6501,56.5552,56.6184,213600.0
2014-10-01 15:30:00,71.58,71.66,71.41,71.42,492100.0,56.6184,56.6817,56.484,56.4919,492100.0
2014-10-02 09:30:00,71.71,72.32,71.51,72.29,405900.0,56.7213,57.2038,56.5631,57.18,405900.0
2014-10-02 10:00:00,72.25,72.36,72.09,72.26,190300.0,57.1484,57.2354,57.0218,57.1563,190300.0
2014-10-02 10:30:00,72.24,72.62,72.11,72.42,396400.0,57.1405,57.4411,57.0377,57.2829,396400.0
2014-10-02 11:00:00,72.41,72.42,72.09,72.26,195300.0,57.2749,57.2829,57.0218,57.1563,195300.0
2014-10-02 11:30:00,72.25,72.28,71.92,72.09,111500.0,57.1484,57.1721,56.8874,57.0218,111500.0
2014-10-02 12:00:00,72.08,72.27,72.07,72.26,96200.0,57.0139,57.1642,57.006,57.1563,96200.0
2014-10-02 12:30:00,72.27,72.38,72.09,72.36,107900.0,57.1642,57.2512,57.0218,57.2354,107900.0
2014-10-02 13:00:00,72.35,72.44,72.26,72.39,109500.0,57.2275,57.2987,57.1563,57.2591,109500.0
2014-10-02 13:30:00,72.39,72.44,72.23,72.36,86700.0,57.2591,57.2987,57.1326,57.2354,86700.0
2014-10-02 14:00:00,72.36,72.5,72.32,72.47,125800.0,57.2354,57.3461,57.2038,57.3224,125800.0
2014-10-02 14:30:00,72.48,72.6,72.37,72.51,115500.0,57.3303,57.4252,57.2433,57.354,115500.0
2014-10-02 15:00:00,72.5,72.59,72.42,72.47,139100.0,57.3461,57.4173,57.2829,57.3224,139100.0
2014-10-02 15:30:00,72.47,72.63,72.44,72.48,313500.0,57.3224,57.449,57.2987,57.3303,313500.0
2014-10-03 09:30:00,73.56,74.9,73.55,74.88,579400.0,58.1846,59.2445,58.1767,59.2287,579400.0
2014-10-03 10:00:00,74.89,75.04,74.68,74.77,385900.0,59.2366,59.3552,59.0705,59.1417,385900.0
2014-10-03 10:30:00,74.77,74.98,74.71,74.8,189600.0,59.1417,59.3078,59.0942,59.1654,189600.0
2014-10-03 11:00:00,74.79,74.91,74.67,74.84,187300.0,59.1575,59.2524,59.0626,59.197,187300.0
2014-10-03 11:30:00,74.83,74.98,74.79,74.87,247900.0,59.1891,59.3078,59.1575,59.2208,247900.0
2014-10-03 12:00:00,74.86,74.88,74.74,74.85,216900.0,59.2129,59.2287,59.1179,59.2049,216900.0
2014-10-03 12:30:00,74.85,74.93,74.8,74.82,96700.0,59.2049,59.2682,59.1654,59.1812,96700.0
2014-10-03 13:00:00,74.82,74.87,74.76,74.82,120800.0,59.1812,59.2208,59.1338,59.1812,120800.0
2014-10-03 13:30:00,74.83,74.85,74.76,74.81,131000.0,59.1891,59.2049,59.1338,59.1733,131000.0
2014-10-03 14:00:00,74.8,74.98,74.8,74.92,193700.0,59.1654,59.3078,59.1654,59.2603,193700.0
2014-10-03 14:30:00,74.92,74.98,74.68,74.71,296700.0,59.2603,59.3078,59.0705,59.0942,296700.0
2014-10-03 15:00:00,74.71,74.83,74.71,74.74,307900.0,59.0942,59.1891,59.0942,59.1179,307900.0
2014-10-03 15:30:00,74.74,74.95,74.73,74.84,536900.0,59.1179,59.284,59.11,59.197,536900.0
2014-10-06 09:30:00,74.96,75.04,74.75,74.84,255400.0,59.292,59.3552,59.1258,59.197,255400.0
2014-10-06 10:00:00,74.85,74.94,74.79,74.81,274100.0,59.2049,59.2761,59.1575,59.1733,274100.0
2014-10-06 10:30:00,74.82,74.89,74.56,74.61,207200.0,59.1812,59.2366,58.9756,59.0151,207200.0
2014-10-06 11:00:00,74.61,74.79,74.51,74.51,160200.0,59.0151,59.1575,58.936,58.936,160200.0
2014-10-06 11:30:00,74.52,74.58,74.29,74.41,153200.0,58.9439,58.9914,58.762,58.8569,153200.0
2014-10-06 12:00:00,74.4,74.48,74.36,74.39,93600.0,58.849,58.9123,58.8174,58.8411,93600.0
2014-10-06 12:30:00,74.4,74.5,74.36,74.48,150400.0,58.849,58.9281,58.8174,58.9123,150400.0
2014-10-06 13:00:00,74.46,74.62,74.39,74.59,103500.0,58.8965,59.023,58.8411,58.9993,103500.0
2014-10-06 13:30:00,74.59,74.6,74.4,74.56,201300.0,58.9993,59.0072,58.849,58.9756,201300.0
2014-10-06 14:00:00,74.56,74.7,74.44,74.63,121100.0,58.9756,59.0863,58.8806,59.0309,121100.0
2014-10-06 14:30:00,74.62,74.69,74.55,74.55,88700.0,59.023,59.0784,58.9676,58.9676,88700.0
2014-10-06 15:00:00,74.55,74.69,74.47,74.61,130100.0,58.9676,59.0784,58.9044,59.0151,130100.0
2014-10-06 15:30:00,74.6,74.64,74.5,74.51,354600.0,59.0072,59.0388,58.9281,58.936,354600.0
2014-10-07 09:30:00,74.34,74.35,73.77,74.13,200300.0,58.8015,58.8095,58.3507,58.6354,200300.0
2014-10-07 10:00:00,74.13,74.21,73.86,74.05,100200.0,58.6354,58.6987,58.4219,58.5722,100200.0
2014-10-07 10:30:00,74.06,74.5,74.06,74.16,178500.0,58.5801,58.9281,58.5801,58.6592,178500.0
2014-10-07 11:00:00,74.15,74.19,73.9,73.91,70500.0,58.6513,58.6829,58.4535,58.4614,70500.0
2014-10-07 11:30:00,73.91,74.17,73.88,74.14,109800.0,58.4614,58.6671,58.4377,58.6433,109800.0
2014-10-07 12:00:00,74.13,74.22,74.07,74.14,61600.0,58.6354,58.7066,58.588,58.6433,61600.0
2014-10-07 12:30:00,74.14,74.17,73.93,73.99,88500.0,58.6433,58.6671,58.4772,58.5247,88500.0
2014-10-07 13:00:00,73.99,74.15,73.89,74.12,50600.0,58.5247,58.6513,58.4456,58.6275,50600.0
2014-10-07 13:30:00,74.13,74.15,73.98,74.09,63500.0,58.6354,58.6513,58.5168,58.6038,63500.0
2014-10-07 14:00:00,74.09,74.11,73.96,74.0,121600.0,58.6038,58.6196,58.501,58.5326,121600.0
2014-10-07 14:30:00,74.0,74.0,73.76,73.77,156900.0,58.5326,58.5326,58.3428,58.3507,156900.0
2014-10-07 15:00:00,73.76,73.78,73.48,73.67,147000.0,58.3428,58.3586,58.1213,58.2716,147000.0
2014-10-07 15:30:00,73.67,73.75,73.51,73.53,351600.0,58.2716,58.3349,58.145,58.1608,351600.0
2014-10-08 09:30:00,73.5,73.69,73.26,73.56,219600.0,58.1371,58.2874,57.9473,58.1846,219600.0
2014-10-08 10:00:00,73.57,73.61,73.34,73.56,153900.0,58.1925,58.2241,58.0106,58.1846,153900.0
2014-10-08 10:30:00,73.56,73.73,73.38,73.39,106300.0,58.1846,58.319,58.0422,58.0501,106300.0
2014-10-08 11:00:00,73.4,73.59,73.29,73.59,114700.0,58.058,58.2083,57.971,58.2083,114700.0
2014-10-08 11:30:00,73.58,73.66,73.53,73.59,95000.0,58.2004,58.2637,58.1608,58.2083,95000.0
2014-10-08 12:00:00,73.61,73.75,73.59,73.63,54000.0,58.2241,58.3349,58.2083,58.2399,54000.0
2014-10-08 12:30:00,73.62,73.66,73.52,73.59,53500.0,58.232,58.2637,58.1529,58.2083,53500.0
2014-10-08 13:00:00,73.6,73.67,73.53,73.54,48500.0,58.2162,58.2716,58.1608,58.1688,48500.0
2014-10-08 13:30:00,73.55,73.77,73.53,73.74,94500.0,58.1767,58.3507,58.1608,58.327,94500.0
2014-10-08 14:00:00,73.74,74.35,73.74,74.35,121300.0,58.327,58.8095,58.327,58.8095,121300.0
2014-10-08 14:30:00,74.35,74.52,74.32,74.51,165000.0,58.8095,58.9439,58.7857,58.936,165000.0
2014-10-08 15:00:00,74.5,74.85,74.5,74.83,128600.0,58.9281,59.2049,58.9281,59.1891,128600.0
2014-10-08 15:30:00,74.83,74.98,74.75,74.78,263500.0,59.1891,59.3078,59.1258,59.1496,263500.0
2014-10-09 09:30:00,74.74,74.95,74.42,74.53,129500.0,59.1179,59.284,58.8648,58.9518,129500.0
2014-10-09 10:00:00,74.54,74.75,74.48,74.72,106500.0,58.9597,59.1258,58.9123,59.1021,106500.0
2014-10-09 10:30:00,74.7,74.7,74.31,74.5,56700.0,59.0863,59.0863,58.7778,58.9281,56700.0
2014-10-09 11:00:00,74.51,74.63,74.34,74.59,83200.0,58.936,59.0309,58.8015,58.9993,83200.0
2014-10-09 11:30:00,74.59,74.63,73.98,74.04,119600.0,58.9993,59.0309,58.5168,58.5642,119600.0
2014-10-09 12:00:00,74.03,74.11,73.68,73.74,64100.0,58.5563,58.6196,58.2795,58.327,64100.0
2014-10-09 12:30:00,73.72,73.93,73.65,73.79,72200.0,58.3111,58.4772,58.2558,58.3665,72200.0
2014-10-09 13:00:00,73.77,73.82,73.44,73.71,71600.0,58.3507,58.3902,58.0897,58.3032,71600.0
2014-10-09 13:30:00,73.69,73.9,73.5,73.6,67700.0,58.2874,58.4535,58.1371,58.2162,67700.0
2014-10-09 14:00:00,73.56,73.56,73.33,73.38,100100.0,58.1846,58.1846,58.0027,58.0422,100100.0
2014-10-09 14:30:00,73.37,73.56,73.28,73.39,101800.0,58.0343,58.1846,57.9631,58.0501,101800.0
2014-10-09 15:00:00,73.38,73.49,73.22,73.43,129700.0,58.0422,58.1292,57.9156,58.0817,129700.0
2014-10-09 15:30:00,73.45,73.61,73.16,73.2,375800.0,58.0976,58.2241,57.8682,57.8998,375800.0
2014-10-10 09:30:00,73.29,73.68,73.03,73.61,226400.0,57.971,58.2795,57.7654,58.2241,226400.0
2014-10-10 10:00:00,73.57,73.82,73.46,73.63,178900.0,58.1925,58.3902,58.1055,58.2399,178900.0
2014-10-10 10:30:00,73.63,73.74,73.42,73.52,161600.0,58.2399,58.327,58.0738,58.1529,161600.0
2014-10-10 11:00:00,73.55,73.64,73.33,73.38,119000.0,58.1767,58.2479,58.0027,58.0422,119000.0
2014-10-10 11:30:00,73.36,73.52,73.29,73.34,106500.0,58.0264,58.1529,57.971,58.0106,106500.0
2014-10-10 12:00:00,73.35,73.58,73.35,73.52,81000.0,58.0185,58.2004,58.0185,58.1529,81000.0
2014-10-10 12:30:00,73.54,73.76,73.34,73.36,79000.0,58.1688,58.3428,58.0106,58.0264,79000.0
2014-10-10 13:00:00,73.36,73.4,73.18,73.19,66900.0,58.0264,58.058,57.884,57.8919,66900.0
2014-10-10 13:30:00,73.21,73.34,73.17,73.18,64300.0,57.9077,58.0106,57.8761,57.884,64300.0
2014-10-10 14:00:00,73.2,73.29,73.07,73.1,93800.0,57.8998,57.971,57.797,57.8207,93800.0
2014-10-10 14:30:00,73.12,73.14,72.95,72.95,103800.0,57.8365,57.8524,57.7021,57.7021,103800.0
2014-10-10 15:00:00,72.96,73.04,72.84,72.92,171100.0,57.71,57.7733,57.6151,57.6783,171100.0
2014-10-10 15:30:00,72.91,72.92,72.65,72.65,434400.0,57.6704,57.6783,57.4648,57.4648,434400.0
2014-10-13 09:30:00,72.82,72.83,72.17,72.69,162300.0,57.5993,57.6072,57.0851,57.4964,162300.0
2014-10-13 10:00:00,72.69,72.75,72.48,72.54,90000.0,57.4964,57.5439,57.3303,57.3778,90000.0
2014-10-13 10:30:00,72.51,72.76,72.36,72.7,151300.0,57.354,57.5518,57.2354,57.5043,151300.0
2014-10-13 11:00:00,72.69,72.84,72.49,72.51,101400.0,57.4964,57.6151,57.3382,57.354,101400.0
2014-10-13 11:30:00,72.55,72.81,72.55,72.75,58900.0,57.3857,57.5913,57.3857,57.5439,58900.0
2014-10-13 12:00:00,72.76,72.9,72.63,72.9,54100.0,57.5518,57.6625,57.449,57.6625,54100.0
2014-10-13 12:30:00,72.91,73.11,72.85,72.89,78000.0,57.6704,57.8286,57.623,57.6546,78000.0
2014-10-13 13:00:00,72.9,72.98,72.7,72.91,74100.0,57.6625,57.7258,57.5043,57.6704,74100.0
2014-10-13 13:30:00,72.91,72.99,72.79,72.87,55000.0,57.6704,57.7337,57.5755,57.6388,55000.0
2014-10-13 14:00:00,72.87,73.12,72.8,73.03,83400.0,57.6388,57.8365,57.5834,57.7654,83400.0
2014-10-13 14:30:00,73.03,73.03,72.67,72.7,118600.0,57.7654,57.7654,57.4806,57.5043,118600.0
2014-10-13 15:00:00,72.7,72.71,72.51,72.64,115300.0,57.5043,57.5122,57.354,57.4569,115300.0
2014-10-13 15:30:00,72.63,72.64,71.93,71.94,445700.0,57.449,57.4569,56.8953,56.9032,445700.0
2014-10-14 09:30:00,72.63,72.75,72.25,72.75,199200.0,57.449,57.5439,57.1484,57.5439,199200.0
2014-10-14 10:00:00,72.73,72.79,72.55,72.65,123200.0,57.5281,57.5755,57.3857,57.4648,123200.0
2014-10-14 10:30:00,72.63,72.84,72.51,72.62,71300.0,57.449,57.6151,57.354,57.4411,71300.0
2014-10-14 11:00:00,72.63,72.84,72.57,72.66,67900.0,57.449,57.6151,57.4015,57.4727,67900.0
2014-10-14 11:30:00,72.66,72.8,72.62,72.68,59800.0,57.4727,57.5834,57.4411,57.4885,59800.0
2014-10-14 12:00:00,72.71,72.84,72.62,72.64,75200.0,57.5122,57.6151,57.4411,57.4569,75200.0
2014-10-14 12:30:00,72.65,72.72,72.54,72.6,60200.0,57.4648,57.5202,57.3778,57.4252,60200.0
2014-10-14 13:00:00,72.61,72.71,72.56,72.63,67700.0,57.4331,57.5122,57.3936,57.449,67700.0
2014-10-14 13:30:00,72.62,72.79,72.58,72.79,90200.0,57.4411,57.5755,57.4094,57.5755,90200.0
2014-10-14 14:00:00,72.77,72.97,72.73,72.78,123000.0,57.5597,57.7179,57.5281,57.5676,123000.0
2014-10-14 14:30:00,72.78,72.98,72.77,72.88,113700.0,57.5676,57.7258,57.5597,57.6467,113700.0
2014-10-14 15:00:00,72.87,72.97,72.6,72.7,160400.0,57.6388,57.7179,57.4252,57.5043,160400.0
2014-10-14 15:30:00,72.73,72.96,72.57,72.65,363600.0,57.5281,57.71,57.4015,57.4648,363600.0
2014-10-15 09:30:00,72.0,72.34,71.62,72.04,183400.0,56.9506,57.2196,56.6501,56.9823,183400.0
2014-10-15 10:00:00,72.09,72.22,71.85,71.92,142900.0,57.0218,57.1247,56.832,56.8874,142900.0
2014-10-15 10:30:00,71.92,71.97,71.64,71.79,83200.0,56.8874,56.9269,56.6659,56.7845,83200.0
2014-10-15 11:00:00,71.77,72.12,71.54,71.55,90900.0,56.7687,57.0456,56.5868,56.5947,90900.0
2014-10-15 11:30:00,71.57,71.65,71.25,71.45,76200.0,56.6105,56.6738,56.3574,56.5156,76200.0
2014-10-15 12:00:00,71.42,71.44,71.07,71.19,84700.0,56.4919,56.5077,56.215,56.31,84700.0
2014-10-15 12:30:00,71.17,71.27,70.94,71.1,93100.0,56.2941,56.3732,56.1122,56.2388,93100.0
2014-10-15 13:00:00,71.07,71.23,70.66,70.76,98400.0,56.215,56.3416,55.8907,55.9698,98400.0
2014-10-15 13:30:00,70.76,70.95,70.5,70.69,148500.0,55.9698,56.1201,55.7642,55.9145,148500.0
2014-10-15 14:00:00,70.71,71.06,70.53,70.92,153000.0,55.9303,56.2071,55.7879,56.0964,153000.0
2014-10-15 14:30:00,70.92,71.18,70.86,71.05,192800.0,56.0964,56.302,56.0489,56.1992,192800.0
2014-10-15 15:00:00,71.07,71.5,70.97,71.5,172400.0,56.215,56.5552,56.1359,56.5552,172400.0
2014-10-15 15:30:00,71.5,71.92,71.45,71.78,363500.0,56.5552,56.8874,56.5156,56.7766,363500.0
2014-10-16 09:30:00,70.79,71.74,70.69,71.71,194800.0,55.9936,56.745,55.9145,56.7213,194800.0
2014-10-16 10:00:00,71.66,71.95,71.09,71.66,123900.0,56.6817,56.9111,56.2309,56.6817,123900.0
2014-10-16 10:30:00,71.68,72.04,71.65,71.75,139600.0,56.6975,56.9823,56.6738,56.7529,139600.0
2014-10-16 11:00:00,71.8,71.98,71.61,71.98,128800.0,56.7925,56.9348,56.6422,56.9348,128800.0
2014-10-16 11:30:00,71.97,72.11,71.69,71.79,103500.0,56.9269,57.0377,56.7054,56.7845,103500.0
2014-10-16 12:00:00,71.76,71.84,71.55,71.73,69900.0,56.7608,56.8241,56.5947,56.7371,69900.0
2014-10-16 12:30:00,71.74,71.89,71.63,71.87,81100.0,56.745,56.8636,56.658,56.8478,81100.0
2014-10-16 13:00:00,71.87,72.09,71.81,72.04,83300.0,56.8478,57.0218,56.8004,56.9823,83300.0
2014-10-16 13:30:00,72.01,72.15,71.83,71.83,70800.0,56.9586,57.0693,56.8162,56.8162,70800.0
2014-10-16 14:00:00,71.82,71.95,71.73,71.89,124600.0,56.8083,56.9111,56.7371,56.8636,124600.0
2014-10-16 14:30:00,71.9,71.96,71.65,71.7,90100.0,56.8715,56.919,56.6738,56.7134,90100.0
2014-10-16 15:00:00,71.71,71.86,71.53,71.76,178600.0,56.7213,56.8399,56.5789,56.7608,178600.0
2014-10-16 15:30:00,71.76,71.9,71.58,71.63,273400.0,56.7608,56.8715,56.6184,56.658,273400.0
2014-10-17 09:30:00,72.51,72.51,71.51,71.87,319000.0,57.354,57.354,56.5631,56.8478,319000.0
2014-10-17 10:00:00,71.87,72.41,71.83,72.41,47900.0,56.8478,57.2749,56.8162,57.2749,47900.0
2014-10-17 10:30:00,72.42,72.53,72.3,72.53,59700.0,57.2829,57.3699,57.1879,57.3699,59700.0
2014-10-17 11:00:00,72.54,72.87,72.5,72.8,67400.0,57.3778,57.6388,57.3461,57.5834,67400.0
2014-10-17 11:30:00,72.79,72.98,72.76,72.83,54600.0,57.5755,57.7258,57.5518,57.6072,54600.0
2014-10-17 12:00:00,72.81,72.91,72.67,72.73,44000.0,57.5913,57.6704,57.4806,57.5281,44000.0
2014-10-17 12:30:00,72.72,72.83,72.64,72.76,56100.0,57.5202,57.6072,57.4569,57.5518,56100.0
2014-10-17 13:00:00,72.78,72.81,72.56,72.61,46900.0,57.5676,57.5913,57.3936,57.4331,46900.0
2014-10-17 13:30:00,72.57,72.69,72.41,72.5,44600.0,57.4015,57.4964,57.2749,57.3461,44600.0
2014-10-17 14:00:00,72.49,72.51,72.32,72.46,73100.0,57.3382,57.354,57.2038,57.3145,73100.0
2014-10-17 14:30:00,72.46,72.69,72.42,72.63,56900.0,57.3145,57.4964,57.2829,57.449,56900.0
2014-10-17 15:00:00,72.61,72.81,72.38,72.79,91700.0,57.4331,57.5913,57.2512,57.5755,91700.0
2014-10-17 15:30:00,72.78,72.91,72.67,72.67,247600.0,57.5676,57.6704,57.4806,57.4806,247600.0
2014-10-20 09:30:00,72.54,72.78,72.35,72.76,124200.0,57.3778,57.5676,57.2275,57.5518,124200.0
2014-10-20 10:00:00,72.78,72.81,72.52,72.76,43000.0,57.5676,57.5913,57.362,57.5518,43000.0
2014-10-20 10:30:00,72.76,72.85,72.66,72.73,67700.0,57.5518,57.623,57.4727,57.5281,67700.0
2014-10-20 11:00:00,72.73,72.88,72.6,72.73,57500.0,57.5281,57.6467,57.4252,57.5281,57500.0
2014-10-20 11:30:00,72.73,72.73,72.54,72.64,63800.0,57.5281,57.5281,57.3778,57.4569,63800.0
2014-10-20 12:00:00,72.64,72.75,72.6,72.6,44400.0,57.4569,57.5439,57.4252,57.4252,44400.0
2014-10-20 12:30:00,72.6,72.66,72.52,72.55,42500.0,57.4252,57.4727,57.362,57.3857,42500.0
2014-10-20 13:00:00,72.56,72.8,72.55,72.78,34000.0,57.3936,57.5834,57.3857,57.5676,34000.0
2014-10-20 13:30:00,72.79,72.82,72.73,72.78,39400.0,57.5755,57.5993,57.5281,57.5676,39400.0
2014-10-20 14:00:00,72.78,72.92,72.77,72.9,95300.0,57.5676,57.6783,57.5597,57.6625,95300.0
2014-10-20 14:30:00,72.89,72.95,72.86,72.95,80500.0,57.6546,57.7021,57.6309,57.7021,80500.0
2014-10-20 15:00:00,72.96,73.11,72.94,73.08,178100.0,57.71,57.8286,57.6942,57.8049,178100.0
2014-10-20 15:30:00,73.09,73.39,73.07,73.35,412400.0,57.8128,58.0501,57.797,58.0185,412400.0
2014-10-21 09:30:00,73.6,73.71,73.25,73.42,181300.0,58.2162,58.3032,57.9394,58.0738,181300.0
2014-10-21 10:00:00,73.41,73.79,73.39,73.76,74900.0,58.0659,58.3665,58.0501,58.3428,74900.0
2014-10-21 10:30:00,73.79,73.97,73.79,73.86,49300.0,58.3665,58.5089,58.3665,58.4219,49300.0
2014-10-21 11:00:00,73.89,74.2,73.86,74.2,50500.0,58.4456,58.6908,58.4219,58.6908,50500.0
2014-10-21 11:30:00,74.2,74.31,74.18,74.3,48500.0,58.6908,58.7778,58.675,58.7699,48500.0
2014-10-21 12:00:00,74.3,74.33,74.26,74.28,38100.0,58.7699,58.7936,58.7383,58.7541,38100.0
2014-10-21 12:30:00,74.31,74.32,74.23,74.28,39800.0,58.7778,58.7857,58.7145,58.7541,39800.0
2014-10-21 13:00:00,74.27,74.42,74.27,74.42,39800.0,58.7462,58.8648,58.7462,58.8648,39800.0
2014-10-21 13:30:00,74.43,74.59,74.43,74.58,66900.0,58.8727,58.9993,58.8727,58.9914,66900.0
2014-10-21 14:00:00,74.58,74.71,74.58,74.66,76700.0,58.9914,59.0942,58.9914,59.0547,76700.0
2014-10-21 14:30:00,74.65,74.77,74.61,74.65,77600.0,59.0467,59.1417,59.0151,59.0467,77600.0
2014-10-21 15:00:00,74.65,74.89,74.63,74.87,138100.0,59.0467,59.2366,59.0309,59.2208,138100.0
2014-10-21 15:30:00,74.87,74.87,74.75,74.81,257100.0,59.2208,59.2208,59.1258,59.1733,257100.0
2014-10-22 09:30:00,75.01,75.18,74.91,75.01,106400.0,59.3315,59.466,59.2524,59.3315,106400.0
2014-10-22 10:00:00,75.02,75.09,74.74,75.04,60900.0,59.3394,59.3948,59.1179,59.3552,60900.0
2014-10-22 10:30:00,75.02,75.13,74.86,74.88,50000.0,59.3394,59.4264,59.2129,59.2287,50000.0
2014-10-22 11:00:00,74.88,75.15,74.88,75.07,60900.0,59.2287,59.4422,59.2287,59.379,60900.0
2014-10-22 11:30:00,75.05,75.06,74.92,74.97,51600.0,59.3631,59.371,59.2603,59.2999,51600.0
2014-10-22 12:00:00,74.95,74.99,74.78,74.81,51400.0,59.284,59.3157,59.1496,59.1733,51400.0
2014-10-22 12:30:00,74.82,74.85,74.68,74.83,95100.0,59.1812,59.2049,59.0705,59.1891,95100.0
2014-10-22 13:00:00,74.86,74.95,74.77,74.8,76200.0,59.2129,59.284,59.1417,59.1654,76200.0
2014-10-22 13:30:00,74.81,74.86,74.7,74.72,48900.0,59.1733,59.2129,59.0863,59.1021,48900.0
2014-10-22 14:00:00,74.7,74.76,74.64,74.71,59200.0,59.0863,59.1338,59.0388,59.0942,59200.0
2014-10-22 14:30:00,74.71,74.9,74.69,74.9,67600.0,59.0942,59.2445,59.0784,59.2445,67600.0
2014-10-22 15:00:00,74.9,74.91,74.77,74.81,114100.0,59.2445,59.2524,59.1417,59.1733,114100.0
2014-10-22 15:30:00,74.82,74.82,74.56,74.61,218400.0,59.1812,59.1812,58.9756,59.0151,218400.0
2014-10-23 09:30:00,75.59,76.2,75.26,75.29,131600.0,59.7903,60.2728,59.5292,59.553,131600.0
2014-10-23 10:00:00,75.24,75.67,75.22,75.51,80900.0,59.5134,59.8535,59.4976,59.727,80900.0
2014-10-23 10:30:00,75.51,75.55,75.33,75.45,76200.0,59.727,59.7586,59.5846,59.6795,76200.0
2014-10-23 11:00:00,75.45,75.53,75.38,75.39,73700.0,59.6795,59.7428,59.6242,59.6321,73700.0
2014-10-23 11:30:00,75.38,75.49,75.36,75.38,67500.0,59.6242,59.7112,59.6083,59.6242,67500.0
2014-10-23 12:00:00,75.39,75.51,75.38,75.51,46400.0,59.6321,59.727,59.6242,59.727,46400.0
2014-10-23 12:30:00,75.49,75.49,75.34,75.39,37500.0,59.7112,59.7112,59.5925,59.6321,37500.0
2014-10-23 13:00:00,75.4,75.52,75.37,75.52,38400.0,59.64,59.7349,59.6163,59.7349,38400.0
2014-10-23 13:30:00,75.53,75.59,75.49,75.54,32900.0,59.7428,59.7903,59.7112,59.7507,32900.0
2014-10-23 14:00:00,75.56,75.77,75.54,75.75,107200.0,59.7665,59.9326,59.7507,59.9168,107200.0
2014-10-23 14:30:00,75.75,75.78,75.37,75.57,90900.0,59.9168,59.9406,59.6163,59.7744,90900.0
2014-10-23 15:00:00,75.54,75.54,75.27,75.32,91100.0,59.7507,59.7507,59.5372,59.5767,91100.0
2014-10-23 15:30:00,75.34,75.52,75.32,75.44,202100.0,59.5925,59.7349,59.5767,59.6716,202100.0
2014-10-24 09:30:00,75.78,75.81,75.48,75.64,111800.0,59.9406,59.9643,59.7033,59.8298,111800.0
2014-10-24 10:00:00,75.64,75.76,75.47,75.59,55200.0,59.8298,59.9247,59.6954,59.7903,55200.0
2014-10-24 10:30:00,75.59,75.85,75.57,75.8,39400.0,59.7903,59.9959,59.7744,59.9564,39400.0
2014-10-24 11:00:00,75.8,75.9,75.69,75.76,57300.0,59.9564,60.0355,59.8694,59.9247,57300.0
2014-10-24 11:30:00,75.78,76.0,75.77,75.98,49600.0,59.9406,60.1146,59.9326,60.0988,49600.0
2014-10-24 12:00:00,75.99,76.04,75.91,75.97,33100.0,60.1067,60.1462,60.0434,60.0908,33100.0
2014-10-24 12:30:00,75.96,76.0,75.88,75.92,34500.0,60.0829,60.1146,60.0197,60.0513,34500.0
2014-10-24 13:00:00,75.92,75.95,75.82,75.86,49000.0,60.0513,60.075,59.9722,60.0038,49000.0
2014-10-24 13:30:00,75.87,76.01,75.86,75.96,29500.0,60.0117,60.1225,60.0038,60.0829,29500.0
2014-10-24 14:00:00,75.98,76.02,75.93,76.0,51400.0,60.0988,60.1304,60.0592,60.1146,51400.0
2014-10-24 14:30:00,76.0,76.23,75.97,76.08,62800.0,60.1146,60.2965,60.0908,60.1778,62800.0
2014-10-24 15:00:00,76.09,76.13,75.99,76.03,47800.0,60.1858,60.2174,60.1067,60.1383,47800.0
2014-10-24 15:30:00,76.03,76.25,76.02,76.19,163900.0,60.1383,60.3123,60.1304,60.2649,163900.0
2014-10-27 09:30:00,76.25,76.39,76.0,76.07,98400.0,60.3123,60.4231,60.1146,60.1699,98400.0
2014-10-27 10:00:00,76.06,76.21,75.95,76.19,84800.0,60.162,60.2807,60.075,60.2649,84800.0
2014-10-27 10:30:00,76.19,76.41,76.12,76.41,80000.0,60.2649,60.4389,60.2095,60.4389,80000.0
2014-10-27 11:00:00,76.41,76.59,76.36,76.45,36200.0,60.4389,60.5813,60.3993,60.4705,36200.0
2014-10-27 11:30:00,76.47,76.49,76.2,76.28,45900.0,60.4863,60.5022,60.2728,60.336,45900.0
2014-10-27 12:00:00,76.29,76.44,76.22,76.25,27300.0,60.344,60.4626,60.2886,60.3123,27300.0
2014-10-27 12:30:00,76.25,76.32,76.19,76.27,32900.0,60.3123,60.3677,60.2649,60.3281,32900.0
2014-10-27 13:00:00,76.28,76.42,76.28,76.31,27400.0,60.336,60.4468,60.336,60.3598,27400.0
2014-10-27 13:30:00,76.32,76.33,76.18,76.22,27900.0,60.3677,60.3756,60.2569,60.2886,27900.0
2014-10-27 14:00:00,76.22,76.32,76.2,76.24,53600.0,60.2886,60.3677,60.2728,60.3044,53600.0
2014-10-27 14:30:00,76.23,76.37,76.21,76.3,52400.0,60.2965,60.4072,60.2807,60.3519,52400.0
2014-10-27 15:00:00,76.32,76.48,76.32,76.41,73900.0,60.3677,60.4942,60.3677,60.4389,73900.0
2014-10-27 15:30:00,76.41,76.6,76.38,76.47,120800.0,60.4389,60.5892,60.4151,60.4863,120800.0
2014-10-28 09:30:00,76.94,76.94,76.43,76.51,136100.0,60.8581,60.8581,60.4547,60.518,136100.0
2014-10-28 10:00:00,76.51,76.67,76.48,76.54,75500.0,60.518,60.6445,60.4942,60.5417,75500.0
2014-10-28 10:30:00,76.54,76.55,76.22,76.29,126600.0,60.5417,60.5496,60.2886,60.344,126600.0
2014-10-28 11:00:00,76.29,76.44,76.29,76.32,88000.0,60.344,60.4626,60.344,60.3677,88000.0
2014-10-28 11:30:00,76.32,76.65,76.32,76.64,154100.0,60.3677,60.6287,60.3677,60.6208,154100.0
2014-10-28 12:00:00,76.63,76.83,76.56,76.63,190600.0,60.6129,60.7711,60.5575,60.6129,190600.0
2014-10-28 12:30:00,76.62,76.64,76.44,76.49,50800.0,60.605,60.6208,60.4626,60.5022,50800.0
2014-10-28 13:00:00,76.49,76.65,76.49,76.65,82500.0,60.5022,60.6287,60.5022,60.6287,82500.0
2014-10-28 13:30:00,76.65,76.74,76.63,76.63,50000.0,60.6287,60.6999,60.6129,60.6129,50000.0
2014-10-28 14:00:00,76.64,76.75,76.58,76.75,84300.0,60.6208,60.7078,60.5733,60.7078,84300.0
2014-10-28 14:30:00,76.77,76.78,76.66,76.73,95500.0,60.7236,60.7315,60.6366,60.692,95500.0
2014-10-28 15:00:00,76.74,76.94,76.73,76.91,124500.0,60.6999,60.8581,60.692,60.8344,124500.0
2014-10-28 15:30:00,76.92,77.32,76.91,77.27,310800.0,60.8423,61.1587,60.8344,61.1191,310800.0
2014-10-29 09:30:00,77.09,77.94,76.93,77.76,125800.0,60.9767,61.6491,60.8502,61.5067,125800.0
2014-10-29 10:00:00,77.73,77.85,77.41,77.77,87100.0,61.483,61.5779,61.2299,61.5146,87100.0
2014-10-29 10:30:00,77.77,77.92,77.69,77.92,95100.0,61.5146,61.6333,61.4513,61.6333,95100.0
2014-10-29 11:00:00,77.87,78.1,77.79,77.89,86500.0,61.5937,61.7756,61.5304,61.6095,86500.0
2014-10-29 11:30:00,77.89,77.95,77.69,77.74,54100.0,61.6095,61.657,61.4513,61.4909,54100.0
2014-10-29 12:00:00,77.74,77.75,77.53,77.59,31400.0,61.4909,61.4988,61.3248,61.3722,31400.0
2014-10-29 12:30:00,77.54,77.75,77.54,77.71,48200.0,61.3327,61.4988,61.3327,61.4671,48200.0
2014-10-29 13:00:00,77.73,77.77,77.58,77.65,25800.0,61.483,61.5146,61.3643,61.4197,25800.0
2014-10-29 13:30:00,77.61,77.65,77.42,77.63,29500.0,61.3881,61.4197,61.2378,61.4039,29500.0
2014-10-29 14:00:00,77.63,77.65,77.17,77.63,59400.0,61.4039,61.4197,61.04,61.4039,59400.0
2014-10-29 14:30:00,77.64,77.72,77.38,77.6,51800.0,61.4118,61.4751,61.2061,61.3801,51800.0
2014-10-29 15:00:00,77.58,77.65,77.3,77.64,53200.0,61.3643,61.4197,61.1428,61.4118,53200.0
2014-10-29 15:30:00,77.66,77.99,77.62,77.92,249000.0,61.4276,61.6886,61.396,61.6333,249000.0
2014-10-30 09:30:00,77.89,78.77,77.3,78.56,128000.0,61.6095,62.3056,61.1428,62.1395,128000.0
2014-10-30 10:00:00,78.6,78.95,78.48,78.82,105700.0,62.1711,62.448,62.0762,62.3451,105700.0
2014-10-30 10:30:00,78.82,79.12,78.74,79.08,173700.0,62.3451,62.5824,62.2819,62.5508,173700.0
2014-10-30 11:00:00,79.06,79.13,78.73,78.81,120100.0,62.535,62.5903,62.274,62.3372,120100.0
2014-10-30 11:30:00,78.83,78.92,78.67,78.85,78800.0,62.353,62.4242,62.2265,62.3689,78800.0
2014-10-30 12:00:00,78.85,78.89,78.72,78.83,79700.0,62.3689,62.4005,62.266,62.353,79700.0
2014-10-30 12:30:00,78.84,78.91,78.76,78.89,56200.0,62.361,62.4163,62.2977,62.4005,56200.0
2014-10-30 13:00:00,78.89,79.3,78.82,79.17,125500.0,62.4005,62.7248,62.3451,62.622,125500.0
2014-10-30 13:30:00,79.16,79.34,79.13,79.25,82400.0,62.6141,62.7564,62.5903,62.6853,82400.0
2014-10-30 14:00:00,79.26,79.39,79.17,79.18,113500.0,62.6932,62.796,62.622,62.6299,113500.0
2014-10-30 14:30:00,79.18,79.23,78.71,78.74,129300.0,62.6299,62.6694,62.2581,62.2819,129300.0
2014-10-30 15:00:00,78.74,78.89,78.73,78.8,117100.0,62.2819,62.4005,62.274,62.3293,117100.0
2014-10-30 15:30:00,78.81,79.07,78.81,78.95,370300.0,62.3372,62.5429,62.3372,62.448,370300.0
2014-10-31 09:30:00,80.61,80.74,79.86,80.18,230500.0,63.761,63.8638,63.1678,63.4209,230500.0
2014-10-31 10:00:00,80.18,80.38,80.08,80.34,101300.0,63.4209,63.5791,63.3418,63.5474,101300.0
2014-10-31 10:30:00,80.35,80.65,80.31,80.59,126800.0,63.5553,63.7926,63.5237,63.7452,126800.0
2014-10-31 11:00:00,80.56,80.87,80.5,80.83,141700.0,63.7214,63.9666,63.674,63.935,141700.0
2014-10-31 11:30:00,80.84,81.0,80.63,80.73,137200.0,63.9429,64.0695,63.7768,63.8559,137200.0
2014-10-31 12:00:00,80.73,80.95,80.64,80.83,141300.0,63.8559,64.0299,63.7847,63.935,141300.0
2014-10-31 12:30:00,80.84,81.06,80.83,81.01,137500.0,63.9429,64.1169,63.935,64.0774,137500.0
2014-10-31 13:00:00,81.0,81.08,80.95,81.05,156100.0,64.0695,64.1328,64.0299,64.109,156100.0
2014-10-31 13:30:00,81.06,81.28,81.03,81.2,216400.0,64.1169,64.291,64.0932,64.2277,216400.0
2014-10-31 14:00:00,81.19,81.26,81.06,81.06,147500.0,64.2198,64.2751,64.1169,64.1169,147500.0
2014-10-31 14:30:00,81.06,81.14,80.98,81.04,178700.0,64.1169,64.1802,64.0537,64.1011,178700.0
2014-10-31 15:00:00,81.05,81.47,80.97,81.45,267100.0,64.109,64.4412,64.0457,64.4254,267100.0
2014-10-31 15:30:00,81.44,81.99,81.31,81.78,730300.0,64.4175,64.8525,64.3147,64.6864,730300.0
2014-11-03 09:30:00,81.5,82.16,81.48,82.05,239700.0,64.465,64.987,64.4491,64.9,239700.0
2014-11-03 10:00:00,82.06,82.47,82.06,82.16,323400.0,64.9079,65.2322,64.9079,64.987,323400.0
2014-11-03 10:30:00,82.16,82.24,81.69,81.75,132700.0,64.987,65.0503,64.6153,64.6627,132700.0
2014-11-03 11:00:00,81.75,81.76,81.52,81.59,98900.0,64.6627,64.6706,64.4808,64.5362,98900.0
2014-11-03 11:30:00,81.59,81.61,81.49,81.53,114700.0,64.5362,64.552,64.4571,64.4887,114700.0
2014-11-03 12:00:00,81.53,81.6,81.49,81.59,83100.0,64.4887,64.5441,64.4571,64.5362,83100.0
2014-11-03 12:30:00,81.59,81.74,81.57,81.68,81900.0,64.5362,64.6548,64.5203,64.6073,81900.0
2014-11-03 13:00:00,81.67,81.73,81.65,81.72,103800.0,64.5994,64.6469,64.5836,64.639,103800.0
2014-11-03 13:30:00,81.71,81.74,81.68,81.72,126700.0,64.6311,64.6548,64.6073,64.639,126700.0
2014-11-03 14:00:00,81.71,81.78,81.69,81.77,219900.0,64.6311,64.6864,64.6153,64.6785,219900.0
2014-11-03 14:30:00,81.77,81.79,81.71,81.79,165400.0,64.6785,64.6944,64.6311,64.6944,165400.0
2014-11-03 15:00:00,81.78,81.81,81.49,81.57,199200.0,64.6864,64.7102,64.4571,64.5203,199200.0
2014-11-03 15:30:00,81.58,81.78,81.56,81.74,306700.0,64.5282,64.6864,64.5124,64.6548,306700.0
2014-11-04 09:30:00,82.35,83.0,82.0,82.98,339400.0,65.1373,65.6514,64.8605,65.6356,339400.0
2014-11-04 10:00:00,82.97,83.12,82.85,82.95,173500.0,65.6277,65.7464,65.5328,65.6119,173500.0
2014-11-04 10:30:00,82.94,83.21,82.81,82.82,198600.0,65.604,65.8175,65.5012,65.5091,198600.0
2014-11-04 11:00:00,82.82,83.04,82.7,82.96,155400.0,65.5091,65.6831,65.4141,65.6198,155400.0
2014-11-04 11:30:00,82.98,83.02,82.86,82.94,87200.0,65.6356,65.6673,65.5407,65.604,87200.0
2014-11-04 12:00:00,82.92,83.34,82.92,83.3,123200.0,65.5882,65.9204,65.5882,65.8887,123200.0
2014-11-04 12:30:00,83.3,83.3,83.14,83.19,68900.0,65.8887,65.8887,65.7622,65.8017,68900.0
2014-11-04 13:00:00,83.2,83.22,83.06,83.14,77600.0,65.8096,65.8255,65.6989,65.7622,77600.0
2014-11-04 13:30:00,83.14,83.33,83.1,83.28,95700.0,65.7622,65.9125,65.7305,65.8729,95700.0
2014-11-04 14:00:00,83.29,83.35,83.17,83.17,86500.0,65.8808,65.9283,65.7859,65.7859,86500.0
2014-11-04 14:30:00,83.18,83.35,83.14,83.34,91100.0,65.7938,65.9283,65.7622,65.9204,91100.0
2014-11-04 15:00:00,83.34,83.36,83.04,83.12,155600.0,65.9204,65.9362,65.6831,65.7464,155600.0
2014-11-04 15:30:00,83.12,83.2,83.08,83.15,285400.0,65.7464,65.8096,65.7147,65.7701,285400.0
2014-11-05 09:30:00,83.78,83.93,83.48,83.78,275700.0,66.2684,66.3871,66.0311,66.2684,275700.0
2014-11-05 10:00:00,83.77,83.99,83.64,83.72,187300.0,66.2605,66.4345,66.1577,66.2209,187300.0
2014-11-05 10:30:00,83.72,83.72,83.33,83.72,152600.0,66.2209,66.2209,65.9125,66.2209,152600.0
2014-11-05 11:00:00,83.71,84.1,83.71,84.08,122000.0,66.213,66.5215,66.213,66.5057,122000.0
2014-11-05 11:30:00,84.08,84.22,84.08,84.21,89500.0,66.5057,66.6164,66.5057,66.6085,89500.0
2014-11-05 12:00:00,84.19,84.25,84.15,84.17,84300.0,66.5927,66.6402,66.5611,66.5769,84300.0
2014-11-05 12:30:00,84.17,84.19,84.06,84.1,70600.0,66.5769,66.5927,66.4899,66.5215,70600.0
2014-11-05 13:00:00,84.09,84.13,83.82,83.84,71100.0,66.5136,66.5452,66.3,66.3159,71100.0
2014-11-05 13:30:00,83.83,83.91,83.63,83.83,104800.0,66.308,66.3712,66.1498,66.308,104800.0
2014-11-05 14:00:00,83.83,83.98,83.8,83.97,80000.0,66.308,66.4266,66.2842,66.4187,80000.0
2014-11-05 14:30:00,83.96,84.3,83.94,84.29,160100.0,66.4108,66.6797,66.395,66.6718,160100.0
2014-11-05 15:00:00,84.29,84.35,84.18,84.31,119700.0,66.6718,66.7193,66.5848,66.6876,119700.0
2014-11-05 15:30:00,84.3,84.38,84.22,84.3,232400.0,66.6797,66.743,66.6164,66.6797,232400.0
2014-11-06 09:30:00,84.66,84.66,84.25,84.6,198700.0,66.9645,66.9645,66.6402,66.917,198700.0
2014-11-06 10:00:00,84.59,84.7,84.15,84.37,172900.0,66.9091,66.9961,66.5611,66.7351,172900.0
2014-11-06 10:30:00,84.36,84.63,84.26,84.55,79300.0,66.7272,66.9407,66.6481,66.8775,79300.0
2014-11-06 11:00:00,84.54,84.87,84.53,84.81,83800.0,66.8696,67.1306,66.8616,67.0831,83800.0
2014-11-06 11:30:00,84.8,84.9,84.73,84.88,69700.0,67.0752,67.1543,67.0198,67.1385,69700.0
2014-11-06 12:00:00,84.86,84.99,84.83,84.94,78400.0,67.1227,67.2255,67.0989,67.1859,78400.0
2014-11-06 12:30:00,84.94,85.07,84.88,85.01,76400.0,67.1859,67.2888,67.1385,67.2413,76400.0
2014-11-06 13:00:00,85.02,85.1,84.98,85.03,58400.0,67.2492,67.3125,67.2176,67.2571,58400.0
2014-11-06 13:30:00,85.02,85.06,84.86,85.03,95800.0,67.2492,67.2809,67.1227,67.2571,95800.0
2014-11-06 14:00:00,85.02,85.02,84.66,84.79,135100.0,67.2492,67.2492,66.9645,67.0673,135100.0
2014-11-06 14:30:00,84.78,84.86,84.74,84.81,145200.0,67.0594,67.1227,67.0277,67.0831,145200.0
2014-11-06 15:00:00,84.82,84.82,84.66,84.7,128000.0,67.091,67.091,66.9645,66.9961,128000.0
2014-11-06 15:30:00,84.7,84.87,84.7,84.75,285100.0,66.9961,67.1306,66.9961,67.0357,285100.0
2014-11-07 09:30:00,84.87,84.98,83.68,84.17,357400.0,67.1306,67.2176,66.1893,66.5769,357400.0
2014-11-07 10:00:00,84.17,84.45,84.05,84.3,157000.0,66.5769,66.7984,66.482,66.6797,157000.0
2014-11-07 10:30:00,84.29,84.56,84.21,84.5,101900.0,66.6718,66.8854,66.6085,66.8379,101900.0
2014-11-07 11:00:00,84.5,84.67,84.35,84.66,80800.0,66.8379,66.9724,66.7193,66.9645,80800.0
2014-11-07 11:30:00,84.67,84.68,84.38,84.46,64100.0,66.9724,66.9803,66.743,66.8063,64100.0
2014-11-07 12:00:00,84.44,84.47,84.26,84.27,71000.0,66.7905,66.8142,66.6481,66.656,71000.0
2014-11-07 12:30:00,84.26,84.33,84.2,84.3,50700.0,66.6481,66.7034,66.6006,66.6797,50700.0
2014-11-07 13:00:00,84.3,84.57,84.29,84.56,61400.0,66.6797,66.8933,66.6718,66.8854,61400.0
2014-11-07 13:30:00,84.55,84.65,84.52,84.55,61600.0,66.8775,66.9566,66.8537,66.8775,61600.0
2014-11-07 14:00:00,84.55,84.58,84.43,84.46,67000.0,66.8775,66.9012,66.7825,66.8063,67000.0
2014-11-07 14:30:00,84.45,84.55,84.22,84.23,105000.0,66.7984,66.8775,66.6164,66.6243,105000.0
2014-11-07 15:00:00,84.22,84.28,84.14,84.2,146500.0,66.6164,66.6639,66.5532,66.6006,146500.0
2014-11-07 15:30:00,84.21,84.38,84.14,84.38,273500.0,66.6085,66.743,66.5532,66.743,273500.0
2014-11-10 09:30:00,84.33,84.46,84.06,84.46,135100.0,66.7034,66.8063,66.4899,66.8063,135100.0
2014-11-10 10:00:00,84.47,84.73,84.45,84.73,85600.0,66.8142,67.0198,66.7984,67.0198,85600.0
2014-11-10 10:30:00,84.74,85.09,84.74,85.05,105700.0,67.0277,67.3046,67.0277,67.273,105700.0
2014-11-10 11:00:00,85.06,85.22,85.05,85.12,78000.0,67.2809,67.4074,67.273,67.3283,78000.0
2014-11-10 11:30:00,85.14,85.28,85.0,85.02,64700.0,67.3441,67.4549,67.2334,67.2492,64700.0
2014-11-10 12:00:00,85.01,85.07,84.99,85.05,83400.0,67.2413,67.2888,67.2255,67.273,83400.0
2014-11-10 12:30:00,85.06,85.08,84.73,84.79,87800.0,67.2809,67.2967,67.0198,67.0673,87800.0
2014-11-10 13:00:00,84.79,84.89,84.73,84.78,66700.0,67.0673,67.1464,67.0198,67.0594,66700.0
2014-11-10 13:30:00,84.79,84.92,84.79,84.91,42900.0,67.0673,67.1701,67.0673,67.1622,42900.0
2014-11-10 14:00:00,84.91,85.03,84.88,84.95,81000.0,67.1622,67.2571,67.1385,67.1939,81000.0
2014-11-10 14:30:00,84.94,85.02,84.9,84.99,62600.0,67.1859,67.2492,67.1543,67.2255,62600.0
2014-11-10 15:00:00,85.0,85.01,84.93,84.95,98500.0,67.2334,67.2413,67.178,67.1939,98500.0
2014-11-10 15:30:00,84.94,85.14,84.87,85.12,215300.0,67.1859,67.3441,67.1306,67.3283,215300.0
2014-11-11 09:30:00,85.09,85.32,84.96,85.04,83700.0,67.3046,67.4865,67.2018,67.265,83700.0
2014-11-11 10:00:00,85.02,85.06,84.77,85.0,109800.0,67.2492,67.2809,67.0515,67.2334,109800.0
2014-11-11 10:30:00,84.99,85.09,84.96,84.96,67700.0,67.2255,67.3046,67.2018,67.2018,67700.0
2014-11-11 11:00:00,84.96,85.06,84.92,85.01,72500.0,67.2018,67.2809,67.1701,67.2413,72500.0
2014-11-11 11:30:00,85.03,85.09,84.96,84.99,36600.0,67.2571,67.3046,67.2018,67.2255,36600.0
2014-11-11 12:00:00,84.98,85.03,84.79,84.79,47300.0,67.2176,67.2571,67.0673,67.0673,47300.0
2014-11-11 12:30:00,84.79,84.9,84.79,84.83,52200.0,67.0673,67.1543,67.0673,67.0989,52200.0
2014-11-11 13:00:00,84.84,84.84,84.64,84.72,58000.0,67.1068,67.1068,66.9486,67.0119,58000.0
2014-11-11 13:30:00,84.71,84.86,84.7,84.8,52800.0,67.004,67.1227,66.9961,67.0752,52800.0
2014-11-11 14:00:00,84.81,84.89,84.71,84.87,96900.0,67.0831,67.1464,67.004,67.1306,96900.0
2014-11-11 14:30:00,84.87,84.92,84.82,84.92,67100.0,67.1306,67.1701,67.091,67.1701,67100.0
2014-11-11 15:00:00,84.92,84.98,84.79,84.81,90800.0,67.1701,67.2176,67.0673,67.0831,90800.0
2014-11-11 15:30:00,84.81,84.99,84.8,84.94,165100.0,67.0831,67.2255,67.0752,67.1859,165100.0
2014-11-12 09:30:00,84.77,85.04,84.63,84.8,79800.0,67.0515,67.265,66.9407,67.0752,79800.0
2014-11-12 10:00:00,84.81,85.06,84.78,85.0,62100.0,67.0831,67.2809,67.0594,67.2334,62100.0
2014-11-12 10:30:00,85.0,85.11,84.85,85.01,64400.0,67.2334,67.3204,67.1148,67.2413,64400.0
2014-11-12 11:00:00,85.02,85.19,84.99,85.18,57900.0,67.2492,67.3837,67.2255,67.3758,57900.0
2014-11-12 11:30:00,85.17,85.52,85.16,85.39,107100.0,67.3679,67.6447,67.36,67.5419,107100.0
2014-11-12 12:00:00,85.4,85.53,85.2,85.33,94900.0,67.5498,67.6526,67.3916,67.4944,94900.0
2014-11-12 12:30:00,85.35,85.5,85.31,85.49,43100.0,67.5102,67.6289,67.4786,67.621,43100.0
2014-11-12 13:00:00,85.5,85.54,85.4,85.5,68300.0,67.6289,67.6605,67.5498,67.6289,68300.0
2014-11-12 13:30:00,85.5,85.5,85.17,85.18,36400.0,67.6289,67.6289,67.3679,67.3758,36400.0
2014-11-12 14:00:00,85.2,85.42,85.14,85.23,179300.0,67.3916,67.5656,67.3441,67.4153,179300.0
2014-11-12 14:30:00,85.24,85.26,85.04,85.07,134100.0,67.4232,67.4391,67.265,67.2888,134100.0
2014-11-12 15:00:00,85.07,85.24,85.04,85.24,73600.0,67.2888,67.4232,67.265,67.4232,73600.0
2014-11-12 15:30:00,85.24,85.29,85.18,85.2,146000.0,67.4232,67.4628,67.3758,67.3916,146000.0
2014-11-13 09:30:00,85.43,85.78,85.2,85.71,121100.0,67.5735,67.8504,67.3916,67.795,121100.0
2014-11-13 10:00:00,85.73,85.75,85.58,85.66,57400.0,67.8108,67.8266,67.6922,67.7554,57400.0
2014-11-13 10:30:00,85.69,85.89,85.69,85.83,57800.0,67.7792,67.9374,67.7792,67.8899,57800.0
2014-11-13 11:00:00,85.83,85.84,85.48,85.66,94100.0,67.8899,67.8978,67.6131,67.7554,94100.0
2014-11-13 11:30:00,85.65,85.65,85.34,85.36,72600.0,67.7475,67.7475,67.5023,67.5182,72600.0
2014-11-13 12:00:00,85.36,85.45,85.2,85.44,117400.0,67.5182,67.5893,67.3916,67.5814,117400.0
2014-11-13 12:30:00,85.44,85.46,85.31,85.31,32000.0,67.5814,67.5973,67.4786,67.4786,32000.0
2014-11-13 13:00:00,85.34,85.38,84.99,85.09,62300.0,67.5023,67.534,67.2255,67.3046,62300.0
2014-11-13 13:30:00,85.08,85.37,84.98,85.35,68500.0,67.2967,67.5261,67.2176,67.5102,68500.0
2014-11-13 14:00:00,85.34,85.36,85.15,85.34,63600.0,67.5023,67.5182,67.352,67.5023,63600.0
2014-11-13 14:30:00,85.34,85.56,85.31,85.41,100600.0,67.5023,67.6764,67.4786,67.5577,100600.0
2014-11-13 15:00:00,85.39,85.53,85.36,85.37,75500.0,67.5419,67.6526,67.5182,67.5261,75500.0
2014-11-13 15:30:00,85.37,85.47,85.3,85.41,198200.0,67.5261,67.6052,67.4707,67.5577,198200.0
2014-11-14 09:30:00,85.41,85.53,84.83,84.96,137600.0,67.5577,67.6526,67.0989,67.2018,137600.0
2014-11-14 10:00:00,84.99,85.07,84.89,84.94,133000.0,67.2255,67.2888,67.1464,67.1859,133000.0
2014-11-14 10:30:00,84.94,85.15,84.85,85.01,74000.0,67.1859,67.352,67.1148,67.2413,74000.0
2014-11-14 11:00:00,85.03,85.09,84.96,85.04,75500.0,67.2571,67.3046,67.2018,67.265,75500.0
2014-11-14 11:30:00,85.05,85.08,84.94,84.99,69500.0,67.273,67.2967,67.1859,67.2255,69500.0
2014-11-14 12:00:00,84.99,85.03,84.79,84.9,57800.0,67.2255,67.2571,67.0673,67.1543,57800.0
2014-11-14 12:30:00,84.9,84.92,84.78,84.78,57400.0,67.1543,67.1701,67.0594,67.0594,57400.0
2014-11-14 13:00:00,84.78,84.78,84.59,84.59,74300.0,67.0594,67.0594,66.9091,66.9091,74300.0
2014-11-14 13:30:00,84.59,84.66,84.49,84.51,110900.0,66.9091,66.9645,66.83,66.8458,110900.0
2014-11-14 14:00:00,84.52,84.62,84.46,84.55,86700.0,66.8537,66.9328,66.8063,66.8775,86700.0
2014-11-14 14:30:00,84.56,84.69,84.56,84.69,88100.0,66.8854,66.9882,66.8854,66.9882,88100.0
2014-11-14 15:00:00,84.7,84.75,84.59,84.68,91800.0,66.9961,67.0357,66.9091,66.9803,91800.0
2014-11-14 15:30:00,84.69,84.75,84.58,84.74,233900.0,66.9882,67.0357,66.9012,67.0277,233900.0
2014-11-17 09:30:00,84.7,85.08,84.6,84.78,357600.0,66.9961,67.2967,66.917,67.0594,357600.0
2014-11-17 10:00:00,84.78,85.06,84.73,84.99,177800.0,67.0594,67.2809,67.0198,67.2255,177800.0
2014-11-17 10:30:00,84.97,85.0,84.82,84.98,186000.0,67.2097,67.2334,67.091,67.2176,186000.0
2014-11-17 11:00:00,85.0,85.0,84.8,84.81,134400.0,67.2334,67.2334,67.0752,67.0831,134400.0
2014-11-17 11:30:00,84.82,84.92,84.71,84.85,148200.0,67.091,67.1701,67.004,67.1148,148200.0
2014-11-17 12:00:00,84.85,84.86,84.76,84.81,148400.0,67.1148,67.1227,67.0436,67.0831,148400.0
2014-11-17 12:30:00,84.82,84.94,84.8,84.84,116000.0,67.091,67.1859,67.0752,67.1068,116000.0
2014-11-17 13:00:00,84.86,84.88,84.78,84.78,188200.0,67.1227,67.1385,67.0594,67.0594,188200.0
2014-11-17 13:30:00,84.79,84.83,84.63,84.77,122200.0,67.0673,67.0989,66.9407,67.0515,122200.0
2014-11-17 14:00:00,84.77,84.81,84.61,84.65,119000.0,67.0515,67.0831,66.9249,66.9566,119000.0
2014-11-17 14:30:00,84.65,84.69,84.54,84.67,170200.0,66.9566,66.9882,66.8696,66.9724,170200.0
2014-11-17 15:00:00,84.68,84.77,84.63,84.76,150000.0,66.9803,67.0515,66.9407,67.0436,150000.0
2014-11-17 15:30:00,84.76,84.85,84.73,84.84,407400.0,67.0436,67.1148,67.0198,67.1068,407400.0
2014-11-18 09:30:00,84.87,85.05,84.71,85.04,129700.0,67.1306,67.273,67.004,67.265,129700.0
2014-11-18 10:00:00,85.04,85.12,84.79,84.87,105900.0,67.265,67.3283,67.0673,67.1306,105900.0
2014-11-18 10:30:00,84.87,84.98,84.8,84.89,129700.0,67.1306,67.2176,67.0752,67.1464,129700.0
2014-11-18 11:00:00,84.89,84.95,84.82,84.87,61100.0,67.1464,67.1939,67.091,67.1306,61100.0
2014-11-18 11:30:00,84.87,84.88,84.71,84.83,176000.0,67.1306,67.1385,67.004,67.0989,176000.0
2014-11-18 12:00:00,84.82,84.82,84.45,84.55,99900.0,67.091,67.091,66.7984,66.8775,99900.0
2014-11-18 12:30:00,84.57,84.67,84.48,84.63,93000.0,66.8933,66.9724,66.8221,66.9407,93000.0
2014-11-18 13:00:00,84.65,84.84,84.64,84.84,53200.0,66.9566,67.1068,66.9486,67.1068,53200.0
2014-11-18 13:30:00,84.84,84.88,84.75,84.83,57500.0,67.1068,67.1385,67.0357,67.0989,57500.0
2014-11-18 14:00:00,84.83,85.01,84.83,84.89,104800.0,67.0989,67.2413,67.0989,67.1464,104800.0
2014-11-18 14:30:00,84.89,84.9,84.72,84.77,85500.0,67.1464,67.1543,67.0119,67.0515,85500.0
2014-11-18 15:00:00,84.77,84.86,84.77,84.84,87500.0,67.0515,67.1227,67.0515,67.1068,87500.0
2014-11-18 15:30:00,84.85,84.86,84.68,84.76,230000.0,67.1148,67.1227,66.9803,67.0436,230000.0
2014-11-19 09:30:00,84.79,84.79,84.22,84.27,190500.0,67.0673,67.0673,66.6164,66.656,190500.0
2014-11-19 10:00:00,84.27,84.56,84.2,84.49,196300.0,66.656,66.8854,66.6006,66.83,196300.0
2014-11-19 10:30:00,84.5,84.55,84.33,84.33,91200.0,66.8379,66.8775,66.7034,66.7034,91200.0
2014-11-19 11:00:00,84.33,84.54,84.24,84.43,125600.0,66.7034,66.8696,66.6323,66.7825,125600.0
2014-11-19 11:30:00,84.42,84.45,84.27,84.37,81700.0,66.7746,66.7984,66.656,66.7351,81700.0
2014-11-19 12:00:00,84.38,84.46,84.35,84.39,65200.0,66.743,66.8063,66.7193,66.7509,65200.0
2014-11-19 12:30:00,84.39,84.47,84.35,84.47,76500.0,66.7509,66.8142,66.7193,66.8142,76500.0
2014-11-19 13:00:00,84.46,84.48,84.36,84.37,121300.0,66.8063,66.8221,66.7272,66.7351,121300.0
2014-11-19 13:30:00,84.37,84.41,84.32,84.39,88500.0,66.7351,66.7667,66.6955,66.7509,88500.0
2014-11-19 14:00:00,84.39,84.57,84.17,84.21,206800.0,66.7509,66.8933,66.5769,66.6085,206800.0
2014-11-19 14:30:00,84.21,84.22,84.06,84.14,179300.0,66.6085,66.6164,66.4899,66.5532,179300.0
2014-11-19 15:00:00,84.15,84.36,84.11,84.23,195700.0,66.5611,66.7272,66.5294,66.6243,195700.0
2014-11-19 15:30:00,84.23,84.43,84.13,84.26,317800.0,66.6243,66.7825,66.5452,66.6481,317800.0
2014-11-20 09:30:00,84.28,84.28,83.6,84.03,177200.0,66.6639,66.6639,66.126,66.4662,177200.0
2014-11-20 10:00:00,84.04,84.12,83.9,84.05,122400.0,66.4741,66.5373,66.3633,66.482,122400.0
2014-11-20 10:30:00,84.08,84.33,84.05,84.17,159800.0,66.5057,66.7034,66.482,66.5769,159800.0
2014-11-20 11:00:00,84.17,84.24,84.05,84.17,191600.0,66.5769,66.6323,66.482,66.5769,191600.0
2014-11-20 11:30:00,84.18,84.42,84.16,84.37,88000.0,66.5848,66.7746,66.569,66.7351,88000.0
2014-11-20 12:00:00,84.36,84.37,84.15,84.18,153200.0,66.7272,66.7351,66.5611,66.5848,153200.0
2014-11-20 12:30:00,84.19,84.22,84.11,84.16,66900.0,66.5927,66.6164,66.5294,66.569,66900.0
2014-11-20 13:00:00,84.16,84.31,84.14,84.26,75700.0,66.569,66.6876,66.5532,66.6481,75700.0
2014-11-20 13:30:00,84.26,84.26,84.13,84.13,82300.0,66.6481,66.6481,66.5452,66.5452,82300.0
2014-11-20 14:00:00,84.14,84.14,84.1,84.13,104400.0,66.5532,66.5532,66.5215,66.5452,104400.0
2014-11-20 14:30:00,84.14,84.14,83.98,83.98,149900.0,66.5532,66.5532,66.4266,66.4266,149900.0
2014-11-20 15:00:00,83.98,84.03,83.9,83.91,278100.0,66.4266,66.4662,66.3633,66.3712,278100.0
2014-11-20 15:30:00,83.91,84.16,83.91,84.11,398800.0,66.3712,66.569,66.3712,66.5294,398800.0
2014-11-21 09:30:00,85.22,85.22,84.07,84.27,450600.0,67.4074,67.4074,66.4978,66.656,450600.0
2014-11-21 10:00:00,84.27,84.29,84.08,84.29,121900.0,66.656,66.6718,66.5057,66.6718,121900.0
2014-11-21 10:30:00,84.29,84.32,84.02,84.06,123500.0,66.6718,66.6955,66.4582,66.4899,123500.0
2014-11-21 11:00:00,84.06,84.06,83.85,83.91,125000.0,66.4899,66.4899,66.3238,66.3712,125000.0
2014-11-21 11:30:00,83.91,84.19,83.81,84.13,98800.0,66.3712,66.5927,66.2921,66.5452,98800.0
2014-11-21 12:00:00,84.14,84.33,84.1,84.2,98300.0,66.5532,66.7034,66.5215,66.6006,98300.0
2014-11-21 12:30:00,84.2,84.37,84.19,84.24,98800.0,66.6006,66.7351,66.5927,66.6323,98800.0
2014-11-21 13:00:00,84.26,84.31,84.08,84.16,63000.0,66.6481,66.6876,66.5057,66.569,63000.0
2014-11-21 13:30:00,84.14,84.51,84.07,84.41,92400.0,66.5532,66.8458,66.4978,66.7667,92400.0
2014-11-21 14:00:00,84.42,84.48,84.22,84.25,124800.0,66.7746,66.8221,66.6164,66.6402,124800.0
2014-11-21 14:30:00,84.26,84.35,84.16,84.3,95700.0,66.6481,66.7193,66.569,66.6797,95700.0
2014-11-21 15:00:00,84.29,84.38,84.25,84.31,129800.0,66.6718,66.743,66.6402,66.6876,129800.0
2014-11-21 15:30:00,84.32,84.41,84.07,84.14,340500.0,66.6955,66.7667,66.4978,66.5532,340500.0
2014-11-24 09:30:00,84.51,84.81,84.43,84.55,199400.0,66.8458,67.0831,66.7825,66.8775,199400.0
2014-11-24 10:00:00,84.55,84.67,84.49,84.59,140400.0,66.8775,66.9724,66.83,66.9091,140400.0
2014-11-24 10:30:00,84.59,84.74,84.5,84.74,192400.0,66.9091,67.0277,66.8379,67.0277,192400.0
2014-11-24 11:00:00,84.74,84.79,84.68,84.73,115700.0,67.0277,67.0673,66.9803,67.0198,115700.0
2014-11-24 11:30:00,84.73,84.84,84.7,84.83,52500.0,67.0198,67.1068,66.9961,67.0989,52500.0
2014-11-24 12:00:00,84.83,84.89,84.8,84.86,119400.0,67.0989,67.1464,67.0752,67.1227,119400.0
2014-11-24 12:30:00,84.84,84.92,84.79,84.82,212100.0,67.1068,67.1701,67.0673,67.091,212100.0
2014-11-24 13:00:00,84.83,84.91,84.8,84.89,159600.0,67.0989,67.1622,67.0752,67.1464,159600.0
2014-11-24 13:30:00,84.9,84.9,84.81,84.83,152900.0,67.1543,67.1543,67.0831,67.0989,152900.0
2014-11-24 14:00:00,84.84,84.86,84.74,84.75,102100.0,67.1068,67.1227,67.0277,67.0357,102100.0
2014-11-24 14:30:00,84.75,84.88,84.7,84.78,121500.0,67.0357,67.1385,66.9961,67.0594,121500.0
2014-11-24 15:00:00,84.79,84.83,84.74,84.8,171700.0,67.0673,67.0989,67.0277,67.0752,171700.0
2014-11-24 15:30:00,84.8,84.86,84.75,84.79,202300.0,67.0752,67.1227,67.0357,67.0673,202300.0
2014-11-25 09:30:00,84.8,85.07,84.61,84.86,137100.0,67.0752,67.2888,66.9249,67.1227,137100.0
2014-11-25 10:00:00,84.85,84.86,84.49,84.58,82600.0,67.1148,67.1227,66.83,66.9012,82600.0
2014-11-25 10:30:00,84.58,84.81,84.56,84.72,69500.0,66.9012,67.0831,66.8854,67.0119,69500.0
2014-11-25 11:00:00,84.74,84.82,84.63,84.67,46500.0,67.0277,67.091,66.9407,66.9724,46500.0
2014-11-25 11:30:00,84.67,84.82,84.63,84.67,57200.0,66.9724,67.091,66.9407,66.9724,57200.0
2014-11-25 12:00:00,84.69,84.71,84.62,84.62,44200.0,66.9882,67.004,66.9328,66.9328,44200.0
2014-11-25 12:30:00,84.61,84.68,84.6,84.63,78600.0,66.9249,66.9803,66.917,66.9407,78600.0
2014-11-25 13:00:00,84.63,84.74,84.63,84.7,45100.0,66.9407,67.0277,66.9407,66.9961,45100.0
2014-11-25 13:30:00,84.69,84.8,84.69,84.8,64100.0,66.9882,67.0752,66.9882,67.0752,64100.0
2014-11-25 14:00:00,84.79,84.8,84.68,84.7,47700.0,67.0673,67.0752,66.9803,66.9961,47700.0
2014-11-25 14:30:00,84.7,84.73,84.57,84.61,84700.0,66.9961,67.0198,66.8933,66.9249,84700.0
2014-11-25 15:00:00,84.61,84.75,84.61,84.7,91300.0,66.9249,67.0357,66.9249,66.9961,91300.0
2014-11-25 15:30:00,84.71,84.73,84.49,84.53,233600.0,67.004,67.0198,66.83,66.8616,233600.0
2014-11-26 09:30:00,84.72,84.88,84.36,84.53,183200.0,67.0119,67.1385,66.7272,66.8616,183200.0
2014-11-26 10:00:00,84.54,84.73,84.38,84.47,272900.0,66.8696,67.0198,66.743,66.8142,272900.0
2014-11-26 10:30:00,84.47,84.71,84.46,84.67,130300.0,66.8142,67.004,66.8063,66.9724,130300.0
2014-11-26 11:00:00,84.65,84.74,84.61,84.7,77900.0,66.9566,67.0277,66.9249,66.9961,77900.0
2014-11-26 11:30:00,84.7,84.79,84.6,84.76,120200.0,66.9961,67.0673,66.917,67.0436,120200.0
2014-11-26 12:00:00,84.77,84.89,84.73,84.8,84700.0,67.0515,67.1464,67.0198,67.0752,84700.0
2014-11-26 12:30:00,84.81,84.83,84.73,84.76,106400.0,67.0831,67.0989,67.0198,67.0436,106400.0
2014-11-26 13:00:00,84.76,84.96,84.75,84.9,84400.0,67.0436,67.2018,67.0357,67.1543,84400.0
2014-11-26 13:30:00,84.89,84.89,84.83,84.87,54800.0,67.1464,67.1464,67.0989,67.1306,54800.0
2014-11-26 14:00:00,84.86,84.86,84.79,84.83,73900.0,67.1227,67.1227,67.0673,67.0989,73900.0
2014-11-26 14:30:00,84.84,84.85,84.77,84.84,92300.0,67.1068,67.1148,67.0515,67.1068,92300.0
2014-11-26 15:00:00,84.84,84.84,84.78,84.79,89600.0,67.1068,67.1068,67.0594,67.0673,89600.0
2014-11-26 15:30:00,84.79,84.9,84.74,84.85,265200.0,67.0673,67.1543,67.0277,67.1148,265200.0
2014-11-28 09:30:00,85.28,85.87,84.81,85.87,211500.0,67.4549,67.9216,67.0831,67.9216,211500.0
2014-11-28 10:00:00,85.87,86.25,85.85,86.22,189500.0,67.9216,68.2221,67.9057,68.1984,189500.0
2014-11-28 10:30:00,86.21,86.26,85.99,86.02,86900.0,68.1905,68.23,68.0165,68.0402,86900.0
2014-11-28 11:00:00,86.02,86.11,85.79,85.81,103000.0,68.0402,68.1114,67.8583,67.8741,103000.0
2014-11-28 11:30:00,85.81,85.85,85.69,85.74,101400.0,67.8741,67.9057,67.7792,67.8187,101400.0
2014-11-28 12:00:00,85.74,85.77,85.62,85.7,99200.0,67.8187,67.8425,67.7238,67.7871,99200.0
2014-11-28 12:30:00,85.7,85.74,85.5,85.64,162300.0,67.7871,67.8187,67.6289,67.7396,162300.0
2014-12-01 09:30:00,85.18,85.62,85.0,85.45,137600.0,67.3758,67.7238,67.2334,67.5893,137600.0
2014-12-01 10:00:00,85.43,86.0,85.41,85.9,104500.0,67.5735,68.0244,67.5577,67.9453,104500.0
2014-12-01 10:30:00,85.91,86.0,85.63,85.68,105100.0,67.9532,68.0244,67.7317,67.7713,105100.0
2014-12-01 11:00:00,85.7,85.79,85.63,85.79,66200.0,67.7871,67.8583,67.7317,67.8583,66200.0
2014-12-01 11:30:00,85.79,85.82,85.64,85.67,61400.0,67.8583,67.882,67.7396,67.7634,61400.0
2014-12-01 12:00:00,85.66,85.79,85.57,85.73,57600.0,67.7554,67.8583,67.6843,67.8108,57600.0
2014-12-01 12:30:00,85.74,85.96,85.66,85.93,62200.0,67.8187,67.9927,67.7554,67.969,62200.0
2014-12-01 13:00:00,85.94,86.2,85.91,86.19,97600.0,67.9769,68.1826,67.9532,68.1747,97600.0
2014-12-01 13:30:00,86.21,86.35,86.2,86.34,117700.0,68.1905,68.3012,68.1826,68.2933,117700.0
2014-12-01 14:00:00,86.33,86.34,86.2,86.23,116500.0,68.2854,68.2933,68.1826,68.2063,116500.0
2014-12-01 14:30:00,86.23,86.4,86.21,86.3,140100.0,68.2063,68.3408,68.1905,68.2617,140100.0
2014-12-01 15:00:00,86.29,86.5,86.28,86.48,163400.0,68.2538,68.4199,68.2459,68.4041,163400.0
2014-12-01 15:30:00,86.48,86.49,86.07,86.08,322000.0,68.4041,68.412,68.0798,68.0877,322000.0
2014-12-02 09:30:00,86.05,86.54,85.63,85.75,149200.0,68.0639,68.4515,67.7317,67.8266,149200.0
2014-12-02 10:00:00,85.74,86.01,85.66,85.9,115200.0,67.8187,68.0323,67.7554,67.9453,115200.0
2014-12-02 10:30:00,85.9,85.94,85.74,85.86,80500.0,67.9453,67.9769,67.8187,67.9136,80500.0
2014-12-02 11:00:00,85.88,85.96,85.8,85.89,66200.0,67.9295,67.9927,67.8662,67.9374,66200.0
2014-12-02 11:30:00,85.88,85.95,85.8,85.91,96000.0,67.9295,67.9848,67.8662,67.9532,96000.0
2014-12-02 12:00:00,85.92,85.94,85.75,85.8,59400.0,67.9611,67.9769,67.8266,67.8662,59400.0
2014-12-02 12:30:00,85.77,85.81,85.62,85.76,66600.0,67.8425,67.8741,67.7238,67.8345,66600.0
2014-12-02 13:00:00,85.76,85.87,85.68,85.82,68700.0,67.8345,67.9216,67.7713,67.882,68700.0
2014-12-02 13:30:00,85.83,85.85,85.77,85.81,43200.0,67.8899,67.9057,67.8425,67.8741,43200.0
2014-12-02 14:00:00,85.81,85.9,85.77,85.83,79400.0,67.8741,67.9453,67.8425,67.8899,79400.0
2014-12-02 14:30:00,85.84,86.01,85.78,85.95,70800.0,67.8978,68.0323,67.8504,67.9848,70800.0
2014-12-02 15:00:00,85.95,85.95,85.69,85.7,108200.0,67.9848,67.9848,67.7792,67.7871,108200.0
2014-12-02 15:30:00,85.7,85.8,85.68,85.8,147600.0,67.7871,67.8662,67.7713,67.8662,147600.0
2014-12-03 09:30:00,85.6,85.82,85.0,85.13,192200.0,67.708,67.882,67.2334,67.3362,192200.0
2014-12-03 10:00:00,85.13,85.38,84.99,85.29,100000.0,67.3362,67.534,67.2255,67.4628,100000.0
2014-12-03 10:30:00,85.31,85.55,85.31,85.49,66400.0,67.4786,67.6684,67.4786,67.621,66400.0
2014-12-03 11:00:00,85.48,85.77,85.47,85.77,99100.0,67.6131,67.8425,67.6052,67.8425,99100.0
2014-12-03 11:30:00,85.78,85.82,85.64,85.74,114900.0,67.8504,67.882,67.7396,67.8187,114900.0
2014-12-03 12:00:00,85.75,85.9,85.74,85.8,74800.0,67.8266,67.9453,67.8187,67.8662,74800.0
2014-12-03 12:30:00,85.79,85.85,85.78,85.8,84200.0,67.8583,67.9057,67.8504,67.8662,84200.0
2014-12-03 13:00:00,85.8,85.9,85.78,85.86,56900.0,67.8662,67.9453,67.8504,67.9136,56900.0
2014-12-03 13:30:00,85.87,85.93,85.78,85.82,79600.0,67.9216,67.969,67.8504,67.882,79600.0
2014-12-03 14:00:00,85.82,85.93,85.8,85.85,63700.0,67.882,67.969,67.8662,67.9057,63700.0
2014-12-03 14:30:00,85.85,85.88,85.8,85.82,59700.0,67.9057,67.9295,67.8662,67.882,59700.0
2014-12-03 15:00:00,85.83,85.93,85.82,85.91,82100.0,67.8899,67.969,67.882,67.9532,82100.0
2014-12-03 15:30:00,85.92,86.0,85.9,85.93,264600.0,67.9611,68.0244,67.9453,67.969,264600.0
2014-12-04 09:30:00,86.06,86.42,85.97,86.23,127300.0,68.0718,68.3566,68.0007,68.2063,127300.0
2014-12-04 10:00:00,86.24,86.26,86.02,86.03,55700.0,68.2142,68.23,68.0402,68.0481,55700.0
2014-12-04 10:30:00,86.03,86.04,85.77,85.87,109700.0,68.0481,68.056,67.8425,67.9216,109700.0
2014-12-04 11:00:00,85.88,85.89,85.77,85.8,66600.0,67.9295,67.9374,67.8425,67.8662,66600.0
2014-12-04 11:30:00,85.8,85.9,85.73,85.89,88300.0,67.8662,67.9453,67.8108,67.9374,88300.0
2014-12-04 12:00:00,85.88,86.07,85.87,86.03,81700.0,67.9295,68.0798,67.9216,68.0481,81700.0
2014-12-04 12:30:00,86.03,86.25,86.02,86.03,29500.0,68.0481,68.2221,68.0402,68.0481,29500.0
2014-12-04 13:00:00,86.05,86.17,85.98,86.1,49500.0,68.0639,68.1589,68.0086,68.1035,49500.0
2014-12-04 13:30:00,86.07,86.18,86.0,86.08,50400.0,68.0798,68.1668,68.0244,68.0877,50400.0
2014-12-04 14:00:00,86.09,86.22,86.09,86.14,71100.0,68.0956,68.1984,68.0956,68.1351,71100.0
2014-12-04 14:30:00,86.15,86.15,85.94,85.96,105400.0,68.143,68.143,67.9769,67.9927,105400.0
2014-12-04 15:00:00,85.96,86.02,85.84,85.86,191800.0,67.9927,68.0402,67.8978,67.9136,191800.0
2014-12-04 15:30:00,85.86,86.06,85.83,86.06,189000.0,67.9136,68.0718,67.8899,68.0718,189000.0
2014-12-05 09:30:00,85.79,85.92,85.11,85.18,248400.0,67.8583,67.9611,67.3204,67.3758,248400.0
2014-12-05 10:00:00,85.18,85.47,85.12,85.28,147900.0,67.3758,67.6052,67.3283,67.4549,147900.0
2014-12-05 10:30:00,85.27,85.6,85.27,85.53,82700.0,67.447,67.708,67.447,67.6526,82700.0
2014-12-05 11:00:00,85.54,85.79,85.54,85.73,61900.0,67.6605,67.8583,67.6605,67.8108,61900.0
2014-12-05 11:30:00,85.74,85.74,85.59,85.65,74400.0,67.8187,67.8187,67.7001,67.7475,74400.0
2014-12-05 12:00:00,85.65,85.68,85.5,85.51,48100.0,67.7475,67.7713,67.6289,67.6368,48100.0
2014-12-05 12:30:00,85.51,85.65,85.5,85.65,52200.0,67.6368,67.7475,67.6289,67.7475,52200.0
2014-12-05 13:00:00,85.65,85.67,85.52,85.59,54300.0,67.7475,67.7634,67.6447,67.7001,54300.0
2014-12-05 13:30:00,85.6,85.63,85.55,85.56,47100.0,67.708,67.7317,67.6684,67.6764,47100.0
2014-12-05 14:00:00,85.56,85.7,85.53,85.7,68300.0,67.6764,67.7871,67.6526,67.7871,68300.0
2014-12-05 14:30:00,85.7,85.79,85.69,85.71,94100.0,67.7871,67.8583,67.7792,67.795,94100.0
2014-12-05 15:00:00,85.71,85.84,85.69,85.8,118900.0,67.795,67.8978,67.7792,67.8662,118900.0
2014-12-05 15:30:00,85.79,85.82,85.56,85.81,238400.0,67.8583,67.882,67.6764,67.8741,238400.0
2014-12-08 09:30:00,85.36,86.0,85.13,85.84,105300.0,67.5182,68.0244,67.3362,67.8978,105300.0
2014-12-08 10:00:00,85.84,85.98,85.81,85.95,65300.0,67.8978,68.0086,67.8741,67.9848,65300.0
2014-12-08 10:30:00,85.95,86.01,85.87,85.94,46700.0,67.9848,68.0323,67.9216,67.9769,46700.0
2014-12-08 11:00:00,85.94,85.99,85.83,85.84,45100.0,67.9769,68.0165,67.8899,67.8978,45100.0
2014-12-08 11:30:00,85.85,86.01,85.85,85.98,76600.0,67.9057,68.0323,67.9057,68.0086,76600.0
2014-12-08 12:00:00,85.98,86.01,85.53,85.57,81400.0,68.0086,68.0323,67.6526,67.6843,81400.0
2014-12-08 12:30:00,85.56,85.69,85.45,85.49,39600.0,67.6764,67.7792,67.5893,67.621,39600.0
2014-12-08 13:00:00,85.51,85.6,85.41,85.43,52900.0,67.6368,67.708,67.5577,67.5735,52900.0
2014-12-08 13:30:00,85.44,85.45,85.23,85.28,55600.0,67.5814,67.5893,67.4153,67.4549,55600.0
2014-12-08 14:00:00,85.27,85.31,85.05,85.31,79700.0,67.447,67.4786,67.273,67.4786,79700.0
2014-12-08 14:30:00,85.31,85.6,85.31,85.55,73500.0,67.4786,67.708,67.4786,67.6684,73500.0
2014-12-08 15:00:00,85.53,85.68,85.44,85.59,105800.0,67.6526,67.7713,67.5814,67.7001,105800.0
2014-12-08 15:30:00,85.6,85.64,85.43,85.6,275200.0,67.708,67.7396,67.5735,67.708,275200.0
2014-12-09 09:30:00,85.21,85.55,84.64,84.74,184400.0,67.3995,67.6684,66.9486,67.0277,184400.0
2014-12-09 10:00:00,84.72,84.81,84.57,84.59,143500.0,67.0119,67.0831,66.8933,66.9091,143500.0
2014-12-09 10:30:00,84.6,85.0,84.36,84.89,107600.0,66.917,67.2334,66.7272,67.1464,107600.0
2014-12-09 11:00:00,84.9,85.0,84.69,84.97,47100.0,67.1543,67.2334,66.9882,67.2097,47100.0
2014-12-09 11:30:00,84.98,85.06,84.78,84.89,66800.0,67.2176,67.2809,67.0594,67.1464,66800.0
2014-12-09 12:00:00,84.87,84.89,84.66,84.87,64000.0,67.1306,67.1464,66.9645,67.1306,64000.0
2014-12-09 12:30:00,84.87,85.04,84.79,84.97,64400.0,67.1306,67.265,67.0673,67.2097,64400.0
2014-12-09 13:00:00,84.97,85.13,84.92,85.1,68100.0,67.2097,67.3362,67.1701,67.3125,68100.0
2014-12-09 13:30:00,85.1,85.27,85.1,85.11,152200.0,67.3125,67.447,67.3125,67.3204,152200.0
2014-12-09 14:00:00,85.12,85.59,84.88,84.98,194600.0,67.3283,67.7001,67.1385,67.2176,194600.0
2014-12-09 14:30:00,84.99,85.0,84.81,84.99,88900.0,67.2255,67.2334,67.0831,67.2255,88900.0
2014-12-09 15:00:00,84.99,85.14,84.99,85.1,100400.0,67.2255,67.3441,67.2255,67.3125,100400.0
2014-12-09 15:30:00,85.08,85.31,85.04,85.27,273600.0,67.2967,67.4786,67.265,67.447,273600.0
2014-12-10 09:30:00,84.56,84.87,84.47,84.62,131700.0,67.2749,67.5216,67.2033,67.3227,131700.0
2014-12-10 10:00:00,84.61,84.86,84.58,84.76,111600.0,67.3147,67.5136,67.2908,67.434,111600.0
2014-12-10 10:30:00,84.76,85.37,84.73,85.37,178600.0,67.434,67.9194,67.4102,67.9194,178600.0
2014-12-10 11:00:00,85.37,85.54,85.03,85.11,167700.0,67.9194,68.0546,67.6489,67.7125,167700.0
2014-12-10 11:30:00,85.1,85.11,84.88,84.92,119500.0,67.7045,67.7125,67.5295,67.5613,119500.0
2014-12-10 12:00:00,84.93,84.99,84.8,84.93,46600.0,67.5693,67.617,67.4659,67.5693,46600.0
2014-12-10 12:30:00,84.93,84.93,84.82,84.86,52800.0,67.5693,67.5693,67.4818,67.5136,52800.0
2014-12-10 13:00:00,84.88,85.09,84.84,85.09,76400.0,67.5295,67.6966,67.4977,67.6966,76400.0
2014-12-10 13:30:00,85.1,85.1,84.5,84.56,60600.0,67.7045,67.7045,67.2272,67.2749,60600.0
2014-12-10 14:00:00,84.59,84.73,84.44,84.47,85700.0,67.2988,67.4102,67.1795,67.2033,85700.0
2014-12-10 14:30:00,84.46,84.46,84.0,84.0,225400.0,67.1954,67.1954,66.8294,66.8294,225400.0
2014-12-10 15:00:00,84.0,84.42,83.98,84.33,108900.0,66.8294,67.1635,66.8135,67.0919,108900.0
2014-12-10 15:30:00,84.34,84.46,84.01,84.13,210800.0,67.0999,67.1954,66.8374,66.9328,210800.0
2014-12-11 09:30:00,85.07,85.53,84.43,85.04,135600.0,67.6807,68.0467,67.1715,67.6568,135600.0
2014-12-11 10:00:00,85.06,85.27,84.98,85.22,127500.0,67.6727,67.8398,67.6091,67.8,127500.0
2014-12-11 10:30:00,85.23,85.34,85.16,85.22,92000.0,67.808,67.8955,67.7523,67.8,92000.0
2014-12-11 11:00:00,85.22,85.44,85.16,85.36,67100.0,67.8,67.975,67.7523,67.9114,67100.0
2014-12-11 11:30:00,85.36,85.57,85.36,85.53,69900.0,67.9114,68.0785,67.9114,68.0467,69900.0
2014-12-11 12:00:00,85.54,85.55,85.38,85.46,61200.0,68.0546,68.0626,67.9273,67.991,61200.0
2014-12-11 12:30:00,85.46,85.5,85.3,85.38,53800.0,67.991,68.0228,67.8637,67.9273,53800.0
2014-12-11 13:00:00,85.37,85.37,85.12,85.14,76100.0,67.9194,67.9194,67.7205,67.7364,76100.0
2014-12-11 13:30:00,85.14,85.25,85.04,85.06,66600.0,67.7364,67.8239,67.6568,67.6727,66600.0
2014-12-11 14:00:00,85.04,85.07,84.91,84.91,92300.0,67.6568,67.6807,67.5534,67.5534,92300.0
2014-12-11 14:30:00,84.92,85.05,84.65,84.7,124000.0,67.5613,67.6648,67.3465,67.3863,124000.0
2014-12-11 15:00:00,84.72,85.11,84.72,85.05,131100.0,67.4022,67.7125,67.4022,67.6648,131100.0
2014-12-11 15:30:00,85.05,85.16,84.48,84.63,271400.0,67.6648,67.7523,67.2113,67.3306,271400.0
2014-12-12 09:30:00,83.45,84.56,83.36,84.56,161400.0,66.3918,67.2749,66.3202,67.2749,161400.0
2014-12-12 10:00:00,84.58,84.65,83.64,83.81,99000.0,67.2908,67.3465,66.543,66.6782,99000.0
2014-12-12 10:30:00,83.81,83.89,83.41,83.41,116900.0,66.6782,66.7419,66.36,66.36,116900.0
2014-12-12 11:00:00,83.42,83.66,83.24,83.27,109900.0,66.368,66.5589,66.2248,66.2486,109900.0
2014-12-12 11:30:00,83.26,83.57,83.2,83.23,88200.0,66.2407,66.4873,66.1929,66.2168,88200.0
2014-12-12 12:00:00,83.23,83.41,83.15,83.41,67100.0,66.2168,66.36,66.1532,66.36,67100.0
2014-12-12 12:30:00,83.41,83.5,83.28,83.35,47100.0,66.36,66.4316,66.2566,66.3123,47100.0
2014-12-12 13:00:00,83.38,83.68,83.29,83.59,86800.0,66.3361,66.5748,66.2645,66.5032,86800.0
2014-12-12 13:30:00,83.59,83.62,83.26,83.53,105300.0,66.5032,66.5271,66.2407,66.4555,105300.0
2014-12-12 14:00:00,83.51,83.52,83.3,83.3,79100.0,66.4396,66.4475,66.2725,66.2725,79100.0
2014-12-12 14:30:00,83.29,83.31,83.18,83.25,164800.0,66.2645,66.2804,66.177,66.2327,164800.0
2014-12-12 15:00:00,83.25,83.28,83.12,83.17,179900.0,66.2327,66.2566,66.1293,66.1691,179900.0
2014-12-12 15:30:00,83.17,83.17,82.5,82.5,535700.0,66.1691,66.1691,65.636,65.636,535700.0
2014-12-15 09:30:00,82.81,83.38,82.8,83.26,171800.0,65.8827,66.3361,65.8747,66.2407,171800.0
2014-12-15 10:00:00,83.26,83.42,83.02,83.05,115200.0,66.2407,66.368,66.0497,66.0736,115200.0
2014-12-15 10:30:00,83.03,83.12,82.57,82.9,137700.0,66.0577,66.1293,65.6917,65.9543,137700.0
2014-12-15 11:00:00,82.9,82.9,82.21,82.26,118000.0,65.9543,65.9543,65.4053,65.4451,118000.0
2014-12-15 11:30:00,82.24,82.43,82.03,82.12,100400.0,65.4292,65.5803,65.2621,65.3337,100400.0
2014-12-15 12:00:00,82.17,82.68,82.17,82.62,71300.0,65.3735,65.7792,65.3735,65.7315,71300.0
2014-12-15 12:30:00,82.66,82.88,82.43,82.79,76300.0,65.7633,65.9383,65.5803,65.8667,76300.0
2014-12-15 13:00:00,82.78,82.92,82.54,82.56,60700.0,65.8588,65.9702,65.6678,65.6838,60700.0
2014-12-15 13:30:00,82.51,82.85,82.49,82.73,57200.0,65.644,65.9145,65.6281,65.819,57200.0
2014-12-15 14:00:00,82.72,83.14,82.6,83.03,90900.0,65.8111,66.1452,65.7156,66.0577,90900.0
2014-12-15 14:30:00,83.04,83.17,82.79,82.88,90300.0,66.0656,66.1691,65.8667,65.9383,90300.0
2014-12-15 15:00:00,82.88,83.13,82.86,82.9,115900.0,65.9383,66.1372,65.9224,65.9543,115900.0
2014-12-15 15:30:00,82.9,83.13,82.75,82.79,235700.0,65.9543,66.1372,65.8349,65.8667,235700.0
2014-12-16 09:30:00,82.72,83.36,82.43,82.96,184000.0,65.8111,66.3202,65.5803,66.002,184000.0
2014-12-16 10:00:00,83.0,83.35,82.69,83.23,94600.0,66.0338,66.3123,65.7872,66.2168,94600.0
2014-12-16 10:30:00,83.23,83.34,82.91,83.27,62200.0,66.2168,66.3043,65.9622,66.2486,62200.0
2014-12-16 11:00:00,83.26,83.83,83.08,83.76,90500.0,66.2407,66.6942,66.0975,66.6385,90500.0
2014-12-16 11:30:00,83.78,84.07,83.73,83.97,144000.0,66.6544,66.8851,66.6146,66.8055,144000.0
2014-12-16 12:00:00,83.98,84.05,83.73,83.88,78300.0,66.8135,66.8692,66.6146,66.7339,78300.0
2014-12-16 12:30:00,83.91,83.94,83.61,83.67,75400.0,66.7578,66.7817,66.5191,66.5669,75400.0
2014-12-16 13:00:00,83.67,83.8,83.36,83.42,72000.0,66.5669,66.6703,66.3202,66.368,72000.0
2014-12-16 13:30:00,83.4,83.79,83.25,83.7,76400.0,66.3521,66.6623,66.2327,66.5907,76400.0
2014-12-16 14:00:00,83.7,83.84,83.55,83.74,99400.0,66.5907,66.7021,66.4714,66.6226,99400.0
2014-12-16 14:30:00,83.74,83.82,83.45,83.66,99000.0,66.6226,66.6862,66.3918,66.5589,99000.0
2014-12-16 15:00:00,83.64,83.76,83.38,83.42,105800.0,66.543,66.6385,66.3361,66.368,105800.0
2014-12-16 15:30:00,83.41,83.62,82.85,82.9,318700.0,66.36,66.5271,65.9145,65.9543,318700.0
2014-12-17 09:30:00,82.62,83.4,82.62,83.04,138100.0,65.7315,66.3521,65.7315,66.0656,138100.0
2014-12-17 10:00:00,83.04,83.13,82.8,82.99,82000.0,66.0656,66.1372,65.8747,66.0259,82000.0
2014-12-17 10:30:00,82.96,83.07,82.85,82.9,73800.0,66.002,66.0895,65.9145,65.9543,73800.0
2014-12-17 11:00:00,82.94,83.23,82.85,83.2,62400.0,65.9861,66.2168,65.9145,66.1929,62400.0
2014-12-17 11:30:00,83.2,83.69,83.09,83.64,93900.0,66.1929,66.5828,66.1054,66.543,93900.0
2014-12-17 12:00:00,83.62,83.62,83.23,83.23,82500.0,66.5271,66.5271,66.2168,66.2168,82500.0
2014-12-17 12:30:00,83.24,83.48,83.2,83.42,59300.0,66.2248,66.4157,66.1929,66.368,59300.0
2014-12-17 13:00:00,83.44,83.51,83.37,83.51,60100.0,66.3839,66.4396,66.3282,66.4396,60100.0
2014-12-17 13:30:00,83.52,83.77,83.43,83.77,58600.0,66.4475,66.6464,66.3759,66.6464,58600.0
2014-12-17 14:00:00,83.77,84.59,83.72,84.41,183600.0,66.6464,67.2988,66.6066,67.1556,183600.0
2014-12-17 14:30:00,84.41,84.66,84.2,84.24,118900.0,67.1556,67.3545,66.9885,67.0203,118900.0
2014-12-17 15:00:00,84.26,84.6,83.97,84.58,150100.0,67.0363,67.3068,66.8055,67.2908,150100.0
2014-12-17 15:30:00,84.58,84.86,84.46,84.68,246500.0,67.2908,67.5136,67.1954,67.3704,246500.0
2014-12-18 09:30:00,85.87,85.94,85.11,85.93,187100.0,68.3172,68.3728,67.7125,68.3649,187100.0
2014-12-18 10:00:00,85.94,85.94,85.65,85.71,166200.0,68.3728,68.3728,68.1421,68.1899,166200.0
2014-12-18 10:30:00,85.69,85.75,85.47,85.48,76800.0,68.1739,68.2217,67.9989,68.0069,76800.0
2014-12-18 11:00:00,85.47,85.47,85.15,85.16,136000.0,67.9989,67.9989,67.7443,67.7523,136000.0
2014-12-18 11:30:00,85.2,85.25,85.03,85.23,179200.0,67.7841,67.8239,67.6489,67.808,179200.0
2014-12-18 12:00:00,85.23,85.29,85.1,85.13,120100.0,67.808,67.8557,67.7045,67.7284,120100.0
2014-12-18 12:30:00,85.13,85.19,85.05,85.15,101200.0,67.7284,67.7762,67.6648,67.7443,101200.0
2014-12-18 13:00:00,85.16,85.2,85.06,85.16,117100.0,67.7523,67.7841,67.6727,67.7523,117100.0
2014-12-18 13:30:00,85.17,85.32,85.12,85.31,105900.0,67.7602,67.8796,67.7205,67.8716,105900.0
2014-12-18 14:00:00,85.33,85.36,85.25,85.25,188000.0,67.8875,67.9114,67.8239,67.8239,188000.0
2014-12-18 14:30:00,85.25,85.34,85.13,85.24,243200.0,67.8239,67.8955,67.7284,67.8159,243200.0
2014-12-18 15:00:00,85.25,85.29,85.13,85.24,231600.0,67.8239,67.8557,67.7284,67.8159,231600.0
2014-12-18 15:30:00,85.24,85.76,85.24,85.67,716400.0,67.8159,68.2296,67.8159,68.158,716400.0
2014-12-19 09:30:00,85.45,86.15,85.19,85.28,1206600.0,67.983,68.5399,67.7762,67.8478,1206600.0
2014-12-19 10:00:00,85.3,85.47,85.21,85.47,137600.0,67.8637,67.9989,67.7921,67.9989,137600.0
2014-12-19 10:30:00,85.47,85.47,84.68,84.74,163800.0,67.9989,67.9989,67.3704,67.4181,163800.0
2014-12-19 11:00:00,84.74,84.81,84.66,84.78,115900.0,67.4181,67.4738,67.3545,67.45,115900.0
2014-12-19 11:30:00,84.77,85.09,84.73,85.03,72100.0,67.442,67.6966,67.4102,67.6489,72100.0
2014-12-19 12:00:00,85.03,85.08,84.9,84.95,83400.0,67.6489,67.6886,67.5454,67.5852,83400.0
2014-12-19 12:30:00,84.94,84.98,84.8,84.8,91800.0,67.5773,67.6091,67.4659,67.4659,91800.0
2014-12-19 13:00:00,84.8,84.97,84.8,84.9,62800.0,67.4659,67.6011,67.4659,67.5454,62800.0
2014-12-19 13:30:00,84.92,84.98,84.82,84.87,79200.0,67.5613,67.6091,67.4818,67.5216,79200.0
2014-12-19 14:00:00,84.86,84.9,84.83,84.85,123000.0,67.5136,67.5454,67.4897,67.5057,123000.0
2014-12-19 14:30:00,84.86,85.1,84.83,85.09,148700.0,67.5136,67.7045,67.4897,67.6966,148700.0
2014-12-19 15:00:00,85.11,85.17,85.03,85.1,167500.0,67.7125,67.7602,67.6489,67.7045,167500.0
2014-12-19 15:30:00,85.11,85.16,84.68,84.72,470800.0,67.7125,67.7523,67.3704,67.4022,470800.0
2014-12-22 09:30:00,84.72,85.46,84.61,85.16,111600.0,67.4022,67.991,67.3147,67.7523,111600.0
2014-12-22 10:00:00,85.18,85.22,84.99,85.13,103500.0,67.7682,67.8,67.617,67.7284,103500.0
2014-12-22 10:30:00,85.13,85.2,85.04,85.15,149400.0,67.7284,67.7841,67.6568,67.7443,149400.0
2014-12-22 11:00:00,85.12,85.38,85.07,85.37,118100.0,67.7205,67.9273,67.6807,67.9194,118100.0
2014-12-22 11:30:00,85.37,85.39,85.23,85.29,60800.0,67.9194,67.9353,67.808,67.8557,60800.0
2014-12-22 12:00:00,85.28,85.38,85.28,85.3,81900.0,67.8478,67.9273,67.8478,67.8637,81900.0
2014-12-22 12:30:00,85.3,85.33,85.26,85.3,83600.0,67.8637,67.8875,67.8318,67.8637,83600.0
2014-12-22 13:00:00,85.3,85.35,85.26,85.31,74400.0,67.8637,67.9034,67.8318,67.8716,74400.0
2014-12-22 13:30:00,85.33,85.43,85.32,85.35,63800.0,67.8875,67.9671,67.8796,67.9034,63800.0
2014-12-22 14:00:00,85.35,85.41,85.33,85.36,63400.0,67.9034,67.9512,67.8875,67.9114,63400.0
2014-12-22 14:30:00,85.37,85.46,85.32,85.45,88500.0,67.9194,67.991,67.8796,67.983,88500.0
2014-12-22 15:00:00,85.45,85.68,85.45,85.66,111800.0,67.983,68.166,67.983,68.1501,111800.0
2014-12-22 15:30:00,85.66,85.72,85.55,85.71,202900.0,68.1501,68.1978,68.0626,68.1899,202900.0
2014-12-23 09:30:00,86.31,86.47,85.68,85.77,174100.0,68.6672,68.7945,68.166,68.2376,174100.0
2014-12-23 10:00:00,85.75,85.79,85.57,85.71,149800.0,68.2217,68.2535,68.0785,68.1899,149800.0
2014-12-23 10:30:00,85.69,85.72,85.35,85.56,128900.0,68.1739,68.1978,67.9034,68.0705,128900.0
2014-12-23 11:00:00,85.56,85.6,85.44,85.52,106600.0,68.0705,68.1023,67.975,68.0387,106600.0
2014-12-23 11:30:00,85.53,85.56,85.45,85.5,106000.0,68.0467,68.0705,67.983,68.0228,106000.0
2014-12-23 12:00:00,85.5,85.61,85.45,85.55,109200.0,68.0228,68.1103,67.983,68.0626,109200.0
2014-12-23 12:30:00,85.56,85.67,85.55,85.63,86800.0,68.0705,68.158,68.0626,68.1262,86800.0
2014-12-23 13:00:00,85.62,85.66,85.42,85.49,145000.0,68.1183,68.1501,67.9591,68.0148,145000.0
2014-12-23 13:30:00,85.5,85.56,85.42,85.43,121900.0,68.0228,68.0705,67.9591,67.9671,121900.0
2014-12-23 14:00:00,85.43,85.54,85.42,85.42,123200.0,67.9671,68.0546,67.9591,67.9591,123200.0
2014-12-23 14:30:00,85.43,85.47,85.28,85.3,116200.0,67.9671,67.9989,67.8478,67.8637,116200.0
2014-12-23 15:00:00,85.3,85.35,85.23,85.26,157800.0,67.8637,67.9034,67.808,67.8318,157800.0
2014-12-23 15:30:00,85.25,85.27,85.14,85.16,464700.0,67.8239,67.8398,67.7364,67.7523,464700.0
2014-12-24 09:30:00,85.13,85.61,85.03,85.45,182700.0,67.7284,68.1103,67.6489,67.983,182700.0
2014-12-24 10:00:00,85.46,85.56,85.3,85.48,132100.0,67.991,68.0705,67.8637,68.0069,132100.0
2014-12-24 10:30:00,85.48,85.6,85.42,85.5,86900.0,68.0069,68.1023,67.9591,68.0228,86900.0
2014-12-24 11:00:00,85.5,85.52,85.41,85.42,91500.0,68.0228,68.0387,67.9512,67.9591,91500.0
2014-12-24 11:30:00,85.43,85.5,85.42,85.49,96600.0,67.9671,68.0228,67.9591,68.0148,96600.0
2014-12-24 12:00:00,85.49,85.58,85.49,85.54,123600.0,68.0148,68.0864,68.0148,68.0546,123600.0
2014-12-24 12:30:00,85.54,85.56,85.23,85.23,138600.0,68.0546,68.0705,67.808,67.808,138600.0
2014-12-26 09:30:00,85.57,85.91,85.29,85.74,85600.0,68.0785,68.349,67.8557,68.2137,85600.0
2014-12-26 10:00:00,85.75,85.78,85.51,85.58,69500.0,68.2217,68.2455,68.0307,68.0864,69500.0
2014-12-26 10:30:00,85.57,85.58,85.43,85.46,52300.0,68.0785,68.0864,67.9671,67.991,52300.0
2014-12-26 11:00:00,85.47,85.51,85.31,85.32,36100.0,67.9989,68.0307,67.8716,67.8796,36100.0
2014-12-26 11:30:00,85.32,85.5,85.31,85.47,36500.0,67.8796,68.0228,67.8716,67.9989,36500.0
2014-12-26 12:00:00,85.47,85.48,85.35,85.37,47700.0,67.9989,68.0069,67.9034,67.9194,47700.0
2014-12-26 12:30:00,85.38,85.39,85.27,85.3,42700.0,67.9273,67.9353,67.8398,67.8637,42700.0
2014-12-26 13:00:00,85.31,85.39,85.31,85.36,51100.0,67.8716,67.9353,67.8716,67.9114,51100.0
2014-12-26 13:30:00,85.36,85.46,85.35,85.39,50900.0,67.9114,67.991,67.9034,67.9353,50900.0
2014-12-26 14:00:00,85.39,85.45,85.39,85.42,43900.0,67.9353,67.983,67.9353,67.9591,43900.0
2014-12-26 14:30:00,85.42,85.44,85.34,85.36,56700.0,67.9591,67.975,67.8955,67.9114,56700.0
2014-12-26 15:00:00,85.36,85.37,85.29,85.34,61700.0,67.9114,67.9194,67.8557,67.8955,61700.0
2014-12-26 15:30:00,85.34,85.37,85.13,85.21,149000.0,67.8955,67.9194,67.7284,67.7921,149000.0
2014-12-29 09:30:00,85.02,85.24,84.95,85.03,109100.0,67.6409,67.8159,67.5852,67.6489,109100.0
2014-12-29 10:00:00,85.03,85.04,84.83,84.84,77400.0,67.6489,67.6568,67.4897,67.4977,77400.0
2014-12-29 10:30:00,84.86,84.91,84.82,84.9,63300.0,67.5136,67.5534,67.4818,67.5454,63300.0
2014-12-29 11:00:00,84.9,84.95,84.83,84.95,65700.0,67.5454,67.5852,67.4897,67.5852,65700.0
2014-12-29 11:30:00,84.95,84.97,84.87,84.94,63700.0,67.5852,67.6011,67.5216,67.5773,63700.0
2014-12-29 12:00:00,84.94,84.96,84.87,84.92,67100.0,67.5773,67.5932,67.5216,67.5613,67100.0
2014-12-29 12:30:00,84.92,84.98,84.85,84.89,51800.0,67.5613,67.6091,67.5057,67.5375,51800.0
2014-12-29 13:00:00,84.9,84.93,84.85,84.91,57200.0,67.5454,67.5693,67.5057,67.5534,57200.0
2014-12-29 13:30:00,84.9,84.93,84.88,84.92,45300.0,67.5454,67.5693,67.5295,67.5613,45300.0
2014-12-29 14:00:00,84.92,84.93,84.84,84.89,52800.0,67.5613,67.5693,67.4977,67.5375,52800.0
2014-12-29 14:30:00,84.89,84.9,84.84,84.89,71700.0,67.5375,67.5454,67.4977,67.5375,71700.0
2014-12-29 15:00:00,84.89,84.91,84.86,84.9,76000.0,67.5375,67.5534,67.5136,67.5454,76000.0
2014-12-29 15:30:00,84.9,84.95,84.84,84.88,155200.0,67.5454,67.5852,67.4977,67.5295,155200.0
2014-12-30 09:30:00,84.74,84.91,84.46,84.69,74000.0,67.4181,67.5534,67.1954,67.3784,74000.0
2014-12-30 10:00:00,84.69,84.7,84.4,84.65,78600.0,67.3784,67.3863,67.1476,67.3465,78600.0
2014-12-30 10:30:00,84.64,84.67,84.46,84.57,56600.0,67.3386,67.3624,67.1954,67.2829,56600.0
2014-12-30 11:00:00,84.57,84.58,84.36,84.46,68600.0,67.2829,67.2908,67.1158,67.1954,68600.0
2014-12-30 11:30:00,84.47,84.5,84.33,84.34,59300.0,67.2033,67.2272,67.0919,67.0999,59300.0
2014-12-30 12:00:00,84.34,84.46,84.29,84.33,52900.0,67.0999,67.1954,67.0601,67.0919,52900.0
2014-12-30 12:30:00,84.33,84.36,84.24,84.28,58700.0,67.0919,67.1158,67.0203,67.0522,58700.0
2014-12-30 13:00:00,84.27,84.34,84.19,84.19,63100.0,67.0442,67.0999,66.9806,66.9806,63100.0
2014-12-30 13:30:00,84.19,84.2,84.01,84.09,72800.0,66.9806,66.9885,66.8374,66.901,72800.0
2014-12-30 14:00:00,84.08,84.17,84.02,84.05,88100.0,66.8931,66.9647,66.8453,66.8692,88100.0
2014-12-30 14:30:00,84.05,84.26,84.04,84.15,113500.0,66.8692,67.0363,66.8612,66.9487,113500.0
2014-12-30 15:00:00,84.15,84.22,84.1,84.22,157600.0,66.9487,67.0044,66.909,67.0044,157600.0
2014-12-30 15:30:00,84.22,84.3,84.1,84.13,190400.0,67.0044,67.0681,66.909,66.9328,190400.0
2014-12-31 09:30:00,84.42,84.63,84.33,84.5,132500.0,67.1635,67.3306,67.0919,67.2272,132500.0
2014-12-31 10:00:00,84.52,84.59,84.4,84.46,125500.0,67.2431,67.2988,67.1476,67.1954,125500.0
2014-12-31 10:30:00,84.46,84.87,84.45,84.8,131700.0,67.1954,67.5216,67.1874,67.4659,131700.0
2014-12-31 11:00:00,84.81,84.81,84.6,84.6,87300.0,67.4738,67.4738,67.3068,67.3068,87300.0
2014-12-31 11:30:00,84.59,84.76,84.59,84.61,97900.0,67.2988,67.434,67.2988,67.3147,97900.0
2014-12-31 12:00:00,84.62,84.65,84.22,84.33,97600.0,67.3227,67.3465,67.0044,67.0919,97600.0
2014-12-31 12:30:00,84.31,84.35,84.09,84.09,69000.0,67.076,67.1079,66.901,66.901,69000.0
2014-12-31 13:00:00,84.1,84.21,84.01,84.05,79400.0,66.909,66.9965,66.8374,66.8692,79400.0
2014-12-31 13:30:00,84.06,84.07,83.86,83.94,62200.0,66.8771,66.8851,66.718,66.7817,62200.0
2014-12-31 14:00:00,83.96,83.97,83.66,83.74,97100.0,66.7976,66.8055,66.5589,66.6226,97100.0
2014-12-31 14:30:00,83.72,83.77,83.51,83.59,105400.0,66.6066,66.6464,66.4396,66.5032,105400.0
2014-12-31 15:00:00,83.59,83.84,83.53,83.81,93800.0,66.5032,66.7021,66.4555,66.6782,93800.0
2014-12-31 15:30:00,83.81,83.85,83.36,83.37,214200.0,66.6782,66.7101,66.3202,66.3282,214200.0
2015-01-02 09:30:00,82.98,84.18,82.98,84.1,269500.0,66.0179,66.9726,66.0179,66.909,269500.0
2015-01-02 10:00:00,84.09,84.13,83.61,83.76,109500.0,66.901,66.9328,66.5191,66.6385,109500.0
2015-01-02 10:30:00,83.75,83.78,82.96,83.03,123200.0,66.6305,66.6544,66.002,66.0577,123200.0
2015-01-02 11:00:00,83.03,83.03,82.74,82.94,87400.0,66.0577,66.0577,65.827,65.9861,87400.0
2015-01-02 11:30:00,82.94,82.99,82.74,82.78,72400.0,65.9861,66.0259,65.827,65.8588,72400.0
2015-01-02 12:00:00,82.79,82.96,82.75,82.94,51800.0,65.8667,66.002,65.8349,65.9861,51800.0
2015-01-02 12:30:00,82.93,83.01,82.81,82.81,57800.0,65.9781,66.0418,65.8827,65.8827,57800.0
2015-01-02 13:00:00,82.81,82.83,82.57,82.59,62900.0,65.8827,65.8986,65.6917,65.7076,62900.0
2015-01-02 13:30:00,82.57,82.87,82.52,82.83,62100.0,65.6917,65.9304,65.6519,65.8986,62100.0
2015-01-02 14:00:00,82.83,83.15,82.81,83.05,60500.0,65.8986,66.1532,65.8827,66.0736,60500.0
2015-01-02 14:30:00,83.05,83.26,83.0,83.12,77900.0,66.0736,66.2407,66.0338,66.1293,77900.0
2015-01-02 15:00:00,83.13,83.19,82.93,83.18,90800.0,66.1372,66.185,65.9781,66.177,90800.0
2015-01-02 15:30:00,83.18,83.46,83.16,83.28,230600.0,66.177,66.3998,66.1611,66.2566,230600.0
2015-01-05 09:30:00,83.25,84.44,83.14,83.49,536000.0,66.2327,67.1795,66.1452,66.4237,536000.0
2015-01-05 10:00:00,83.49,83.86,83.26,83.53,264100.0,66.4237,66.718,66.2407,66.4555,264100.0
2015-01-05 10:30:00,83.51,83.93,83.2,83.82,225100.0,66.4396,66.7737,66.1929,66.6862,225100.0
2015-01-05 11:00:00,83.77,83.84,83.36,83.46,158600.0,66.6464,66.7021,66.3202,66.3998,158600.0
2015-01-05 11:30:00,83.48,83.83,83.44,83.73,113500.0,66.4157,66.6942,66.3839,66.6146,113500.0
2015-01-05 12:00:00,83.74,83.77,83.12,83.12,96900.0,66.6226,66.6464,66.1293,66.1293,96900.0
2015-01-05 12:30:00,83.11,83.39,83.05,83.31,116000.0,66.1213,66.3441,66.0736,66.2804,116000.0
2015-01-05 13:00:00,83.33,83.41,83.1,83.22,141900.0,66.2964,66.36,66.1134,66.2088,141900.0
2015-01-05 13:30:00,83.21,83.42,83.1,83.2,94000.0,66.2009,66.368,66.1134,66.1929,94000.0
2015-01-05 14:00:00,83.19,83.28,83.08,83.09,128500.0,66.185,66.2566,66.0975,66.1054,128500.0
2015-01-05 14:30:00,83.07,83.23,82.95,83.02,135600.0,66.0895,66.2168,65.994,66.0497,135600.0
2015-01-05 15:00:00,82.99,83.34,82.95,83.15,203900.0,66.0259,66.3043,65.994,66.1532,203900.0
2015-01-05 15:30:00,83.16,83.47,83.07,83.21,395200.0,66.1611,66.4077,66.0895,66.2009,395200.0
2015-01-06 09:30:00,83.31,83.35,82.9,83.21,170900.0,66.2804,66.3123,65.9543,66.2009,170900.0
2015-01-06 10:00:00,83.15,83.74,83.07,83.58,116100.0,66.1532,66.6226,66.0895,66.4953,116100.0
2015-01-06 10:30:00,83.57,83.58,83.19,83.25,125800.0,66.4873,66.4953,66.185,66.2327,125800.0
2015-01-06 11:00:00,83.26,83.26,82.97,83.09,148300.0,66.2407,66.2407,66.0099,66.1054,148300.0
2015-01-06 11:30:00,83.1,83.11,82.7,82.71,88300.0,66.1134,66.1213,65.7951,65.8031,88300.0
2015-01-06 12:00:00,82.7,82.73,82.13,82.34,103800.0,65.7951,65.819,65.3417,65.5087,103800.0
2015-01-06 12:30:00,82.34,82.49,82.21,82.43,111600.0,65.5087,65.6281,65.4053,65.5803,111600.0
2015-01-06 13:00:00,82.42,82.43,81.96,82.17,159400.0,65.5724,65.5803,65.2064,65.3735,159400.0
2015-01-06 13:30:00,82.17,82.49,82.14,82.46,105100.0,65.3735,65.6281,65.3496,65.6042,105100.0
2015-01-06 14:00:00,82.45,82.59,82.22,82.59,123100.0,65.5962,65.7076,65.4133,65.7076,123100.0
2015-01-06 14:30:00,82.6,83.02,82.51,82.92,155400.0,65.7156,66.0497,65.644,65.9702,155400.0
2015-01-06 15:00:00,82.92,83.36,82.84,83.33,183300.0,65.9702,66.3202,65.9065,66.2964,183300.0
2015-01-06 15:30:00,83.32,83.32,82.5,82.54,450800.0,66.2884,66.2884,65.636,65.6678,450800.0
2015-01-07 09:30:00,82.22,82.5,81.8,82.32,282200.0,65.4133,65.636,65.0791,65.4928,282200.0
2015-01-07 10:00:00,82.33,82.71,82.31,82.54,155700.0,65.5008,65.8031,65.4849,65.6678,155700.0
2015-01-07 10:30:00,82.53,82.8,82.35,82.66,104200.0,65.6599,65.8747,65.5167,65.7633,104200.0
2015-01-07 11:00:00,82.66,82.76,82.2,82.29,117700.0,65.7633,65.8429,65.3973,65.4689,117700.0
2015-01-07 11:30:00,82.29,82.78,82.29,82.73,71200.0,65.4689,65.8588,65.4689,65.819,71200.0
2015-01-07 12:00:00,82.75,82.88,82.56,82.8,152300.0,65.8349,65.9383,65.6838,65.8747,152300.0
2015-01-07 12:30:00,82.8,82.95,82.77,82.87,95800.0,65.8747,65.994,65.8508,65.9304,95800.0
2015-01-07 13:00:00,82.87,83.05,82.78,82.82,71300.0,65.9304,66.0736,65.8588,65.8906,71300.0
2015-01-07 13:30:00,82.82,83.26,82.79,83.19,58900.0,65.8906,66.2407,65.8667,66.185,58900.0
2015-01-07 14:00:00,83.18,83.25,82.99,83.12,92600.0,66.177,66.2327,66.0259,66.1293,92600.0
2015-01-07 14:30:00,83.09,83.25,82.99,83.05,60800.0,66.1054,66.2327,66.0259,66.0736,60800.0
2015-01-07 15:00:00,83.06,83.21,82.95,83.21,110000.0,66.0816,66.2009,65.994,66.2009,110000.0
2015-01-07 15:30:00,83.2,83.32,83.14,83.26,267800.0,66.1929,66.2884,66.1452,66.2407,267800.0
2015-01-08 09:30:00,83.96,84.42,83.63,84.4,211300.0,66.7976,67.1635,66.535,67.1476,211300.0
2015-01-08 10:00:00,84.4,84.67,84.33,84.64,212300.0,67.1476,67.3624,67.0919,67.3386,212300.0
2015-01-08 10:30:00,84.65,84.83,84.62,84.76,140600.0,67.3465,67.4897,67.3227,67.434,140600.0
2015-01-08 11:00:00,84.77,84.91,84.76,84.83,134500.0,67.442,67.5534,67.434,67.4897,134500.0
2015-01-08 11:30:00,84.82,84.99,84.79,84.95,103900.0,67.4818,67.617,67.4579,67.5852,103900.0
2015-01-08 12:00:00,84.96,84.97,84.72,84.82,97800.0,67.5932,67.6011,67.4022,67.4818,97800.0
2015-01-08 12:30:00,84.83,84.98,84.82,84.94,118100.0,67.4897,67.6091,67.4818,67.5773,118100.0
2015-01-08 13:00:00,84.93,85.16,84.9,84.97,167600.0,67.5693,67.7523,67.5454,67.6011,167600.0
2015-01-08 13:30:00,84.97,85.04,84.8,84.85,142500.0,67.6011,67.6568,67.4659,67.5057,142500.0
2015-01-08 14:00:00,84.86,85.13,84.84,85.03,157900.0,67.5136,67.7284,67.4977,67.6489,157900.0
2015-01-08 14:30:00,85.05,85.18,84.99,85.11,233800.0,67.6648,67.7682,67.617,67.7125,233800.0
2015-01-08 15:00:00,85.09,85.17,84.96,85.05,354000.0,67.6966,67.7602,67.5932,67.6648,354000.0
2015-01-08 15:30:00,85.06,85.17,84.98,85.15,444900.0,67.6727,67.7602,67.6091,67.7443,444900.0
2015-01-09 09:30:00,85.05,85.19,84.6,84.74,145200.0,67.6648,67.7762,67.3068,67.4181,145200.0
2015-01-09 10:00:00,84.72,84.94,84.47,84.52,68700.0,67.4022,67.5773,67.2033,67.2431,68700.0
2015-01-09 10:30:00,84.52,84.53,84.21,84.44,64000.0,67.2431,67.2511,66.9965,67.1795,64000.0
2015-01-09 11:00:00,84.41,84.42,84.11,84.26,99000.0,67.1556,67.1635,66.9169,67.0363,99000.0
2015-01-09 11:30:00,84.23,84.65,84.11,84.65,77200.0,67.0124,67.3465,66.9169,67.3465,77200.0
2015-01-09 12:00:00,84.65,84.85,84.59,84.71,75900.0,67.3465,67.5057,67.2988,67.3943,75900.0
2015-01-09 12:30:00,84.72,84.78,84.47,84.47,65600.0,67.4022,67.45,67.2033,67.2033,65600.0
2015-01-09 13:00:00,84.46,84.75,84.4,84.51,85100.0,67.1954,67.4261,67.1476,67.2352,85100.0
2015-01-09 13:30:00,84.52,84.65,84.45,84.57,48000.0,67.2431,67.3465,67.1874,67.2829,48000.0
2015-01-09 14:00:00,84.54,84.6,84.45,84.53,71700.0,67.259,67.3068,67.1874,67.2511,71700.0
2015-01-09 14:30:00,84.53,84.7,84.45,84.7,105700.0,67.2511,67.3863,67.1874,67.3863,105700.0
2015-01-09 15:00:00,84.68,84.94,84.67,84.71,89800.0,67.3704,67.5773,67.3624,67.3943,89800.0
2015-01-09 15:30:00,84.71,84.8,84.51,84.53,154500.0,67.3943,67.4659,67.2352,67.2511,154500.0
2015-01-12 09:30:00,84.72,85.04,83.87,83.98,116700.0,67.4022,67.6568,66.726,66.8135,116700.0
2015-01-12 10:00:00,84.0,84.36,83.81,84.02,94900.0,66.8294,67.1158,66.6782,66.8453,94900.0
2015-01-12 10:30:00,84.02,84.41,84.0,84.41,64500.0,66.8453,67.1556,66.8294,67.1556,64500.0
2015-01-12 11:00:00,84.41,84.56,84.24,84.34,116500.0,67.1556,67.2749,67.0203,67.0999,116500.0
2015-01-12 11:30:00,84.34,84.41,84.14,84.32,49600.0,67.0999,67.1556,66.9408,67.084,49600.0
2015-01-12 12:00:00,84.33,84.6,84.31,84.47,48400.0,67.0919,67.3068,67.076,67.2033,48400.0
2015-01-12 12:30:00,84.49,84.54,84.23,84.26,31900.0,67.2192,67.259,67.0124,67.0363,31900.0
2015-01-12 13:00:00,84.3,84.39,84.16,84.17,34900.0,67.0681,67.1397,66.9567,66.9647,34900.0
2015-01-12 13:30:00,84.17,84.39,84.15,84.31,39100.0,66.9647,67.1397,66.9487,67.076,39100.0
2015-01-12 14:00:00,84.33,84.45,84.16,84.21,39900.0,67.0919,67.1874,66.9567,66.9965,39900.0
2015-01-12 14:30:00,84.21,84.25,84.07,84.2,97200.0,66.9965,67.0283,66.8851,66.9885,97200.0
2015-01-12 15:00:00,84.2,84.32,84.1,84.16,111000.0,66.9885,67.084,66.909,66.9567,111000.0
2015-01-12 15:30:00,84.18,84.39,83.98,84.14,163900.0,66.9726,67.1397,66.8135,66.9408,163900.0
2015-01-13 09:30:00,84.82,85.45,84.39,85.42,314000.0,67.4818,67.983,67.1397,67.9591,314000.0
2015-01-13 10:00:00,85.43,85.5,85.29,85.29,124400.0,67.9671,68.0228,67.8557,67.8557,124400.0
2015-01-13 10:30:00,85.29,85.32,85.21,85.25,101100.0,67.8557,67.8796,67.7921,67.8239,101100.0
2015-01-13 11:00:00,85.24,85.27,85.01,85.08,73200.0,67.8159,67.8398,67.6329,67.6886,73200.0
2015-01-13 11:30:00,85.09,85.1,84.9,84.94,84200.0,67.6966,67.7045,67.5454,67.5773,84200.0
2015-01-13 12:00:00,84.94,84.97,84.66,84.7,67700.0,67.5773,67.6011,67.3545,67.3863,67700.0
2015-01-13 12:30:00,84.71,84.75,84.53,84.75,58000.0,67.3943,67.4261,67.2511,67.4261,58000.0
2015-01-13 13:00:00,84.77,84.88,84.32,84.4,57200.0,67.442,67.5295,67.084,67.1476,57200.0
2015-01-13 13:30:00,84.38,84.38,83.58,83.78,88900.0,67.1317,67.1317,66.4953,66.6544,88900.0
2015-01-13 14:00:00,83.77,83.8,83.29,83.74,123100.0,66.6464,66.6703,66.2645,66.6226,123100.0
2015-01-13 14:30:00,83.76,83.85,83.5,83.5,124500.0,66.6385,66.7101,66.4316,66.4316,124500.0
2015-01-13 15:00:00,83.52,83.89,83.4,83.69,139000.0,66.4475,66.7419,66.3521,66.5828,139000.0
2015-01-13 15:30:00,83.7,84.2,83.7,83.98,205800.0,66.5907,66.9885,66.5907,66.8135,205800.0
2015-01-14 09:30:00,83.09,83.65,82.97,83.29,185100.0,66.1054,66.5509,66.0099,66.2645,185100.0
2015-01-14 10:00:00,83.3,83.9,83.29,83.73,101000.0,66.2725,66.7498,66.2645,66.6146,101000.0
2015-01-14 10:30:00,83.7,83.9,83.53,83.81,83100.0,66.5907,66.7498,66.4555,66.6782,83100.0
2015-01-14 11:00:00,83.79,83.8,83.42,83.59,98400.0,66.6623,66.6703,66.368,66.5032,98400.0
2015-01-14 11:30:00,83.57,83.97,83.55,83.66,110500.0,66.4873,66.8055,66.4714,66.5589,110500.0
2015-01-14 12:00:00,83.65,83.71,83.44,83.46,48500.0,66.5509,66.5987,66.3839,66.3998,48500.0
2015-01-14 12:30:00,83.47,83.71,83.39,83.61,60200.0,66.4077,66.5987,66.3441,66.5191,60200.0
2015-01-14 13:00:00,83.62,83.69,83.38,83.48,83200.0,66.5271,66.5828,66.3361,66.4157,83200.0
2015-01-14 13:30:00,83.47,83.49,83.18,83.25,102800.0,66.4077,66.4237,66.177,66.2327,102800.0
2015-01-14 14:00:00,83.27,83.74,83.23,83.71,92000.0,66.2486,66.6226,66.2168,66.5987,92000.0
2015-01-14 14:30:00,83.71,83.84,83.58,83.69,92200.0,66.5987,66.7021,66.4953,66.5828,92200.0
2015-01-14 15:00:00,83.68,83.99,83.59,83.87,116500.0,66.5748,66.8214,66.5032,66.726,116500.0
2015-01-14 15:30:00,83.87,83.97,83.64,83.73,224100.0,66.726,66.8055,66.543,66.6146,224100.0
2015-01-15 09:30:00,83.87,84.34,83.33,83.5,100500.0,66.726,67.0999,66.2964,66.4316,100500.0
2015-01-15 10:00:00,83.45,84.0,83.33,84.0,77800.0,66.3918,66.8294,66.2964,66.8294,77800.0
2015-01-15 10:30:00,84.0,84.15,83.74,83.77,119200.0,66.8294,66.9487,66.6226,66.6464,119200.0
2015-01-15 11:00:00,83.78,83.9,83.49,83.58,58900.0,66.6544,66.7498,66.4237,66.4953,58900.0
2015-01-15 11:30:00,83.59,83.91,83.53,83.77,89200.0,66.5032,66.7578,66.4555,66.6464,89200.0
2015-01-15 12:00:00,83.76,83.94,83.67,83.79,55800.0,66.6385,66.7817,66.5669,66.6623,55800.0
2015-01-15 12:30:00,83.78,83.78,83.39,83.53,45900.0,66.6544,66.6544,66.3441,66.4555,45900.0
2015-01-15 13:00:00,83.52,83.88,83.45,83.67,46800.0,66.4475,66.7339,66.3918,66.5669,46800.0
2015-01-15 13:30:00,83.67,83.97,83.57,83.81,41400.0,66.5669,66.8055,66.4873,66.6782,41400.0
2015-01-15 14:00:00,83.82,84.01,83.72,83.93,76000.0,66.6862,66.8374,66.6066,66.7737,76000.0
2015-01-15 14:30:00,83.93,84.25,83.84,84.18,138600.0,66.7737,67.0283,66.7021,66.9726,138600.0
2015-01-15 15:00:00,84.17,84.22,83.81,84.0,81100.0,66.9647,67.0044,66.6782,66.8294,81100.0
2015-01-15 15:30:00,84.0,84.14,83.64,83.7,167500.0,66.8294,66.9408,66.543,66.5907,167500.0
2015-01-16 09:30:00,83.62,84.32,83.39,83.46,287500.0,66.5271,67.084,66.3441,66.3998,287500.0
2015-01-16 10:00:00,83.47,83.77,83.16,83.58,132000.0,66.4077,66.6464,66.1611,66.4953,132000.0
2015-01-16 10:30:00,83.57,83.87,83.35,83.78,102200.0,66.4873,66.726,66.3123,66.6544,102200.0
2015-01-16 11:00:00,83.78,83.96,83.63,83.73,80800.0,66.6544,66.7976,66.535,66.6146,80800.0
2015-01-16 11:30:00,83.77,83.88,83.55,83.7,142800.0,66.6464,66.7339,66.4714,66.5907,142800.0
2015-01-16 12:00:00,83.7,83.84,83.62,83.7,93900.0,66.5907,66.7021,66.5271,66.5907,93900.0
2015-01-16 12:30:00,83.72,84.14,83.65,84.02,135000.0,66.6066,66.9408,66.5509,66.8453,135000.0
2015-01-16 13:00:00,84.01,84.04,83.65,83.7,148100.0,66.8374,66.8612,66.5509,66.5907,148100.0
2015-01-16 13:30:00,83.7,83.9,83.65,83.87,105500.0,66.5907,66.7498,66.5509,66.726,105500.0
2015-01-16 14:00:00,83.88,83.94,83.78,83.85,99600.0,66.7339,66.7817,66.6544,66.7101,99600.0
2015-01-16 14:30:00,83.87,84.04,83.75,84.01,107300.0,66.726,66.8612,66.6305,66.8374,107300.0
2015-01-16 15:00:00,84.0,84.23,83.91,84.17,125400.0,66.8294,67.0124,66.7578,66.9647,125400.0
2015-01-16 15:30:00,84.17,84.64,84.15,84.58,250900.0,66.9647,67.3386,66.9487,67.2908,250900.0
2015-01-20 09:30:00,84.87,85.11,84.12,84.27,169800.0,67.5216,67.7125,66.9249,67.0442,169800.0
2015-01-20 10:00:00,84.23,84.61,84.09,84.57,132100.0,67.0124,67.3147,66.901,67.2829,132100.0
2015-01-20 10:30:00,84.57,84.58,84.04,84.28,57900.0,67.2829,67.2908,66.8612,67.0522,57900.0
2015-01-20 11:00:00,84.28,84.47,84.18,84.23,57500.0,67.0522,67.2033,66.9726,67.0124,57500.0
2015-01-20 11:30:00,84.21,84.27,83.79,84.1,62600.0,66.9965,67.0442,66.6623,66.909,62600.0
2015-01-20 12:00:00,84.08,84.41,84.04,84.35,44500.0,66.8931,67.1556,66.8612,67.1079,44500.0
2015-01-20 12:30:00,84.35,84.45,84.21,84.42,56400.0,67.1079,67.1874,66.9965,67.1635,56400.0
2015-01-20 13:00:00,84.41,84.65,84.26,84.58,49900.0,67.1556,67.3465,67.0363,67.2908,49900.0
2015-01-20 13:30:00,84.58,84.66,84.51,84.58,40800.0,67.2908,67.3545,67.2352,67.2908,40800.0
2015-01-20 14:00:00,84.55,84.79,84.55,84.77,61800.0,67.267,67.4579,67.267,67.442,61800.0
2015-01-20 14:30:00,84.78,85.11,84.78,85.11,130000.0,67.45,67.7125,67.45,67.7125,130000.0
2015-01-20 15:00:00,85.12,85.22,85.01,85.1,134700.0,67.7205,67.8,67.6329,67.7045,134700.0
2015-01-20 15:30:00,85.1,85.13,84.88,84.94,187900.0,67.7045,67.7284,67.5295,67.5773,187900.0
2015-01-21 09:30:00,84.51,85.15,84.16,84.54,139900.0,67.2352,67.7443,66.9567,67.259,139900.0
2015-01-21 10:00:00,84.55,84.7,84.27,84.62,94300.0,67.267,67.3863,67.0442,67.3227,94300.0
2015-01-21 10:30:00,84.62,84.65,84.33,84.64,193600.0,67.3227,67.3465,67.0919,67.3386,193600.0
2015-01-21 11:00:00,84.64,84.86,84.56,84.72,121300.0,67.3386,67.5136,67.2749,67.4022,121300.0
2015-01-21 11:30:00,84.72,84.78,84.45,84.7,47800.0,67.4022,67.45,67.1874,67.3863,47800.0
2015-01-21 12:00:00,84.66,84.74,84.56,84.7,52600.0,67.3545,67.4181,67.2749,67.3863,52600.0
2015-01-21 12:30:00,84.7,84.75,84.42,84.54,67700.0,67.3863,67.4261,67.1635,67.259,67700.0
2015-01-21 13:00:00,84.52,84.62,84.31,84.33,68500.0,67.2431,67.3227,67.076,67.0919,68500.0
2015-01-21 13:30:00,84.33,84.46,84.18,84.21,112500.0,67.0919,67.1954,66.9726,66.9965,112500.0
2015-01-21 14:00:00,84.21,84.43,84.1,84.35,82400.0,66.9965,67.1715,66.909,67.1079,82400.0
2015-01-21 14:30:00,84.35,84.62,84.23,84.57,105500.0,67.1079,67.3227,67.0124,67.2829,105500.0
2015-01-21 15:00:00,84.58,84.63,84.37,84.56,123700.0,67.2908,67.3306,67.1238,67.2749,123700.0
2015-01-21 15:30:00,84.56,84.69,84.52,84.56,176600.0,67.2749,67.3784,67.2431,67.2749,176600.0
2015-01-22 09:30:00,85.0,85.36,84.0,84.62,133100.0,67.625,67.9114,66.8294,67.3227,133100.0
2015-01-22 10:00:00,84.58,85.24,84.51,85.09,95700.0,67.2908,67.8159,67.2352,67.6966,95700.0
2015-01-22 10:30:00,85.09,85.68,85.08,85.64,106200.0,67.6966,68.166,67.6886,68.1342,106200.0
2015-01-22 11:00:00,85.66,85.75,85.45,85.7,148500.0,68.1501,68.2217,67.983,68.1819,148500.0
2015-01-22 11:30:00,85.71,85.76,85.42,85.6,90900.0,68.1899,68.2296,67.9591,68.1023,90900.0
2015-01-22 12:00:00,85.61,85.72,85.48,85.69,63000.0,68.1103,68.1978,68.0069,68.1739,63000.0
2015-01-22 12:30:00,85.7,85.72,85.44,85.51,66200.0,68.1819,68.1978,67.975,68.0307,66200.0
2015-01-22 13:00:00,85.55,85.77,85.51,85.67,81100.0,68.0626,68.2376,68.0307,68.158,81100.0
2015-01-22 13:30:00,85.66,85.98,85.66,85.95,94900.0,68.1501,68.4047,68.1501,68.3808,94900.0
2015-01-22 14:00:00,85.96,86.14,85.85,86.09,107500.0,68.3888,68.532,68.3012,68.4922,107500.0
2015-01-22 14:30:00,86.1,86.62,86.1,86.56,150300.0,68.5001,68.9138,68.5001,68.8661,150300.0
2015-01-22 15:00:00,86.56,86.79,86.47,86.54,253300.0,68.8661,69.0491,68.7945,68.8502,253300.0
2015-01-22 15:30:00,86.53,86.63,86.48,86.61,238600.0,68.8422,68.9218,68.8025,68.9059,238600.0
2015-01-23 09:30:00,86.65,86.98,86.38,86.85,219800.0,68.9377,69.2003,68.7229,69.0968,219800.0
2015-01-23 10:00:00,86.84,87.05,86.72,86.73,100400.0,69.0889,69.2559,68.9934,69.0014,100400.0
2015-01-23 10:30:00,86.74,86.77,86.39,86.71,152000.0,69.0093,69.0332,68.7309,68.9854,152000.0
2015-01-23 11:00:00,86.7,86.81,86.58,86.76,132500.0,68.9775,69.065,68.882,69.0252,132500.0
2015-01-23 11:30:00,86.76,86.88,86.63,86.71,97700.0,69.0252,69.1207,68.9218,68.9854,97700.0
2015-01-23 12:00:00,86.71,86.89,86.67,86.81,76000.0,68.9854,69.1287,68.9536,69.065,76000.0
2015-01-23 12:30:00,86.82,87.03,86.82,87.02,79000.0,69.073,69.24,69.073,69.2321,79000.0
2015-01-23 13:00:00,87.02,87.07,86.88,87.03,93200.0,69.2321,69.2719,69.1207,69.24,93200.0
2015-01-23 13:30:00,87.02,87.18,87.01,87.07,60100.0,69.2321,69.3594,69.2241,69.2719,60100.0
2015-01-23 14:00:00,87.06,87.1,86.97,87.03,79200.0,69.2639,69.2957,69.1923,69.24,79200.0
2015-01-23 14:30:00,87.03,87.04,86.85,86.89,91200.0,69.24,69.248,69.0968,69.1287,91200.0
2015-01-23 15:00:00,86.89,87.01,86.78,87.01,101000.0,69.1287,69.2241,69.0411,69.2241,101000.0
2015-01-23 15:30:00,87.0,87.0,86.69,86.85,257100.0,69.2162,69.2162,68.9695,69.0968,257100.0
2015-01-26 09:30:00,86.25,86.76,85.49,85.96,229800.0,68.6195,69.0252,68.0148,68.3888,229800.0
2015-01-26 10:00:00,85.97,86.44,85.97,86.41,126300.0,68.3967,68.7706,68.3967,68.7468,126300.0
2015-01-26 10:30:00,86.42,86.44,86.18,86.31,128200.0,68.7547,68.7706,68.5638,68.6672,128200.0
2015-01-26 11:00:00,86.33,86.47,86.19,86.28,86400.0,68.6831,68.7945,68.5717,68.6433,86400.0
2015-01-26 11:30:00,86.28,86.48,86.19,86.42,72000.0,68.6433,68.8025,68.5717,68.7547,72000.0
2015-01-26 12:00:00,86.42,86.48,86.33,86.42,54800.0,68.7547,68.8025,68.6831,68.7547,54800.0
2015-01-26 12:30:00,86.45,86.47,86.24,86.41,46200.0,68.7786,68.7945,68.6115,68.7468,46200.0
2015-01-26 13:00:00,86.42,86.59,86.37,86.56,48100.0,68.7547,68.89,68.7149,68.8661,48100.0
2015-01-26 13:30:00,86.57,86.9,86.57,86.82,69100.0,68.8741,69.1366,68.8741,69.073,69100.0
2015-01-26 14:00:00,86.81,86.86,86.68,86.76,71000.0,69.065,69.1048,68.9616,69.0252,71000.0
2015-01-26 14:30:00,86.76,86.84,86.61,86.64,48200.0,69.0252,69.0889,68.9059,68.9298,48200.0
2015-01-26 15:00:00,86.65,86.73,86.55,86.56,84200.0,68.9377,69.0014,68.8582,68.8661,84200.0
2015-01-26 15:30:00,86.56,86.65,86.5,86.57,179600.0,68.8661,68.9377,68.8184,68.8741,179600.0
2015-01-27 09:30:00,85.71,86.18,85.23,85.28,234600.0,68.1899,68.5638,67.808,67.8478,234600.0
2015-01-27 10:00:00,85.32,85.53,85.2,85.37,131900.0,67.8796,68.0467,67.7841,67.9194,131900.0
2015-01-27 10:30:00,85.35,85.35,84.78,85.18,101300.0,67.9034,67.9034,67.45,67.7682,101300.0
2015-01-27 11:00:00,85.16,85.46,85.13,85.32,92900.0,67.7523,67.991,67.7284,67.8796,92900.0
2015-01-27 11:30:00,85.3,85.54,85.26,85.26,63300.0,67.8637,68.0546,67.8318,67.8318,63300.0
2015-01-27 12:00:00,85.25,85.7,85.25,85.67,81800.0,67.8239,68.1819,67.8239,68.158,81800.0
2015-01-27 12:30:00,85.69,85.76,85.55,85.69,57600.0,68.1739,68.2296,68.0626,68.1739,57600.0
2015-01-27 13:00:00,85.71,86.08,85.65,86.01,47100.0,68.1899,68.4842,68.1421,68.4285,47100.0
2015-01-27 13:30:00,86.02,86.07,85.86,85.93,41600.0,68.4365,68.4763,68.3092,68.3649,41600.0
2015-01-27 14:00:00,85.92,86.44,85.92,86.4,87700.0,68.3569,68.7706,68.3569,68.7388,87700.0
2015-01-27 14:30:00,86.4,86.41,86.02,86.02,68400.0,68.7388,68.7468,68.4365,68.4365,68400.0
2015-01-27 15:00:00,86.03,86.18,85.72,85.73,112100.0,68.4444,68.5638,68.1978,68.2058,112100.0
2015-01-27 15:30:00,85.71,85.89,85.56,85.64,192900.0,68.1899,68.3331,68.0705,68.1342,192900.0
2015-01-28 09:30:00,85.86,86.3,85.7,86.0,148600.0,68.3092,68.6593,68.1819,68.4206,148600.0
2015-01-28 10:00:00,85.99,86.18,85.71,85.77,74300.0,68.4126,68.5638,68.1899,68.2376,74300.0
2015-01-28 10:30:00,85.76,85.82,85.02,85.14,149900.0,68.2296,68.2774,67.6409,67.7364,149900.0
2015-01-28 11:00:00,85.11,85.38,84.98,85.3,78400.0,67.7125,67.9273,67.6091,67.8637,78400.0
2015-01-28 11:30:00,85.31,85.68,85.28,85.68,64100.0,67.8716,68.166,67.8478,68.166,64100.0
2015-01-28 12:00:00,85.66,85.85,85.58,85.78,46700.0,68.1501,68.3012,68.0864,68.2455,46700.0
2015-01-28 12:30:00,85.82,85.85,85.66,85.72,66700.0,68.2774,68.3012,68.1501,68.1978,66700.0
2015-01-28 13:00:00,85.7,85.76,85.6,85.64,66200.0,68.1819,68.2296,68.1023,68.1342,66200.0
2015-01-28 13:30:00,85.65,85.8,85.42,85.48,64500.0,68.1421,68.2615,67.9591,68.0069,64500.0
2015-01-28 14:00:00,85.49,85.95,85.28,85.33,114800.0,68.0148,68.3808,67.8478,67.8875,114800.0
2015-01-28 14:30:00,85.31,85.55,85.15,85.4,96600.0,67.8716,68.0626,67.7443,67.9432,96600.0
2015-01-28 15:00:00,85.41,85.57,84.96,85.07,144300.0,67.9512,68.0785,67.5932,67.6807,144300.0
2015-01-28 15:30:00,85.05,85.05,84.46,84.54,512100.0,67.6648,67.6648,67.1954,67.259,512100.0
2015-01-29 09:30:00,84.4,84.82,83.5,83.66,285400.0,67.1476,67.4818,66.4316,66.5589,285400.0
2015-01-29 10:00:00,83.61,84.35,83.51,84.21,198700.0,66.5191,67.1079,66.4396,66.9965,198700.0
2015-01-29 10:30:00,84.2,84.2,83.56,83.86,92700.0,66.9885,66.9885,66.4793,66.718,92700.0
2015-01-29 11:00:00,83.86,84.09,83.7,83.91,125400.0,66.718,66.901,66.5907,66.7578,125400.0
2015-01-29 11:30:00,83.94,84.17,83.84,83.94,91400.0,66.7817,66.9647,66.7021,66.7817,91400.0
2015-01-29 12:00:00,83.96,84.16,83.8,83.87,144200.0,66.7976,66.9567,66.6703,66.726,144200.0
2015-01-29 12:30:00,83.87,83.88,83.67,83.76,112900.0,66.726,66.7339,66.5669,66.6385,112900.0
2015-01-29 13:00:00,83.77,83.95,83.69,83.91,220300.0,66.6464,66.7896,66.5828,66.7578,220300.0
2015-01-29 13:30:00,83.92,84.25,83.87,84.08,181000.0,66.7658,67.0283,66.726,66.8931,181000.0
2015-01-29 14:00:00,84.07,84.12,83.86,84.1,131100.0,66.8851,66.9249,66.718,66.909,131100.0
2015-01-29 14:30:00,84.1,84.14,84.01,84.1,209500.0,66.909,66.9408,66.8374,66.909,209500.0
2015-01-29 15:00:00,84.09,84.32,84.01,84.23,392400.0,66.901,67.084,66.8374,67.0124,392400.0
2015-01-29 15:30:00,84.25,84.5,84.21,84.35,376600.0,67.0283,67.2272,66.9965,67.1079,376600.0
2015-01-30 09:30:00,83.96,84.24,83.55,83.58,231100.0,66.7976,67.0203,66.4714,66.4953,231100.0
2015-01-30 10:00:00,83.51,83.74,83.43,83.52,162500.0,66.4396,66.6226,66.3759,66.4475,162500.0
2015-01-30 10:30:00,83.5,83.51,83.07,83.28,145600.0,66.4316,66.4396,66.0895,66.2566,145600.0
2015-01-30 11:00:00,83.3,83.48,83.1,83.35,131800.0,66.2725,66.4157,66.1134,66.3123,131800.0
2015-01-30 11:30:00,83.34,83.47,83.01,83.45,102800.0,66.3043,66.4077,66.0418,66.3918,102800.0
2015-01-30 12:00:00,83.47,83.82,83.47,83.73,117500.0,66.4077,66.6862,66.4077,66.6146,117500.0
2015-01-30 12:30:00,83.72,83.72,83.29,83.36,96100.0,66.6066,66.6066,66.2645,66.3202,96100.0
2015-01-30 13:00:00,83.37,83.52,83.06,83.23,116200.0,66.3282,66.4475,66.0816,66.2168,116200.0
2015-01-30 13:30:00,83.23,83.51,83.17,83.48,199500.0,66.2168,66.4396,66.1691,66.4157,199500.0
2015-01-30 14:00:00,83.5,83.56,83.32,83.53,177700.0,66.4316,66.4793,66.2884,66.4555,177700.0
2015-01-30 14:30:00,83.55,83.64,82.93,82.98,172800.0,66.4714,66.543,65.9781,66.0179,172800.0
2015-01-30 15:00:00,83.0,83.12,82.73,82.99,280100.0,66.0338,66.1293,65.819,66.0259,280100.0
2015-01-30 15:30:00,82.97,83.05,82.47,82.52,526100.0,66.0099,66.0736,65.6122,65.6519,526100.0
2015-02-02 09:30:00,81.82,82.66,81.77,82.01,357300.0,65.095,65.7633,65.0552,65.2462,357300.0
2015-02-02 10:00:00,82.0,82.16,81.71,81.93,193300.0,65.2382,65.3655,65.0075,65.1825,193300.0
2015-02-02 10:30:00,81.93,82.55,81.72,82.3,121100.0,65.1825,65.6758,65.0155,65.4769,121100.0
2015-02-02 11:00:00,82.31,82.76,82.3,82.69,196600.0,65.4849,65.8429,65.4769,65.7872,196600.0
2015-02-02 11:30:00,82.72,82.98,82.69,82.76,208800.0,65.8111,66.0179,65.7872,65.8429,208800.0
2015-02-02 12:00:00,82.77,82.83,82.45,82.63,70700.0,65.8508,65.8986,65.5962,65.7394,70700.0
2015-02-02 12:30:00,82.66,82.72,82.36,82.37,103200.0,65.7633,65.8111,65.5246,65.5326,103200.0
2015-02-02 13:00:00,82.39,82.68,82.33,82.65,70700.0,65.5485,65.7792,65.5008,65.7554,70700.0
2015-02-02 13:30:00,82.67,82.72,82.16,82.21,77100.0,65.7713,65.8111,65.3655,65.4053,77100.0
2015-02-02 14:00:00,82.2,82.76,82.17,82.75,128600.0,65.3973,65.8429,65.3735,65.8349,128600.0
2015-02-02 14:30:00,82.76,82.79,82.32,82.43,152100.0,65.8429,65.8667,65.4928,65.5803,152100.0
2015-02-02 15:00:00,82.44,82.93,82.39,82.93,158900.0,65.5883,65.9781,65.5485,65.9781,158900.0
2015-02-02 15:30:00,82.93,83.5,82.85,83.44,508900.0,65.9781,66.4316,65.9145,66.3839,508900.0
2015-02-03 09:30:00,84.18,84.5,83.51,84.2,362700.0,66.9726,67.2272,66.4396,66.9885,362700.0
2015-02-03 10:00:00,84.18,84.22,83.79,84.2,237200.0,66.9726,67.0044,66.6623,66.9885,237200.0
2015-02-03 10:30:00,84.2,84.26,83.78,83.79,168100.0,66.9885,67.0363,66.6544,66.6623,168100.0
2015-02-03 11:00:00,83.77,84.13,83.77,83.84,184700.0,66.6464,66.9328,66.6464,66.7021,184700.0
2015-02-03 11:30:00,83.85,84.18,83.73,83.91,128000.0,66.7101,66.9726,66.6146,66.7578,128000.0
2015-02-03 12:00:00,83.9,84.09,83.82,84.02,105800.0,66.7498,66.901,66.6862,66.8453,105800.0
2015-02-03 12:30:00,84.02,84.11,83.92,84.09,179800.0,66.8453,66.9169,66.7658,66.901,179800.0
2015-02-03 13:00:00,84.08,84.27,84.03,84.18,144300.0,66.8931,67.0442,66.8533,66.9726,144300.0
2015-02-03 13:30:00,84.18,84.45,84.14,84.44,123500.0,66.9726,67.1874,66.9408,67.1795,123500.0
2015-02-03 14:00:00,84.44,84.56,84.37,84.43,113100.0,67.1795,67.2749,67.1238,67.1715,113100.0
2015-02-03 14:30:00,84.44,84.82,84.4,84.82,171000.0,67.1795,67.4818,67.1476,67.4818,171000.0
2015-02-03 15:00:00,84.81,84.91,84.78,84.88,285100.0,67.4738,67.5534,67.45,67.5295,285100.0
2015-02-03 15:30:00,84.88,85.36,84.84,85.08,682200.0,67.5295,67.9114,67.4977,67.6886,682200.0
2015-02-04 09:30:00,87.14,87.19,85.67,86.04,423500.0,69.3275,69.3673,68.158,68.4524,423500.0
2015-02-04 10:00:00,86.04,86.34,85.75,86.29,219800.0,68.4524,68.6911,68.2217,68.6513,219800.0
2015-02-04 10:30:00,86.27,86.47,86.12,86.37,160400.0,68.6354,68.7945,68.516,68.7149,160400.0
2015-02-04 11:00:00,86.35,86.35,86.06,86.21,145900.0,68.699,68.699,68.4683,68.5877,145900.0
2015-02-04 11:30:00,86.28,86.41,86.17,86.28,119700.0,68.6433,68.7468,68.5558,68.6433,119700.0
2015-02-04 12:00:00,86.27,86.34,86.07,86.07,84300.0,68.6354,68.6911,68.4763,68.4763,84300.0
2015-02-04 12:30:00,86.07,86.09,85.72,85.91,152800.0,68.4763,68.4922,68.1978,68.349,152800.0
2015-02-04 13:00:00,85.93,86.35,85.86,86.35,91000.0,68.3649,68.699,68.3092,68.699,91000.0
2015-02-04 13:30:00,86.35,86.47,86.23,86.37,241700.0,68.699,68.7945,68.6036,68.7149,241700.0
2015-02-04 14:00:00,86.36,86.48,86.22,86.48,292800.0,68.707,68.8025,68.5956,68.8025,292800.0
2015-02-04 14:30:00,86.5,86.97,86.36,86.72,246400.0,68.8184,69.1923,68.707,68.9934,246400.0
2015-02-04 15:00:00,86.71,87.08,86.63,87.08,397100.0,68.9854,69.2798,68.9218,69.2798,397100.0
2015-02-04 15:30:00,87.08,87.09,86.29,86.59,528800.0,69.2798,69.2878,68.6513,68.89,528800.0
2015-02-05 09:30:00,86.43,86.76,85.89,86.7,350100.0,68.7627,69.0252,68.3331,68.9775,350100.0
2015-02-05 10:00:00,86.71,86.9,86.51,86.89,157100.0,68.9854,69.1366,68.8263,69.1287,157100.0
2015-02-05 10:30:00,86.89,87.09,86.87,87.03,113100.0,69.1287,69.2878,69.1127,69.24,113100.0
2015-02-05 11:00:00,87.03,87.11,86.93,87.02,83400.0,69.24,69.3037,69.1605,69.2321,83400.0
2015-02-05 11:30:00,87.03,87.13,86.89,86.92,88800.0,69.24,69.3196,69.1287,69.1525,88800.0
2015-02-05 12:00:00,86.91,86.96,86.73,86.81,86400.0,69.1446,69.1843,69.0014,69.065,86400.0
2015-02-05 12:30:00,86.83,86.85,86.45,86.59,134000.0,69.0809,69.0968,68.7786,68.89,134000.0
2015-02-05 13:00:00,86.6,86.95,86.59,86.86,83900.0,68.8979,69.1764,68.89,69.1048,83900.0
2015-02-05 13:30:00,86.86,86.94,86.78,86.88,91900.0,69.1048,69.1684,69.0411,69.1207,91900.0
2015-02-05 14:00:00,86.88,86.9,86.74,86.79,105800.0,69.1207,69.1366,69.0093,69.0491,105800.0
2015-02-05 14:30:00,86.8,86.91,86.79,86.9,114400.0,69.057,69.1446,69.0491,69.1366,114400.0
2015-02-05 15:00:00,86.89,87.08,86.79,87.08,136900.0,69.1287,69.2798,69.0491,69.2798,136900.0
2015-02-05 15:30:00,87.08,87.19,87.02,87.17,223100.0,69.2798,69.3673,69.2321,69.3514,223100.0
2015-02-06 09:30:00,87.14,87.35,86.77,86.82,246700.0,69.3275,69.4946,69.0332,69.073,246700.0
2015-02-06 10:00:00,86.83,87.32,86.81,87.22,170800.0,69.0809,69.4708,69.065,69.3912,170800.0
2015-02-06 10:30:00,87.21,87.35,87.11,87.3,162000.0,69.3832,69.4946,69.3037,69.4548,162000.0
2015-02-06 11:00:00,87.29,87.33,87.04,87.06,131800.0,69.4469,69.4787,69.248,69.2639,131800.0
2015-02-06 11:30:00,87.05,87.18,86.96,86.98,118600.0,69.2559,69.3594,69.1843,69.2003,118600.0
2015-02-06 12:00:00,86.99,87.12,86.98,87.03,86600.0,69.2082,69.3116,69.2003,69.24,86600.0
2015-02-06 12:30:00,87.03,87.07,86.75,86.85,100900.0,69.24,69.2719,69.0173,69.0968,100900.0
2015-02-06 13:00:00,86.84,86.86,86.34,86.47,135100.0,69.0889,69.1048,68.6911,68.7945,135100.0
2015-02-06 13:30:00,86.46,86.65,86.25,86.58,119800.0,68.7865,68.9377,68.6195,68.882,119800.0
2015-02-06 14:00:00,86.59,86.88,86.5,86.8,92500.0,68.89,69.1207,68.8184,69.057,92500.0
2015-02-06 14:30:00,86.81,87.03,86.65,86.65,151800.0,69.065,69.24,68.9377,68.9377,151800.0
2015-02-06 15:00:00,86.65,86.65,86.32,86.35,127200.0,68.9377,68.9377,68.6752,68.699,127200.0
2015-02-06 15:30:00,86.35,86.48,86.23,86.45,332700.0,68.699,68.8025,68.6036,68.7786,332700.0
2015-02-09 09:30:00,86.01,86.48,85.89,86.28,142600.0,68.4285,68.8025,68.3331,68.6433,142600.0
2015-02-09 10:00:00,86.3,86.38,86.01,86.04,115400.0,68.6593,68.7229,68.4285,68.4524,115400.0
2015-02-09 10:30:00,86.03,86.29,86.01,86.09,96200.0,68.4444,68.6513,68.4285,68.4922,96200.0
2015-02-09 11:00:00,86.11,86.27,86.07,86.27,121700.0,68.5081,68.6354,68.4763,68.6354,121700.0
2015-02-09 11:30:00,86.26,86.26,86.14,86.16,44900.0,68.6274,68.6274,68.532,68.5479,44900.0
2015-02-09 12:00:00,86.16,86.39,86.05,86.39,45200.0,68.5479,68.7309,68.4604,68.7309,45200.0
2015-02-09 12:30:00,86.39,86.49,86.38,86.39,66300.0,68.7309,68.8104,68.7229,68.7309,66300.0
2015-02-09 13:00:00,86.38,86.46,86.31,86.31,90300.0,68.7229,68.7865,68.6672,68.6672,90300.0
2015-02-09 13:30:00,86.3,86.3,86.06,86.1,52100.0,68.6593,68.6593,68.4683,68.5001,52100.0
2015-02-09 14:00:00,86.1,86.14,85.89,86.0,73900.0,68.5001,68.532,68.3331,68.4206,73900.0
2015-02-09 14:30:00,86.01,86.02,85.82,85.89,102200.0,68.4285,68.4365,68.2774,68.3331,102200.0
2015-02-09 15:00:00,85.89,86.07,85.74,86.07,95400.0,68.3331,68.4763,68.2137,68.4763,95400.0
2015-02-09 15:30:00,86.08,86.15,85.91,86.0,206800.0,68.4842,68.5399,68.349,68.4206,206800.0
2015-02-10 09:30:00,86.19,86.75,86.09,86.18,218600.0,68.5717,69.0173,68.4922,68.5638,218600.0
2015-02-10 10:00:00,86.17,86.22,85.78,85.78,157500.0,68.5558,68.5956,68.2455,68.2455,157500.0
2015-02-10 10:30:00,85.8,85.96,85.65,85.96,142200.0,68.2615,68.3888,68.1421,68.3888,142200.0
2015-02-10 11:00:00,85.95,86.14,85.84,86.14,88300.0,68.3808,68.532,68.2933,68.532,88300.0
2015-02-10 11:30:00,86.14,86.2,86.03,86.12,74400.0,68.532,68.5797,68.4444,68.516,74400.0
2015-02-10 12:00:00,86.12,86.35,86.03,86.24,87100.0,68.516,68.699,68.4444,68.6115,87100.0
2015-02-10 12:30:00,86.25,86.29,86.13,86.23,71300.0,68.6195,68.6513,68.524,68.6036,71300.0
2015-02-10 13:00:00,86.22,86.26,86.13,86.17,74300.0,68.5956,68.6274,68.524,68.5558,74300.0
2015-02-10 13:30:00,86.17,86.35,86.16,86.27,76800.0,68.5558,68.699,68.5479,68.6354,76800.0
2015-02-10 14:00:00,86.27,86.44,86.21,86.43,85800.0,68.6354,68.7706,68.5877,68.7627,85800.0
2015-02-10 14:30:00,86.43,86.58,86.4,86.57,105100.0,68.7627,68.882,68.7388,68.8741,105100.0
2015-02-10 15:00:00,86.58,86.68,86.56,86.68,119300.0,68.882,68.9616,68.8661,68.9616,119300.0
2015-02-10 15:30:00,86.68,86.73,86.49,86.53,294000.0,68.9616,69.0014,68.8104,68.8422,294000.0
2015-02-11 09:30:00,86.71,87.23,86.55,86.86,119600.0,68.9854,69.3992,68.8582,69.1048,119600.0
2015-02-11 10:00:00,86.88,86.9,86.58,86.77,81300.0,69.1207,69.1366,68.882,69.0332,81300.0
2015-02-11 10:30:00,86.77,86.89,86.71,86.77,54200.0,69.0332,69.1287,68.9854,69.0332,54200.0
2015-02-11 11:00:00,86.78,86.98,86.78,86.84,79100.0,69.0411,69.2003,69.0411,69.0889,79100.0
2015-02-11 11:30:00,86.82,86.95,86.77,86.83,84200.0,69.073,69.1764,69.0332,69.0809,84200.0
2015-02-11 12:00:00,86.81,86.85,86.73,86.83,46400.0,69.065,69.0968,69.0014,69.0809,46400.0
2015-02-11 12:30:00,86.84,86.84,86.59,86.62,64400.0,69.0889,69.0889,68.89,68.9138,64400.0
2015-02-11 13:00:00,86.63,86.66,86.3,86.56,76500.0,68.9218,68.9457,68.6593,68.8661,76500.0
2015-02-11 13:30:00,86.58,86.74,86.49,86.64,99100.0,68.882,69.0093,68.8104,68.9298,99100.0
2015-02-11 14:00:00,86.65,86.8,86.59,86.62,73400.0,68.9377,69.057,68.89,68.9138,73400.0
2015-02-11 14:30:00,86.63,86.78,86.61,86.71,71300.0,68.9218,69.0411,68.9059,68.9854,71300.0
2015-02-11 15:00:00,86.71,86.98,86.65,86.85,120800.0,68.9854,69.2003,68.9377,69.0968,120800.0
2015-02-11 15:30:00,86.86,86.92,86.63,86.81,238100.0,69.1048,69.1525,68.9218,69.065,238100.0
2015-02-12 09:30:00,87.2,87.5,86.98,87.43,169000.0,69.3753,69.614,69.2003,69.5583,169000.0
2015-02-12 10:00:00,87.43,87.63,87.4,87.47,101300.0,69.5583,69.7174,69.5344,69.5901,101300.0
2015-02-12 10:30:00,87.44,87.45,87.25,87.26,115800.0,69.5662,69.5742,69.4151,69.423,115800.0
2015-02-12 11:00:00,87.26,87.28,87.12,87.21,98000.0,69.423,69.4389,69.3116,69.3832,98000.0
2015-02-12 11:30:00,87.23,87.35,87.18,87.29,58900.0,69.3992,69.4946,69.3594,69.4469,58900.0
2015-02-12 12:00:00,87.29,87.38,87.18,87.36,64700.0,69.4469,69.5185,69.3594,69.5026,64700.0
2015-02-12 12:30:00,87.36,87.4,87.3,87.3,77900.0,69.5026,69.5344,69.4548,69.4548,77900.0
2015-02-12 13:00:00,87.31,87.4,87.25,87.39,69800.0,69.4628,69.5344,69.4151,69.5264,69800.0
2015-02-12 13:30:00,87.38,87.55,87.38,87.43,60200.0,69.5185,69.6537,69.5185,69.5583,60200.0
2015-02-12 14:00:00,87.43,87.5,87.35,87.47,75000.0,69.5583,69.614,69.4946,69.5901,75000.0
2015-02-12 14:30:00,87.47,87.67,87.38,87.62,88500.0,69.5901,69.7492,69.5185,69.7094,88500.0
2015-02-12 15:00:00,87.62,87.67,87.58,87.6,110200.0,69.7094,69.7492,69.6776,69.6935,110200.0
2015-02-12 15:30:00,87.6,87.79,87.52,87.75,252800.0,69.6935,69.8447,69.6299,69.8129,252800.0
2015-02-13 09:30:00,87.95,88.37,87.78,88.23,185300.0,69.972,70.3061,69.8367,70.1947,185300.0
2015-02-13 10:00:00,88.23,88.48,88.09,88.4,149500.0,70.1947,70.3936,70.0834,70.33,149500.0
2015-02-13 10:30:00,88.41,88.46,88.17,88.31,108700.0,70.3379,70.3777,70.147,70.2584,108700.0
2015-02-13 11:00:00,88.32,88.58,88.29,88.54,77100.0,70.2663,70.4732,70.2425,70.4414,77100.0
2015-02-13 11:30:00,88.54,88.7,88.49,88.52,80800.0,70.4414,70.5687,70.4016,70.4255,80800.0
2015-02-13 12:00:00,88.52,88.53,88.27,88.31,92000.0,70.4255,70.4334,70.2266,70.2584,92000.0
2015-02-13 12:30:00,88.3,88.4,88.26,88.26,56400.0,70.2504,70.33,70.2186,70.2186,56400.0
2015-02-13 13:00:00,88.27,88.36,88.25,88.29,57900.0,70.2266,70.2982,70.2107,70.2425,57900.0
2015-02-13 13:30:00,88.29,88.37,88.09,88.32,61400.0,70.2425,70.3061,70.0834,70.2663,61400.0
2015-02-13 14:00:00,88.31,88.51,88.23,88.48,81400.0,70.2584,70.4175,70.1947,70.3936,81400.0
2015-02-13 14:30:00,88.48,88.5,88.37,88.49,103000.0,70.3936,70.4095,70.3061,70.4016,103000.0
2015-02-13 15:00:00,88.48,88.66,88.44,88.63,142000.0,70.3936,70.5368,70.3618,70.513,142000.0
2015-02-13 15:30:00,88.63,88.75,88.51,88.74,323300.0,70.513,70.6084,70.4175,70.6005,323300.0
2015-02-17 09:30:00,87.76,88.07,86.78,87.39,704400.0,69.8208,70.0674,69.0411,69.5264,704400.0
2015-02-17 10:00:00,87.49,87.58,87.04,87.07,276700.0,69.606,69.6776,69.248,69.2719,276700.0
2015-02-17 10:30:00,87.07,87.08,86.54,86.64,414200.0,69.2719,69.2798,68.8502,68.9298,414200.0
2015-02-17 11:00:00,86.64,86.92,86.59,86.9,177400.0,68.9298,69.1525,68.89,69.1366,177400.0
2015-02-17 11:30:00,86.89,87.19,86.87,87.13,151600.0,69.1287,69.3673,69.1127,69.3196,151600.0
2015-02-17 12:00:00,87.14,87.46,87.14,87.26,105300.0,69.3275,69.5821,69.3275,69.423,105300.0
2015-02-17 12:30:00,87.27,87.34,87.09,87.19,128400.0,69.431,69.4867,69.2878,69.3673,128400.0
2015-02-17 13:00:00,87.18,87.28,87.03,87.19,163000.0,69.3594,69.4389,69.24,69.3673,163000.0
2015-02-17 13:30:00,87.19,87.25,86.74,86.84,143200.0,69.3673,69.4151,69.0093,69.0889,143200.0
2015-02-17 14:00:00,86.84,86.86,86.65,86.73,273100.0,69.0889,69.1048,68.9377,69.0014,273100.0
2015-02-17 14:30:00,86.73,86.87,86.69,86.78,182200.0,69.0014,69.1127,68.9695,69.0411,182200.0
2015-02-17 15:00:00,86.77,87.15,86.76,87.14,227900.0,69.0332,69.3355,69.0252,69.3275,227900.0
2015-02-17 15:30:00,87.14,87.14,86.94,87.12,370200.0,69.3275,69.3275,69.1684,69.3116,370200.0
2015-02-18 09:30:00,86.51,87.53,86.49,87.3,198600.0,68.8263,69.6378,68.8104,69.4548,198600.0
2015-02-18 10:00:00,87.3,87.32,86.91,86.93,135900.0,69.4548,69.4708,69.1446,69.1605,135900.0
2015-02-18 10:30:00,86.96,87.36,86.94,87.13,96900.0,69.1843,69.5026,69.1684,69.3196,96900.0
2015-02-18 11:00:00,87.14,87.42,87.04,87.41,103500.0,69.3275,69.5503,69.248,69.5424,103500.0
2015-02-18 11:30:00,87.41,87.47,87.3,87.4,96700.0,69.5424,69.5901,69.4548,69.5344,96700.0
2015-02-18 12:00:00,87.39,87.5,87.36,87.48,49800.0,69.5264,69.614,69.5026,69.598,49800.0
2015-02-18 12:30:00,87.48,87.49,87.3,87.41,65100.0,69.598,69.606,69.4548,69.5424,65100.0
2015-02-18 13:00:00,87.42,87.52,87.34,87.43,53800.0,69.5503,69.6299,69.4867,69.5583,53800.0
2015-02-18 13:30:00,87.44,87.53,87.43,87.44,75700.0,69.5662,69.6378,69.5583,69.5662,75700.0
2015-02-18 14:00:00,87.46,87.73,87.41,87.44,142700.0,69.5821,69.7969,69.5424,69.5662,142700.0
2015-02-18 14:30:00,87.45,87.58,87.45,87.57,121100.0,69.5742,69.6776,69.5742,69.6697,121100.0
2015-02-18 15:00:00,87.58,87.69,87.58,87.67,114500.0,69.6776,69.7651,69.6776,69.7492,114500.0
2015-02-18 15:30:00,87.67,87.67,87.48,87.59,166700.0,69.7492,69.7492,69.598,69.6856,166700.0
2015-02-19 09:30:00,87.61,87.64,86.86,87.35,181900.0,69.7015,69.7253,69.1048,69.4946,181900.0
2015-02-19 10:00:00,87.37,87.41,87.15,87.38,133500.0,69.5105,69.5424,69.3355,69.5185,133500.0
2015-02-19 10:30:00,87.38,87.63,87.33,87.59,92100.0,69.5185,69.7174,69.4787,69.6856,92100.0
2015-02-19 11:00:00,87.6,87.75,87.45,87.72,84900.0,69.6935,69.8129,69.5742,69.789,84900.0
2015-02-19 11:30:00,87.74,87.79,87.67,87.79,73900.0,69.8049,69.8447,69.7492,69.8447,73900.0
2015-02-19 12:00:00,87.78,87.83,87.62,87.63,43200.0,69.8367,69.8765,69.7094,69.7174,43200.0
2015-02-19 12:30:00,87.64,87.66,87.47,87.55,57300.0,69.7253,69.7413,69.5901,69.6537,57300.0
2015-02-19 13:00:00,87.57,87.63,87.5,87.59,63300.0,69.6697,69.7174,69.614,69.6856,63300.0
2015-02-19 13:30:00,87.58,87.69,87.52,87.66,78300.0,69.6776,69.7651,69.6299,69.7413,78300.0
2015-02-19 14:00:00,87.67,87.79,87.6,87.65,70000.0,69.7492,69.8447,69.6935,69.7333,70000.0
2015-02-19 14:30:00,87.66,87.73,87.56,87.66,77900.0,69.7413,69.7969,69.6617,69.7413,77900.0
2015-02-19 15:00:00,87.66,87.74,87.64,87.73,83600.0,69.7413,69.8049,69.7253,69.7969,83600.0
2015-02-19 15:30:00,87.73,87.74,87.61,87.73,176000.0,69.7969,69.8049,69.7015,69.7969,176000.0
2015-02-20 09:30:00,87.81,87.83,87.04,87.48,279500.0,69.8606,69.8765,69.248,69.598,279500.0
2015-02-20 10:00:00,87.45,87.63,87.41,87.54,108300.0,69.5742,69.7174,69.5424,69.6458,108300.0
2015-02-20 10:30:00,87.53,87.97,87.45,87.91,108700.0,69.6378,69.9879,69.5742,69.9402,108700.0
2015-02-20 11:00:00,87.91,87.99,87.81,87.92,101500.0,69.9402,70.0038,69.8606,69.9481,101500.0
2015-02-20 11:30:00,87.93,87.97,87.82,87.87,68100.0,69.9561,69.9879,69.8685,69.9083,68100.0
2015-02-20 12:00:00,87.89,88.0,87.84,87.95,60900.0,69.9242,70.0118,69.8845,69.972,60900.0
2015-02-20 12:30:00,87.94,88.17,87.87,88.12,97600.0,69.964,70.147,69.9083,70.1072,97600.0
2015-02-20 13:00:00,88.11,88.2,88.03,88.16,80800.0,70.0993,70.1709,70.0356,70.139,80800.0
2015-02-20 13:30:00,88.16,88.34,88.15,88.33,82900.0,70.139,70.2823,70.1311,70.2743,82900.0
2015-02-20 14:00:00,88.32,88.43,88.25,88.28,79900.0,70.2663,70.3539,70.2107,70.2345,79900.0
2015-02-20 14:30:00,88.27,88.46,88.25,88.44,132900.0,70.2266,70.3777,70.2107,70.3618,132900.0
2015-02-20 15:00:00,88.45,88.71,88.45,88.69,178900.0,70.3698,70.5766,70.3698,70.5607,178900.0
2015-02-20 15:30:00,88.69,88.75,88.59,88.7,230800.0,70.5607,70.6084,70.4812,70.5687,230800.0
2015-02-23 09:30:00,88.73,88.99,88.23,88.66,114100.0,70.5925,70.7994,70.1947,70.5368,114100.0
2015-02-23 10:00:00,88.66,88.77,88.45,88.61,90000.0,70.5368,70.6244,70.3698,70.4971,90000.0
2015-02-23 10:30:00,88.6,88.88,88.54,88.85,113000.0,70.4891,70.7119,70.4414,70.688,113000.0
2015-02-23 11:00:00,88.87,89.07,88.81,88.92,121200.0,70.7039,70.863,70.6562,70.7437,121200.0
2015-02-23 11:30:00,88.92,89.09,88.89,88.98,74600.0,70.7437,70.8789,70.7198,70.7914,74600.0
2015-02-23 12:00:00,88.97,89.13,88.88,88.88,64600.0,70.7835,70.9108,70.7119,70.7119,64600.0
2015-02-23 12:30:00,88.88,89.06,88.88,89.04,98500.0,70.7119,70.8551,70.7119,70.8392,98500.0
2015-02-23 13:00:00,89.04,89.24,89.01,89.02,123400.0,70.8392,70.9983,70.8153,70.8233,123400.0
2015-02-23 13:30:00,89.01,89.06,88.96,89.02,83200.0,70.8153,70.8551,70.7755,70.8233,83200.0
2015-02-23 14:00:00,89.02,89.09,88.97,89.08,71000.0,70.8233,70.8789,70.7835,70.871,71000.0
2015-02-23 14:30:00,89.08,89.12,89.01,89.04,118200.0,70.871,70.9028,70.8153,70.8392,118200.0
2015-02-23 15:00:00,89.03,89.13,88.98,89.1,115300.0,70.8312,70.9108,70.7914,70.8869,115300.0
2015-02-23 15:30:00,89.1,89.23,89.07,89.16,223800.0,70.8869,70.9903,70.863,70.9346,223800.0
2015-02-24 09:30:00,89.17,89.17,88.51,88.76,126800.0,70.9426,70.9426,70.4175,70.6164,126800.0
2015-02-24 10:00:00,88.79,88.83,88.53,88.7,196900.0,70.6403,70.6721,70.4334,70.5687,196900.0
2015-02-24 10:30:00,88.7,88.91,88.61,88.9,65700.0,70.5687,70.7357,70.4971,70.7278,65700.0
2015-02-24 11:00:00,88.9,88.98,88.8,88.91,84800.0,70.7278,70.7914,70.6482,70.7357,84800.0
2015-02-24 11:30:00,88.92,89.04,88.89,88.92,63700.0,70.7437,70.8392,70.7198,70.7437,63700.0
2015-02-24 12:00:00,88.91,89.03,88.89,88.96,51500.0,70.7357,70.8312,70.7198,70.7755,51500.0
2015-02-24 12:30:00,88.96,89.12,88.72,89.11,88500.0,70.7755,70.9028,70.5846,70.8949,88500.0
2015-02-24 13:00:00,89.11,89.11,88.93,89.05,63500.0,70.8949,70.8949,70.7517,70.8471,63500.0
2015-02-24 13:30:00,89.05,89.21,89.05,89.16,50500.0,70.8471,70.9744,70.8471,70.9346,50500.0
2015-02-24 14:00:00,89.17,89.25,89.06,89.15,44700.0,70.9426,71.0062,70.8551,70.9267,44700.0
2015-02-24 14:30:00,89.15,89.24,89.08,89.18,55300.0,70.9267,70.9983,70.871,70.9505,55300.0
2015-02-24 15:00:00,89.19,89.28,89.16,89.28,85800.0,70.9585,71.0301,70.9346,71.0301,85800.0
2015-02-24 15:30:00,89.29,89.38,89.19,89.26,160200.0,71.0381,71.1097,70.9585,71.0142,160200.0
2015-02-25 09:30:00,89.33,89.7,89.16,89.28,185900.0,71.0699,71.3643,70.9346,71.0301,185900.0
2015-02-25 10:00:00,89.33,89.5,89.23,89.46,65600.0,71.0699,71.2051,70.9903,71.1733,65600.0
2015-02-25 10:30:00,89.47,89.53,89.36,89.38,65000.0,71.1813,71.229,71.0938,71.1097,65000.0
2015-02-25 11:00:00,89.38,89.43,89.2,89.2,73000.0,71.1097,71.1494,70.9665,70.9665,73000.0
2015-02-25 11:30:00,89.22,89.25,89.13,89.19,76100.0,70.9824,71.0062,70.9108,70.9585,76100.0
2015-02-25 12:00:00,89.2,89.43,89.13,89.36,51100.0,70.9665,71.1494,70.9108,71.0938,51100.0
2015-02-25 12:30:00,89.37,89.52,89.37,89.48,64300.0,71.1017,71.221,71.1017,71.1892,64300.0
2015-02-25 13:00:00,89.49,89.53,89.4,89.49,71600.0,71.1972,71.229,71.1256,71.1972,71600.0
2015-02-25 13:30:00,89.49,89.62,89.49,89.56,79000.0,71.1972,71.3006,71.1972,71.2529,79000.0
2015-02-25 14:00:00,89.57,89.63,89.3,89.31,74600.0,71.2608,71.3086,71.046,71.054,74600.0
2015-02-25 14:30:00,89.32,89.33,88.79,89.01,230400.0,71.0619,71.0699,70.6403,70.8153,230400.0
2015-02-25 15:00:00,89.02,89.03,88.92,88.94,83200.0,70.8233,70.8312,70.7437,70.7596,83200.0
2015-02-25 15:30:00,88.93,89.1,88.93,89.06,202400.0,70.7517,70.8869,70.7517,70.8551,202400.0
2015-02-26 09:30:00,89.19,89.25,88.82,88.98,181800.0,70.9585,71.0062,70.6641,70.7914,181800.0
2015-02-26 10:00:00,89.0,89.02,88.76,88.86,84400.0,70.8073,70.8233,70.6164,70.696,84400.0
2015-02-26 10:30:00,88.87,89.14,88.83,89.03,101500.0,70.7039,70.9187,70.6721,70.8312,101500.0
2015-02-26 11:00:00,89.06,89.18,89.0,89.16,66800.0,70.8551,70.9505,70.8073,70.9346,66800.0
2015-02-26 11:30:00,89.15,89.21,88.91,88.95,67900.0,70.9267,70.9744,70.7357,70.7676,67900.0
2015-02-26 12:00:00,88.96,88.99,88.69,88.76,51000.0,70.7755,70.7994,70.5607,70.6164,51000.0
2015-02-26 12:30:00,88.78,88.95,88.74,88.92,45100.0,70.6323,70.7676,70.6005,70.7437,45100.0
2015-02-26 13:00:00,88.91,88.95,88.66,88.75,38300.0,70.7357,70.7676,70.5368,70.6084,38300.0
2015-02-26 13:30:00,88.75,88.85,88.7,88.83,45400.0,70.6084,70.688,70.5687,70.6721,45400.0
2015-02-26 14:00:00,88.84,88.92,88.77,88.8,63000.0,70.68,70.7437,70.6244,70.6482,63000.0
2015-02-26 14:30:00,88.79,88.87,88.69,88.74,77000.0,70.6403,70.7039,70.5607,70.6005,77000.0
2015-02-26 15:00:00,88.74,88.88,88.61,88.85,91800.0,70.6005,70.7119,70.4971,70.688,91800.0
2015-02-26 15:30:00,88.85,88.92,88.76,88.83,159900.0,70.688,70.7437,70.6164,70.6721,159900.0
2015-02-27 09:30:00,88.85,88.87,88.45,88.75,113500.0,70.688,70.7039,70.3698,70.6084,113500.0
2015-02-27 10:00:00,88.8,88.94,88.76,88.93,44300.0,70.6482,70.7596,70.6164,70.7517,44300.0
2015-02-27 10:30:00,88.93,89.0,88.82,88.9,43600.0,70.7517,70.8073,70.6641,70.7278,43600.0
2015-02-27 11:00:00,88.89,88.93,88.74,88.74,48200.0,70.7198,70.7517,70.6005,70.6005,48200.0
2015-02-27 11:30:00,88.73,89.11,88.73,89.07,96200.0,70.5925,70.8949,70.5925,70.863,96200.0
2015-02-27 12:00:00,89.07,89.31,89.07,89.31,58700.0,70.863,71.054,70.863,71.054,58700.0
2015-02-27 12:30:00,89.33,89.44,89.22,89.24,87100.0,71.0699,71.1574,70.9824,70.9983,87100.0
2015-02-27 13:00:00,89.23,89.24,89.03,89.09,48700.0,70.9903,70.9983,70.8312,70.8789,48700.0
2015-02-27 13:30:00,89.09,89.09,88.94,88.94,42000.0,70.8789,70.8789,70.7596,70.7596,42000.0
2015-02-27 14:00:00,88.94,89.0,88.9,88.98,64400.0,70.7596,70.8073,70.7278,70.7914,64400.0
2015-02-27 14:30:00,88.96,89.0,88.82,88.88,94600.0,70.7755,70.8073,70.6641,70.7119,94600.0
2015-02-27 15:00:00,88.88,88.96,88.78,88.93,129800.0,70.7119,70.7755,70.6323,70.7517,129800.0
2015-02-27 15:30:00,88.92,88.92,88.72,88.84,297200.0,70.7437,70.7437,70.5846,70.68,297200.0
2015-03-02 09:30:00,88.88,89.46,88.58,89.44,121000.0,70.7119,71.1733,70.4732,71.1574,121000.0
2015-03-02 10:00:00,89.46,89.81,89.43,89.79,128100.0,71.1733,71.4518,71.1494,71.4359,128100.0
2015-03-02 10:30:00,89.8,89.9,89.7,89.86,134800.0,71.4438,71.5234,71.3643,71.4915,134800.0
2015-03-02 11:00:00,89.87,90.05,89.86,90.03,97900.0,71.4995,71.6427,71.4915,71.6268,97900.0
2015-03-02 11:30:00,90.04,90.23,90.0,90.14,102700.0,71.6348,71.7859,71.6029,71.7143,102700.0
2015-03-02 12:00:00,90.15,90.16,89.99,90.02,95300.0,71.7223,71.7302,71.595,71.6188,95300.0
2015-03-02 12:30:00,90.02,90.09,89.97,90.02,66100.0,71.6188,71.6745,71.5791,71.6188,66100.0
2015-03-02 13:00:00,90.0,90.04,89.8,89.85,64200.0,71.6029,71.6348,71.4438,71.4836,64200.0
2015-03-02 13:30:00,89.86,90.03,89.82,89.97,56100.0,71.4915,71.6268,71.4597,71.5791,56100.0
2015-03-02 14:00:00,89.97,90.06,89.97,90.05,65800.0,71.5791,71.6507,71.5791,71.6427,65800.0
2015-03-02 14:30:00,90.04,90.14,89.86,90.12,98500.0,71.6348,71.7143,71.4915,71.6984,98500.0
2015-03-02 15:00:00,90.12,90.14,90.05,90.14,113300.0,71.6984,71.7143,71.6427,71.7143,113300.0
2015-03-02 15:30:00,90.14,90.22,90.11,90.15,225100.0,71.7143,71.778,71.6904,71.7223,225100.0
2015-03-03 09:30:00,89.55,89.99,88.45,88.73,342800.0,71.2449,71.595,70.3698,70.5925,342800.0
2015-03-03 10:00:00,88.71,88.88,88.33,88.6,310700.0,70.5766,70.7119,70.2743,70.4891,310700.0
2015-03-03 10:30:00,88.59,88.82,88.52,88.58,121300.0,70.4812,70.6641,70.4255,70.4732,121300.0
2015-03-03 11:00:00,88.59,88.65,88.37,88.46,141600.0,70.4812,70.5289,70.3061,70.3777,141600.0
2015-03-03 11:30:00,88.47,88.66,88.36,88.61,209800.0,70.3857,70.5368,70.2982,70.4971,209800.0
2015-03-03 12:00:00,88.62,88.74,88.55,88.68,139000.0,70.505,70.6005,70.4493,70.5528,139000.0
2015-03-03 12:30:00,88.68,88.81,88.58,88.77,125500.0,70.5528,70.6562,70.4732,70.6244,125500.0
2015-03-03 13:00:00,88.77,88.84,88.64,88.71,86700.0,70.6244,70.68,70.5209,70.5766,86700.0
2015-03-03 13:30:00,88.71,88.84,88.67,88.71,83500.0,70.5766,70.68,70.5448,70.5766,83500.0
2015-03-03 14:00:00,88.7,88.82,88.67,88.79,145800.0,70.5687,70.6641,70.5448,70.6403,145800.0
2015-03-03 14:30:00,88.78,88.79,88.6,88.69,95300.0,70.6323,70.6403,70.4891,70.5607,95300.0
2015-03-03 15:00:00,88.69,88.76,88.59,88.76,155500.0,70.5607,70.6164,70.4812,70.6164,155500.0
2015-03-03 15:30:00,88.76,88.83,88.53,88.69,485300.0,70.6164,70.6721,70.4334,70.5607,485300.0
2015-03-04 09:30:00,88.25,88.3,87.09,87.18,325900.0,70.2107,70.2504,69.2878,69.3594,325900.0
2015-03-04 10:00:00,87.18,87.2,86.85,86.85,220000.0,69.3594,69.3753,69.0968,69.0968,220000.0
2015-03-04 10:30:00,86.84,87.06,86.8,86.92,212100.0,69.0889,69.2639,69.057,69.1525,212100.0
2015-03-04 11:00:00,86.92,87.03,86.81,86.82,179700.0,69.1525,69.24,69.065,69.073,179700.0
2015-03-04 11:30:00,86.82,87.03,86.79,87.01,166900.0,69.073,69.24,69.0491,69.2241,166900.0
2015-03-04 12:00:00,87.01,87.3,87.0,87.26,207400.0,69.2241,69.4548,69.2162,69.423,207400.0
2015-03-04 12:30:00,87.27,87.34,87.19,87.21,148900.0,69.431,69.4867,69.3673,69.3832,148900.0
2015-03-04 13:00:00,87.22,87.25,87.13,87.15,119200.0,69.3912,69.4151,69.3196,69.3355,119200.0
2015-03-04 13:30:00,87.15,87.17,86.9,86.92,134700.0,69.3355,69.3514,69.1366,69.1525,134700.0
2015-03-04 14:00:00,86.91,86.92,86.65,86.67,133500.0,69.1446,69.1525,68.9377,68.9536,133500.0
2015-03-04 14:30:00,86.67,86.8,86.6,86.61,167800.0,68.9536,69.057,68.8979,68.9059,167800.0
2015-03-04 15:00:00,86.62,86.69,86.55,86.62,303600.0,68.9138,68.9695,68.8582,68.9138,303600.0
2015-03-04 15:30:00,86.63,86.69,86.52,86.58,353200.0,68.9218,68.9695,68.8343,68.882,353200.0
2015-03-05 09:30:00,86.59,86.75,86.26,86.58,183800.0,68.89,69.0173,68.6274,68.882,183800.0
2015-03-05 10:00:00,86.57,86.8,86.39,86.73,222700.0,68.8741,69.057,68.7309,69.0014,222700.0
2015-03-05 10:30:00,86.73,86.81,86.64,86.7,119700.0,69.0014,69.065,68.9298,68.9775,119700.0
2015-03-05 11:00:00,86.7,86.78,86.51,86.64,127600.0,68.9775,69.0411,68.8263,68.9298,127600.0
2015-03-05 11:30:00,86.66,86.91,86.66,86.88,88000.0,68.9457,69.1446,68.9457,69.1207,88000.0
2015-03-05 12:00:00,86.87,86.89,86.69,86.74,143100.0,69.1127,69.1287,68.9695,69.0093,143100.0
2015-03-05 12:30:00,86.73,86.84,86.61,86.68,103500.0,69.0014,69.0889,68.9059,68.9616,103500.0
2015-03-05 13:00:00,86.68,86.75,86.59,86.69,61400.0,68.9616,69.0173,68.89,68.9695,61400.0
2015-03-05 13:30:00,86.7,86.76,86.62,86.65,80100.0,68.9775,69.0252,68.9138,68.9377,80100.0
2015-03-05 14:00:00,86.65,86.8,86.53,86.55,88600.0,68.9377,69.057,68.8422,68.8582,88600.0
2015-03-05 14:30:00,86.56,86.59,86.43,86.51,145100.0,68.8661,68.89,68.7627,68.8263,145100.0
2015-03-05 15:00:00,86.52,86.54,86.34,86.54,201200.0,68.8343,68.8502,68.6911,68.8502,201200.0
2015-03-05 15:30:00,86.55,86.77,86.43,86.77,504700.0,68.8582,69.0332,68.7627,69.0332,504700.0
2015-03-06 09:30:00,86.3,86.57,86.08,86.46,311100.0,68.6593,68.8741,68.4842,68.7865,311100.0
2015-03-06 10:00:00,86.48,86.92,86.4,86.9,157600.0,68.8025,69.1525,68.7388,69.1366,157600.0
2015-03-06 10:30:00,86.89,86.97,86.8,86.81,155900.0,69.1287,69.1923,69.057,69.065,155900.0
2015-03-06 11:00:00,86.79,86.79,86.24,86.24,95100.0,69.0491,69.0491,68.6115,68.6115,95100.0
2015-03-06 11:30:00,86.25,86.28,86.0,86.21,65600.0,68.6195,68.6433,68.4206,68.5877,65600.0
2015-03-06 12:00:00,86.24,86.33,85.91,86.08,82000.0,68.6115,68.6831,68.349,68.4842,82000.0
2015-03-06 12:30:00,86.08,86.22,85.9,85.98,66300.0,68.4842,68.5956,68.341,68.4047,66300.0
2015-03-06 13:00:00,86.0,86.12,85.87,85.97,62500.0,68.4206,68.516,68.3172,68.3967,62500.0
2015-03-06 13:30:00,85.96,86.08,85.84,86.08,56500.0,68.3888,68.4842,68.2933,68.4842,56500.0
2015-03-06 14:00:00,86.05,86.21,85.89,85.98,61700.0,68.4604,68.5877,68.3331,68.4047,61700.0
2015-03-06 14:30:00,85.97,86.11,85.91,86.04,98400.0,68.3967,68.5081,68.349,68.4524,98400.0
2015-03-06 15:00:00,86.03,86.24,85.96,86.0,99200.0,68.4444,68.6115,68.3888,68.4206,99200.0
2015-03-06 15:30:00,85.99,86.1,85.85,86.0,207200.0,68.4126,68.5001,68.3012,68.4206,207200.0
2015-03-09 09:30:00,86.4,86.53,85.86,86.42,137500.0,68.7388,68.8422,68.3092,68.7547,137500.0
2015-03-09 10:00:00,86.41,86.69,86.4,86.69,107400.0,68.7468,68.9695,68.7388,68.9695,107400.0
2015-03-09 10:30:00,86.69,86.8,86.63,86.72,79300.0,68.9695,69.057,68.9218,68.9934,79300.0
2015-03-09 11:00:00,86.69,86.86,86.6,86.81,84600.0,68.9695,69.1048,68.8979,69.065,84600.0
2015-03-09 11:30:00,86.81,86.95,86.77,86.82,47700.0,69.065,69.1764,69.0332,69.073,47700.0
2015-03-09 12:00:00,86.79,86.79,86.55,86.56,47000.0,69.0491,69.0491,68.8582,68.8661,47000.0
2015-03-09 12:30:00,86.56,86.8,86.54,86.76,33900.0,68.8661,69.057,68.8502,69.0252,33900.0
2015-03-09 13:00:00,86.76,86.77,86.64,86.77,80100.0,69.0252,69.0332,68.9298,69.0332,80100.0
2015-03-09 13:30:00,86.75,86.89,86.69,86.83,45900.0,69.0173,69.1287,68.9695,69.0809,45900.0
2015-03-09 14:00:00,86.83,86.85,86.71,86.73,68700.0,69.0809,69.0968,68.9854,69.0014,68700.0
2015-03-09 14:30:00,86.74,86.87,86.68,86.78,86900.0,69.0093,69.1127,68.9616,69.0411,86900.0
2015-03-09 15:00:00,86.77,86.85,86.71,86.84,90400.0,69.0332,69.0968,68.9854,69.0889,90400.0
2015-03-09 15:30:00,86.83,87.0,86.82,86.84,206500.0,69.0809,69.2162,69.073,69.0889,206500.0
2015-03-10 09:30:00,86.06,86.31,85.76,85.78,156200.0,68.4683,68.6672,68.2296,68.2455,156200.0
2015-03-10 10:00:00,85.78,86.04,85.66,85.79,95000.0,68.2455,68.4524,68.1501,68.2535,95000.0
2015-03-10 10:30:00,85.78,85.8,85.53,85.66,105800.0,68.2455,68.2615,68.0467,68.1501,105800.0
2015-03-10 11:00:00,85.66,85.99,85.65,85.88,133500.0,68.1501,68.4126,68.1421,68.3251,133500.0
2015-03-10 11:30:00,85.87,85.92,85.55,85.55,79400.0,68.3172,68.3569,68.0626,68.0626,79400.0
2015-03-10 12:00:00,85.55,85.63,85.44,85.44,71100.0,68.0626,68.1262,67.975,67.975,71100.0
2015-03-10 12:30:00,85.43,85.62,85.38,85.49,53900.0,67.9671,68.1183,67.9273,68.0148,53900.0
2015-03-10 13:00:00,85.5,85.68,85.39,85.58,55200.0,68.0228,68.166,67.9353,68.0864,55200.0
2015-03-10 13:30:00,85.59,85.65,85.5,85.56,63300.0,68.0944,68.1421,68.0228,68.0705,63300.0
2015-03-10 14:00:00,85.56,85.63,85.35,85.38,84200.0,68.0705,68.1262,67.9034,67.9273,84200.0
2015-03-10 14:30:00,85.38,85.52,85.35,85.41,78400.0,67.9273,68.0387,67.9034,67.9512,78400.0
2015-03-10 15:00:00,85.41,85.6,85.36,85.45,111100.0,67.9512,68.1023,67.9114,67.983,111100.0
2015-03-10 15:30:00,85.44,85.46,85.16,85.16,282700.0,67.975,67.991,67.7523,67.7523,282700.0
2015-03-11 09:30:00,84.99,85.11,84.64,85.06,136800.0,68.0069,68.1029,67.7268,68.0629,136800.0
2015-03-11 10:00:00,85.06,85.36,85.05,85.35,110600.0,68.0629,68.303,68.0549,68.295,110600.0
2015-03-11 10:30:00,85.35,85.4,85.15,85.24,118300.0,68.295,68.335,68.1349,68.2069,118300.0
2015-03-11 11:00:00,85.26,85.38,85.15,85.37,77700.0,68.2229,68.319,68.1349,68.311,77700.0
2015-03-11 11:30:00,85.37,85.44,85.33,85.41,75900.0,68.311,68.367,68.279,68.343,75900.0
2015-03-11 12:00:00,85.41,85.44,85.1,85.13,58100.0,68.343,68.367,68.0949,68.1189,58100.0
2015-03-11 12:30:00,85.15,85.22,85.03,85.06,47400.0,68.1349,68.1909,68.0389,68.0629,47400.0
2015-03-11 13:00:00,85.07,85.14,85.03,85.07,47500.0,68.0709,68.1269,68.0389,68.0709,47500.0
2015-03-11 13:30:00,85.1,85.12,84.87,84.99,75500.0,68.0949,68.1109,67.9109,68.0069,75500.0
2015-03-11 14:00:00,84.99,85.22,84.95,85.12,133700.0,68.0069,68.1909,67.9749,68.1109,133700.0
2015-03-11 14:30:00,85.11,85.15,84.92,85.14,99300.0,68.1029,68.1349,67.9509,68.1269,99300.0
2015-03-11 15:00:00,85.14,85.18,84.92,84.95,129600.0,68.1269,68.1589,67.9509,67.9749,129600.0
2015-03-11 15:30:00,84.94,85.07,84.88,84.99,216100.0,67.9669,68.0709,67.9189,68.0069,216100.0
2015-03-12 09:30:00,85.41,85.99,85.12,85.78,98800.0,68.343,68.8071,68.1109,68.639,98800.0
2015-03-12 10:00:00,85.79,85.85,85.57,85.74,67200.0,68.647,68.695,68.471,68.607,67200.0
2015-03-12 10:30:00,85.72,85.96,85.7,85.91,55400.0,68.591,68.7831,68.575,68.7431,55400.0
2015-03-12 11:00:00,85.92,86.16,85.86,86.04,59500.0,68.7511,68.9431,68.703,68.8471,59500.0
2015-03-12 11:30:00,86.05,86.06,85.96,85.99,36300.0,68.8551,68.8631,68.7831,68.8071,36300.0
2015-03-12 12:00:00,85.99,86.1,85.92,86.09,41100.0,68.8071,68.8951,68.7511,68.8871,41100.0
2015-03-12 12:30:00,86.1,86.11,85.95,86.05,36400.0,68.8951,68.9031,68.7751,68.8551,36400.0
2015-03-12 13:00:00,86.05,86.05,85.92,85.97,34300.0,68.8551,68.8551,68.7511,68.7911,34300.0
2015-03-12 13:30:00,85.97,86.11,85.91,86.03,41300.0,68.7911,68.9031,68.7431,68.8391,41300.0
2015-03-12 14:00:00,86.06,86.16,86.03,86.06,38500.0,68.8631,68.9431,68.8391,68.8631,38500.0
2015-03-12 14:30:00,86.07,86.27,85.98,86.27,74100.0,68.8711,69.0311,68.7991,69.0311,74100.0
2015-03-12 15:00:00,86.27,86.38,86.26,86.37,76400.0,69.0311,69.1191,69.0231,69.1111,76400.0
2015-03-12 15:30:00,86.37,86.49,86.3,86.38,182000.0,69.1111,69.2072,69.0551,69.1191,182000.0
2015-03-13 09:30:00,86.09,86.47,85.82,86.05,118200.0,68.8871,69.1912,68.671,68.8551,118200.0
2015-03-13 10:00:00,86.0,86.06,85.64,85.93,84600.0,68.8151,68.8631,68.527,68.7591,84600.0
2015-03-13 10:30:00,85.92,86.1,85.57,85.58,74000.0,68.7511,68.8951,68.471,68.479,74000.0
2015-03-13 11:00:00,85.59,85.78,85.39,85.41,66900.0,68.487,68.639,68.327,68.343,66900.0
2015-03-13 11:30:00,85.41,85.61,85.32,85.6,63500.0,68.343,68.503,68.271,68.495,63500.0
2015-03-13 12:00:00,85.6,85.67,85.43,85.64,40200.0,68.495,68.551,68.359,68.527,40200.0
2015-03-13 12:30:00,85.64,85.79,85.62,85.69,57500.0,68.527,68.647,68.511,68.567,57500.0
2015-03-13 13:00:00,85.68,85.69,85.52,85.52,59300.0,68.559,68.567,68.431,68.431,59300.0
2015-03-13 13:30:00,85.53,85.82,85.52,85.77,72800.0,68.439,68.671,68.431,68.631,72800.0
2015-03-13 14:00:00,85.77,85.9,85.62,85.77,215800.0,68.631,68.7351,68.511,68.631,215800.0
2015-03-13 14:30:00,85.77,85.81,85.58,85.75,70800.0,68.631,68.663,68.479,68.615,70800.0
2015-03-13 15:00:00,85.76,85.93,85.67,85.93,67900.0,68.623,68.7591,68.551,68.7591,67900.0
2015-03-13 15:30:00,85.92,86.11,85.83,85.88,239200.0,68.7511,68.9031,68.679,68.7191,239200.0
2015-03-16 09:30:00,86.52,87.24,86.2,87.24,123000.0,69.2312,69.8073,68.9751,69.8073,123000.0
2015-03-16 10:00:00,87.24,87.35,86.96,86.98,63700.0,69.8073,69.8953,69.5832,69.5992,63700.0
2015-03-16 10:30:00,86.99,87.06,86.85,87.0,58900.0,69.6072,69.6633,69.4952,69.6152,58900.0
2015-03-16 11:00:00,86.98,87.15,86.94,87.03,95900.0,69.5992,69.7353,69.5672,69.6393,95900.0
2015-03-16 11:30:00,87.04,87.15,86.99,87.04,58800.0,69.6473,69.7353,69.6072,69.6473,58800.0
2015-03-16 12:00:00,87.02,87.05,86.8,86.83,39200.0,69.6313,69.6553,69.4552,69.4792,39200.0
2015-03-16 12:30:00,86.81,87.11,86.81,87.01,41100.0,69.4632,69.7033,69.4632,69.6233,41100.0
2015-03-16 13:00:00,86.99,87.15,86.85,87.07,51100.0,69.6072,69.7353,69.4952,69.6713,51100.0
2015-03-16 13:30:00,87.06,87.2,87.01,87.16,58300.0,69.6633,69.7753,69.6233,69.7433,58300.0
2015-03-16 14:00:00,87.16,87.43,87.1,87.36,129200.0,69.7433,69.9593,69.6953,69.9033,129200.0
2015-03-16 14:30:00,87.37,87.43,87.22,87.4,110600.0,69.9113,69.9593,69.7913,69.9353,110600.0
2015-03-16 15:00:00,87.41,87.53,87.4,87.44,140800.0,69.9433,70.0393,69.9353,69.9673,140800.0
2015-03-16 15:30:00,87.44,87.48,87.27,87.35,186900.0,69.9673,69.9993,69.8313,69.8953,186900.0
2015-03-17 09:30:00,86.91,87.32,86.64,87.03,154900.0,69.5432,69.8713,69.3272,69.6393,154900.0
2015-03-17 10:00:00,87.02,87.22,86.91,87.09,97100.0,69.6313,69.7913,69.5432,69.6873,97100.0
2015-03-17 10:30:00,87.12,87.24,87.09,87.14,79300.0,69.7113,69.8073,69.6873,69.7273,79300.0
2015-03-17 11:00:00,87.12,87.13,86.85,87.05,74700.0,69.7113,69.7193,69.4952,69.6553,74700.0
2015-03-17 11:30:00,87.03,87.04,86.85,87.0,53800.0,69.6393,69.6473,69.4952,69.6152,53800.0
2015-03-17 12:00:00,87.0,87.05,86.85,87.03,53100.0,69.6152,69.6553,69.4952,69.6393,53100.0
2015-03-17 12:30:00,87.05,87.16,86.97,87.02,43700.0,69.6553,69.7433,69.5912,69.6313,43700.0
2015-03-17 13:00:00,87.04,87.11,86.9,86.92,58500.0,69.6473,69.7033,69.5352,69.5512,58500.0
2015-03-17 13:30:00,86.93,86.97,86.83,86.95,67200.0,69.5592,69.5912,69.4792,69.5752,67200.0
2015-03-17 14:00:00,86.95,86.99,86.78,86.79,92000.0,69.5752,69.6072,69.4392,69.4472,92000.0
2015-03-17 14:30:00,86.79,86.89,86.7,86.84,100300.0,69.4472,69.5272,69.3752,69.4872,100300.0
2015-03-17 15:00:00,86.84,87.03,86.8,86.97,98800.0,69.4872,69.6393,69.4552,69.5912,98800.0
2015-03-17 15:30:00,86.97,87.02,86.56,86.65,392300.0,69.5912,69.6313,69.2632,69.3352,392300.0
2015-03-18 09:30:00,86.63,86.79,86.02,86.09,138900.0,69.3192,69.4472,68.8311,68.8871,138900.0
2015-03-18 10:00:00,86.07,86.44,86.07,86.13,83700.0,68.8711,69.1672,68.8711,68.9191,83700.0
2015-03-18 10:30:00,86.11,86.14,86.01,86.1,91800.0,68.9031,68.9271,68.8231,68.8951,91800.0
2015-03-18 11:00:00,86.08,86.17,85.97,86.01,65800.0,68.8791,68.9511,68.7911,68.8231,65800.0
2015-03-18 11:30:00,85.99,86.12,85.95,86.12,84300.0,68.8071,68.9111,68.7751,68.9111,84300.0
2015-03-18 12:00:00,86.09,86.09,85.83,85.95,59000.0,68.8871,68.8871,68.679,68.7751,59000.0
2015-03-18 12:30:00,85.94,86.06,85.83,85.85,47900.0,68.7671,68.8631,68.679,68.695,47900.0
2015-03-18 13:00:00,85.84,85.89,85.73,85.76,57100.0,68.687,68.7271,68.599,68.623,57100.0
2015-03-18 13:30:00,85.79,86.09,85.56,86.06,83800.0,68.647,68.8871,68.463,68.8631,83800.0
2015-03-18 14:00:00,86.1,87.06,86.06,86.81,211800.0,68.8951,69.6633,68.8631,69.4632,211800.0
2015-03-18 14:30:00,86.84,87.27,86.82,87.23,174000.0,69.4872,69.8313,69.4712,69.7993,174000.0
2015-03-18 15:00:00,87.24,87.76,87.19,87.42,141000.0,69.8073,70.2234,69.7673,69.9513,141000.0
2015-03-18 15:30:00,87.43,87.49,87.24,87.37,311900.0,69.9593,70.0073,69.8073,69.9113,311900.0
2015-03-19 09:30:00,87.38,87.79,87.27,87.42,108400.0,69.9193,70.2474,69.8313,69.9513,108400.0
2015-03-19 10:00:00,87.45,87.63,87.27,87.51,77700.0,69.9753,70.1194,69.8313,70.0233,77700.0
2015-03-19 10:30:00,87.5,87.63,87.34,87.47,67600.0,70.0153,70.1194,69.8873,69.9913,67600.0
2015-03-19 11:00:00,87.49,87.56,87.41,87.51,58700.0,70.0073,70.0633,69.9433,70.0233,58700.0
2015-03-19 11:30:00,87.55,87.55,87.38,87.52,63900.0,70.0553,70.0553,69.9193,70.0313,63900.0
2015-03-19 12:00:00,87.52,87.53,87.44,87.51,72400.0,70.0313,70.0393,69.9673,70.0233,72400.0
2015-03-19 12:30:00,87.5,87.52,87.42,87.5,62100.0,70.0153,70.0313,69.9513,70.0153,62100.0
2015-03-19 13:00:00,87.48,87.72,87.46,87.68,79200.0,69.9993,70.1914,69.9833,70.1594,79200.0
2015-03-19 13:30:00,87.68,87.69,87.58,87.66,59400.0,70.1594,70.1674,70.0794,70.1434,59400.0
2015-03-19 14:00:00,87.67,87.77,87.62,87.74,125600.0,70.1514,70.2314,70.1114,70.2074,125600.0
2015-03-19 14:30:00,87.75,87.79,87.58,87.76,94400.0,70.2154,70.2474,70.0794,70.2234,94400.0
2015-03-19 15:00:00,87.76,87.79,87.61,87.69,93300.0,70.2234,70.2474,70.1034,70.1674,93300.0
2015-03-19 15:30:00,87.67,87.77,87.36,87.38,574700.0,70.1514,70.2314,69.9033,69.9193,574700.0
2015-03-20 09:30:00,87.8,87.93,87.48,87.5,774300.0,70.2554,70.3594,69.9993,70.0153,774300.0
2015-03-20 10:00:00,87.5,87.75,87.48,87.67,102600.0,70.0153,70.2154,69.9993,70.1514,102600.0
2015-03-20 10:30:00,87.68,87.8,87.64,87.75,117000.0,70.1594,70.2554,70.1274,70.2154,117000.0
2015-03-20 11:00:00,87.76,87.93,87.67,87.91,177200.0,70.2234,70.3594,70.1514,70.3434,177200.0
2015-03-20 11:30:00,87.92,87.93,87.81,87.85,75200.0,70.3514,70.3594,70.2634,70.2954,75200.0
2015-03-20 12:00:00,87.83,87.88,87.71,87.75,97300.0,70.2794,70.3194,70.1834,70.2154,97300.0
2015-03-20 12:30:00,87.76,87.92,87.76,87.9,72700.0,70.2234,70.3514,70.2234,70.3354,72700.0
2015-03-20 13:00:00,87.87,87.93,87.83,87.93,101200.0,70.3114,70.3594,70.2794,70.3594,101200.0
2015-03-20 13:30:00,87.93,88.0,87.89,87.93,93100.0,70.3594,70.4154,70.3274,70.3594,93100.0
2015-03-20 14:00:00,87.94,88.01,87.89,87.91,68400.0,70.3674,70.4234,70.3274,70.3434,68400.0
2015-03-20 14:30:00,87.91,87.99,87.88,87.99,99700.0,70.3434,70.4074,70.3194,70.4074,99700.0
2015-03-20 15:00:00,87.98,88.0,87.77,87.82,113800.0,70.3994,70.4154,70.2314,70.2714,113800.0
2015-03-20 15:30:00,87.82,87.97,87.77,87.77,226200.0,70.2714,70.3914,70.2314,70.2314,226200.0
2015-03-23 09:30:00,88.02,88.02,87.58,87.91,94100.0,70.4314,70.4314,70.0794,70.3434,94100.0
2015-03-23 10:00:00,87.89,87.95,87.65,87.76,71100.0,70.3274,70.3754,70.1354,70.2234,71100.0
2015-03-23 10:30:00,87.78,87.83,87.66,87.79,68300.0,70.2394,70.2794,70.1434,70.2474,68300.0
2015-03-23 11:00:00,87.79,87.89,87.76,87.79,57300.0,70.2474,70.3274,70.2234,70.2474,57300.0
2015-03-23 11:30:00,87.77,87.8,87.66,87.79,46800.0,70.2314,70.2554,70.1434,70.2474,46800.0
2015-03-23 12:00:00,87.78,87.78,87.55,87.7,49700.0,70.2394,70.2394,70.0553,70.1754,49700.0
2015-03-23 12:30:00,87.71,87.84,87.66,87.68,46300.0,70.1834,70.2874,70.1434,70.1594,46300.0
2015-03-23 13:00:00,87.68,87.76,87.62,87.65,68000.0,70.1594,70.2234,70.1114,70.1354,68000.0
2015-03-23 13:30:00,87.65,87.71,87.64,87.69,69100.0,70.1354,70.1834,70.1274,70.1674,69100.0
2015-03-23 14:00:00,87.69,87.84,87.66,87.8,52400.0,70.1674,70.2874,70.1434,70.2554,52400.0
2015-03-23 14:30:00,87.8,87.8,87.62,87.65,79500.0,70.2554,70.2554,70.1114,70.1354,79500.0
2015-03-23 15:00:00,87.64,87.64,87.52,87.59,113000.0,70.1274,70.1274,70.0313,70.0874,113000.0
2015-03-23 15:30:00,87.6,87.61,87.29,87.3,228100.0,70.0954,70.1034,69.8473,69.8553,228100.0
2015-03-24 09:30:00,87.15,87.43,87.0,87.24,99000.0,69.7353,69.9593,69.6152,69.8073,99000.0
2015-03-24 10:00:00,87.27,87.53,87.25,87.53,68400.0,69.8313,70.0393,69.8153,70.0393,68400.0
2015-03-24 10:30:00,87.53,87.6,87.35,87.36,45000.0,70.0393,70.0954,69.8953,69.9033,45000.0
2015-03-24 11:00:00,87.34,87.54,87.31,87.46,63900.0,69.8873,70.0473,69.8633,69.9833,63900.0
2015-03-24 11:30:00,87.47,87.51,87.42,87.48,34200.0,69.9913,70.0233,69.9513,69.9993,34200.0
2015-03-24 12:00:00,87.46,87.48,87.33,87.34,23500.0,69.9833,69.9993,69.8793,69.8873,23500.0
2015-03-24 12:30:00,87.35,87.36,87.21,87.22,35300.0,69.8953,69.9033,69.7833,69.7913,35300.0
2015-03-24 13:00:00,87.2,87.39,87.2,87.25,40700.0,69.7753,69.9273,69.7753,69.8153,40700.0
2015-03-24 13:30:00,87.25,87.36,87.18,87.35,35700.0,69.8153,69.9033,69.7593,69.8953,35700.0
2015-03-24 14:00:00,87.34,87.34,87.09,87.13,63200.0,69.8873,69.8873,69.6873,69.7193,63200.0
2015-03-24 14:30:00,87.13,87.24,87.06,87.24,70500.0,69.7193,69.8073,69.6633,69.8073,70500.0
2015-03-24 15:00:00,87.22,87.32,87.07,87.08,69600.0,69.7913,69.8713,69.6713,69.6793,69600.0
2015-03-24 15:30:00,87.07,87.15,86.96,86.96,169700.0,69.6713,69.7353,69.5832,69.5832,169700.0
2015-03-25 09:30:00,87.13,87.16,86.33,86.57,101700.0,69.7193,69.7433,69.0791,69.2712,101700.0
2015-03-25 10:00:00,86.55,86.57,86.25,86.51,85500.0,69.2552,69.2712,69.0151,69.2232,85500.0
2015-03-25 10:30:00,86.53,86.58,86.29,86.37,57700.0,69.2392,69.2792,69.0471,69.1111,57700.0
2015-03-25 11:00:00,86.38,86.51,86.18,86.31,38100.0,69.1191,69.2232,68.9591,69.0631,38100.0
2015-03-25 11:30:00,86.28,86.28,85.63,85.67,80100.0,69.0391,69.0391,68.519,68.551,80100.0
2015-03-25 12:00:00,85.68,85.73,85.42,85.61,67900.0,68.559,68.599,68.351,68.503,67900.0
2015-03-25 12:30:00,85.6,85.64,85.44,85.48,69400.0,68.495,68.527,68.367,68.399,69400.0
2015-03-25 13:00:00,85.48,85.49,85.08,85.35,117000.0,68.399,68.407,68.0789,68.295,117000.0
2015-03-25 13:30:00,85.36,85.54,85.3,85.43,107100.0,68.303,68.447,68.255,68.359,107100.0
2015-03-25 14:00:00,85.42,85.56,85.32,85.53,83000.0,68.351,68.463,68.271,68.439,83000.0
2015-03-25 14:30:00,85.51,85.51,85.26,85.39,115100.0,68.423,68.423,68.2229,68.327,115100.0
2015-03-25 15:00:00,85.39,85.39,85.07,85.09,97500.0,68.327,68.327,68.0709,68.0869,97500.0
2015-03-25 15:30:00,85.1,85.11,84.74,84.74,280700.0,68.0949,68.1029,67.8069,67.8069,280700.0
2015-03-26 09:30:00,84.26,84.69,84.02,84.17,174000.0,67.4228,67.7668,67.2307,67.3508,174000.0
2015-03-26 10:00:00,84.23,84.33,83.91,84.3,112000.0,67.3988,67.4788,67.1427,67.4548,112000.0
2015-03-26 10:30:00,84.3,84.55,84.24,84.4,134500.0,67.4548,67.6548,67.4068,67.5348,134500.0
2015-03-26 11:00:00,84.44,84.44,84.12,84.36,72500.0,67.5668,67.5668,67.3107,67.5028,72500.0
2015-03-26 11:30:00,84.32,84.69,84.31,84.68,61200.0,67.4708,67.7668,67.4628,67.7588,61200.0
2015-03-26 12:00:00,84.66,84.69,84.37,84.39,56200.0,67.7428,67.7668,67.5108,67.5268,56200.0
2015-03-26 12:30:00,84.4,84.72,84.33,84.68,49800.0,67.5348,67.7908,67.4788,67.7588,49800.0
2015-03-26 13:00:00,84.69,84.7,84.32,84.58,58500.0,67.7668,67.7748,67.4708,67.6788,58500.0
2015-03-26 13:30:00,84.58,84.77,84.51,84.67,134500.0,67.6788,67.8309,67.6228,67.7508,134500.0
2015-03-26 14:00:00,84.69,84.72,84.48,84.49,67300.0,67.7668,67.7908,67.5988,67.6068,67300.0
2015-03-26 14:30:00,84.49,84.77,84.49,84.6,50300.0,67.6068,67.8309,67.6068,67.6948,50300.0
2015-03-26 15:00:00,84.58,84.62,84.47,84.57,53500.0,67.6788,67.7108,67.5908,67.6708,53500.0
2015-03-26 15:30:00,84.58,84.76,84.39,84.41,212400.0,67.6788,67.8229,67.5268,67.5428,212400.0
2015-03-27 09:30:00,84.34,84.91,84.2,84.74,115300.0,67.4868,67.9429,67.3748,67.8069,115300.0
2015-03-27 10:00:00,84.74,84.82,84.2,84.43,105800.0,67.8069,67.8709,67.3748,67.5588,105800.0
2015-03-27 10:30:00,84.44,84.66,84.31,84.63,90200.0,67.5668,67.7428,67.4628,67.7188,90200.0
2015-03-27 11:00:00,84.62,84.76,84.54,84.58,43800.0,67.7108,67.8229,67.6468,67.6788,43800.0
2015-03-27 11:30:00,84.58,84.68,84.4,84.5,47700.0,67.6788,67.7588,67.5348,67.6148,47700.0
2015-03-27 12:00:00,84.51,84.62,84.39,84.4,76900.0,67.6228,67.7108,67.5268,67.5348,76900.0
2015-03-27 12:30:00,84.41,84.58,84.39,84.57,63900.0,67.5428,67.6788,67.5268,67.6708,63900.0
2015-03-27 13:00:00,84.56,84.58,84.41,84.5,57000.0,67.6628,67.6788,67.5428,67.6148,57000.0
2015-03-27 13:30:00,84.5,84.65,84.48,84.61,42700.0,67.6148,67.7348,67.5988,67.7028,42700.0
2015-03-27 14:00:00,84.59,84.68,84.51,84.62,70600.0,67.6868,67.7588,67.6228,67.7108,70600.0
2015-03-27 14:30:00,84.61,84.76,84.59,84.75,53300.0,67.7028,67.8229,67.6868,67.8149,53300.0
2015-03-27 15:00:00,84.74,84.78,84.67,84.77,68600.0,67.8069,67.8389,67.7508,67.8309,68600.0
2015-03-27 15:30:00,84.77,84.87,84.61,84.62,244400.0,67.8309,67.9109,67.7028,67.7108,244400.0
2015-03-30 09:30:00,84.87,85.84,84.87,85.84,82600.0,67.9109,68.687,67.9109,68.687,82600.0
2015-03-30 10:00:00,85.86,85.99,85.61,85.69,93400.0,68.703,68.8071,68.503,68.567,93400.0
2015-03-30 10:30:00,85.72,85.88,85.69,85.81,61300.0,68.591,68.7191,68.567,68.663,61300.0
2015-03-30 11:00:00,85.82,85.87,85.71,85.76,47900.0,68.671,68.7111,68.583,68.623,47900.0
2015-03-30 11:30:00,85.76,85.88,85.76,85.85,52100.0,68.623,68.7191,68.623,68.695,52100.0
2015-03-30 12:00:00,85.84,86.01,85.82,85.99,29800.0,68.687,68.8231,68.671,68.8071,29800.0
2015-03-30 12:30:00,86.0,86.08,85.93,85.99,28500.0,68.8151,68.8791,68.7591,68.8071,28500.0
2015-03-30 13:00:00,85.99,86.12,85.97,86.11,38400.0,68.8071,68.9111,68.7911,68.9031,38400.0
2015-03-30 13:30:00,86.12,86.17,85.97,85.97,47200.0,68.9111,68.9511,68.7911,68.7911,47200.0
2015-03-30 14:00:00,85.96,86.09,85.96,86.02,44000.0,68.7831,68.8871,68.7831,68.8311,44000.0
2015-03-30 14:30:00,86.02,86.03,85.88,85.98,44300.0,68.8311,68.8391,68.7191,68.7991,44300.0
2015-03-30 15:00:00,85.98,86.07,85.87,85.88,68000.0,68.7991,68.8711,68.7111,68.7191,68000.0
2015-03-30 15:30:00,85.88,86.07,85.84,85.92,171500.0,68.7191,68.8711,68.687,68.7511,171500.0
2015-03-31 09:30:00,85.35,85.76,85.18,85.66,89100.0,68.295,68.623,68.1589,68.543,89100.0
2015-03-31 10:00:00,85.7,85.91,85.68,85.81,75500.0,68.575,68.7431,68.559,68.663,75500.0
2015-03-31 10:30:00,85.84,86.03,85.81,85.92,54500.0,68.687,68.8391,68.663,68.7511,54500.0
2015-03-31 11:00:00,85.92,86.17,85.92,86.11,39900.0,68.7511,68.9511,68.7511,68.9031,39900.0
2015-03-31 11:30:00,86.1,86.11,85.76,85.78,71100.0,68.8951,68.9031,68.623,68.639,71100.0
2015-03-31 12:00:00,85.76,85.9,85.68,85.87,45500.0,68.623,68.7351,68.559,68.7111,45500.0
2015-03-31 12:30:00,85.89,85.98,85.81,85.87,45900.0,68.7271,68.7991,68.663,68.7111,45900.0
2015-03-31 13:00:00,85.9,86.06,85.87,86.06,36700.0,68.7351,68.8631,68.7111,68.8631,36700.0
2015-03-31 13:30:00,86.06,86.21,86.04,86.07,112800.0,68.8631,68.9831,68.8471,68.8711,112800.0
2015-03-31 14:00:00,86.09,86.22,86.09,86.15,55400.0,68.8871,68.9911,68.8871,68.9351,55400.0
2015-03-31 14:30:00,86.13,86.34,86.05,86.34,73600.0,68.9191,69.0871,68.8551,69.0871,73600.0
2015-03-31 15:00:00,86.33,86.34,85.77,85.87,117600.0,69.0791,69.0871,68.631,68.7111,117600.0
2015-03-31 15:30:00,85.86,85.9,85.62,85.65,273200.0,68.703,68.7351,68.511,68.535,273200.0
2015-04-01 09:30:00,85.73,85.73,84.33,84.58,136700.0,68.599,68.599,67.4788,67.6788,136700.0
2015-04-01 10:00:00,84.55,84.96,84.48,84.82,107100.0,67.6548,67.9829,67.5988,67.8709,107100.0
2015-04-01 10:30:00,84.83,84.93,84.53,84.89,106900.0,67.8789,67.9589,67.6388,67.9269,106900.0
2015-04-01 11:00:00,84.9,85.06,84.75,84.78,82000.0,67.9349,68.0629,67.8149,67.8389,82000.0
2015-04-01 11:30:00,84.81,85.05,84.8,84.86,60800.0,67.8629,68.0549,67.8549,67.9029,60800.0
2015-04-01 12:00:00,84.88,84.92,84.73,84.88,52500.0,67.9189,67.9509,67.7989,67.9189,52500.0
2015-04-01 12:30:00,84.86,85.01,84.82,84.92,41300.0,67.9029,68.0229,67.8709,67.9509,41300.0
2015-04-01 13:00:00,84.9,85.0,84.86,84.97,38100.0,67.9349,68.0149,67.9029,67.9909,38100.0
2015-04-01 13:30:00,84.97,85.21,84.95,85.12,60800.0,67.9909,68.1829,67.9749,68.1109,60800.0
2015-04-01 14:00:00,85.12,85.13,84.83,84.88,73400.0,68.1109,68.1189,67.8789,67.9189,73400.0
2015-04-01 14:30:00,84.87,85.11,84.79,85.08,67000.0,67.9109,68.1029,67.8469,68.0789,67000.0
2015-04-01 15:00:00,85.08,85.08,84.79,84.99,99200.0,68.0789,68.0789,67.8469,68.0069,99200.0
2015-04-01 15:30:00,84.98,85.27,84.91,85.25,191700.0,67.9989,68.2309,67.9429,68.2149,191700.0
2015-04-02 09:30:00,85.85,86.44,85.47,86.37,227000.0,68.695,69.1672,68.391,69.1111,227000.0
2015-04-02 10:00:00,86.38,86.58,86.09,86.13,143700.0,69.1191,69.2792,68.8871,68.9191,143700.0
2015-04-02 10:30:00,86.13,86.13,85.81,86.02,109300.0,68.9191,68.9191,68.663,68.8311,109300.0
2015-04-02 11:00:00,86.03,86.15,85.93,85.99,88400.0,68.8391,68.9351,68.7591,68.8071,88400.0
2015-04-02 11:30:00,86.0,86.1,85.74,85.77,71000.0,68.8151,68.8951,68.607,68.631,71000.0
2015-04-02 12:00:00,85.77,85.8,85.57,85.77,57000.0,68.631,68.655,68.471,68.631,57000.0
2015-04-02 12:30:00,85.77,85.95,85.75,85.87,57000.0,68.631,68.7751,68.615,68.7111,57000.0
2015-04-02 13:00:00,85.86,86.0,85.77,85.96,60600.0,68.703,68.8151,68.631,68.7831,60600.0
2015-04-02 13:30:00,85.96,86.07,85.94,86.05,72700.0,68.7831,68.8711,68.7671,68.8551,72700.0
2015-04-02 14:00:00,86.04,86.16,85.94,86.04,81400.0,68.8471,68.9431,68.7671,68.8471,81400.0
2015-04-02 14:30:00,86.05,86.05,85.79,85.95,66400.0,68.8551,68.8551,68.647,68.7751,66400.0
2015-04-02 15:00:00,85.93,86.07,85.91,86.02,99600.0,68.7591,68.8711,68.7431,68.8311,99600.0
2015-04-02 15:30:00,86.02,86.13,85.91,85.91,183800.0,68.8311,68.9191,68.7431,68.7431,183800.0
2015-04-06 09:30:00,85.66,86.02,85.41,85.97,192000.0,68.543,68.8311,68.343,68.7911,192000.0
2015-04-06 10:00:00,85.97,86.07,85.82,86.03,212200.0,68.7911,68.8711,68.671,68.8391,212200.0
2015-04-06 10:30:00,86.03,86.3,86.03,86.27,185800.0,68.8391,69.0551,68.8391,69.0311,185800.0
2015-04-06 11:00:00,86.29,86.37,86.21,86.35,112000.0,69.0471,69.1111,68.9831,69.0951,112000.0
2015-04-06 11:30:00,86.36,86.41,86.21,86.28,99400.0,69.1031,69.1431,68.9831,69.0391,99400.0
2015-04-06 12:00:00,86.3,86.61,86.27,86.56,142200.0,69.0551,69.3032,69.0311,69.2632,142200.0
2015-04-06 12:30:00,86.55,86.57,86.39,86.51,122600.0,69.2552,69.2712,69.1271,69.2232,122600.0
2015-04-06 13:00:00,86.52,86.61,86.49,86.61,110800.0,69.2312,69.3032,69.2072,69.3032,110800.0
2015-04-06 13:30:00,86.61,86.66,86.45,86.5,114000.0,69.3032,69.3432,69.1752,69.2152,114000.0
2015-04-06 14:00:00,86.52,86.57,86.39,86.51,197000.0,69.2312,69.2712,69.1271,69.2232,197000.0
2015-04-06 14:30:00,86.51,86.54,86.3,86.35,173000.0,69.2232,69.2472,69.0551,69.0951,173000.0
2015-04-06 15:00:00,86.35,86.44,86.28,86.39,173000.0,69.0951,69.1672,69.0391,69.1271,173000.0
2015-04-06 15:30:00,86.38,86.47,86.23,86.26,316400.0,69.1191,69.1912,68.9991,69.0231,316400.0
2015-04-07 09:30:00,86.23,86.63,86.04,86.39,79800.0,68.9991,69.3192,68.8471,69.1271,79800.0
2015-04-07 10:00:00,86.43,86.44,86.17,86.31,72000.0,69.1591,69.1672,68.9511,69.0631,72000.0
2015-04-07 10:30:00,86.31,86.54,86.31,86.51,49800.0,69.0631,69.2472,69.0631,69.2232,49800.0
2015-04-07 11:00:00,86.5,86.54,86.31,86.33,39600.0,69.2152,69.2472,69.0631,69.0791,39600.0
2015-04-07 11:30:00,86.34,86.42,86.26,86.4,35500.0,69.0871,69.1511,69.0231,69.1351,35500.0
2015-04-07 12:00:00,86.4,86.49,86.37,86.43,33800.0,69.1351,69.2072,69.1111,69.1591,33800.0
2015-04-07 12:30:00,86.43,86.5,86.24,86.28,28600.0,69.1591,69.2152,69.0071,69.0391,28600.0
2015-04-07 13:00:00,86.28,86.46,86.25,86.43,54500.0,69.0391,69.1832,69.0151,69.1591,54500.0
2015-04-07 13:30:00,86.44,86.46,86.27,86.27,40000.0,69.1672,69.1832,69.0311,69.0311,40000.0
2015-04-07 14:00:00,86.28,86.41,86.28,86.4,35700.0,69.0391,69.1431,69.0391,69.1351,35700.0
2015-04-07 14:30:00,86.4,86.44,86.26,86.28,50200.0,69.1351,69.1672,69.0231,69.0391,50200.0
2015-04-07 15:00:00,86.26,86.29,86.02,86.08,86300.0,69.0231,69.0471,68.8311,68.8791,86300.0
2015-04-07 15:30:00,86.09,86.1,85.82,85.86,127200.0,68.8871,68.8951,68.671,68.703,127200.0
2015-04-08 09:30:00,85.69,86.66,85.53,86.39,99000.0,68.567,69.3432,68.439,69.1271,99000.0
2015-04-08 10:00:00,86.41,86.5,86.23,86.34,75200.0,69.1431,69.2152,68.9991,69.0871,75200.0
2015-04-08 10:30:00,86.33,86.34,85.87,86.04,35400.0,69.0791,69.0871,68.7111,68.8471,35400.0
2015-04-08 11:00:00,86.03,86.28,85.99,86.18,47700.0,68.8391,69.0391,68.8071,68.9591,47700.0
2015-04-08 11:30:00,86.19,86.39,86.15,86.33,59500.0,68.9671,69.1271,68.9351,69.0791,59500.0
2015-04-08 12:00:00,86.35,86.47,86.31,86.46,60900.0,69.0951,69.1912,69.0631,69.1832,60900.0
2015-04-08 12:30:00,86.45,86.52,86.42,86.5,60000.0,69.1752,69.2312,69.1511,69.2152,60000.0
2015-04-08 13:00:00,86.51,86.51,86.21,86.26,31100.0,69.2232,69.2232,68.9831,69.0231,31100.0
2015-04-08 13:30:00,86.26,86.43,86.21,86.37,35100.0,69.0231,69.1591,68.9831,69.1111,35100.0
2015-04-08 14:00:00,86.38,86.7,85.99,86.48,66800.0,69.1191,69.3752,68.8071,69.1992,66800.0
2015-04-08 14:30:00,86.47,86.53,86.27,86.31,60000.0,69.1912,69.2392,69.0311,69.0631,60000.0
2015-04-08 15:00:00,86.34,86.45,86.26,86.34,50900.0,69.0871,69.1752,69.0231,69.0871,50900.0
2015-04-08 15:30:00,86.33,86.57,86.25,86.56,203900.0,69.0791,69.2712,69.0151,69.2632,203900.0
2015-04-09 09:30:00,86.45,86.74,86.04,86.27,77800.0,69.1752,69.4072,68.8471,69.0311,77800.0
2015-04-09 10:00:00,86.29,86.36,86.03,86.26,79400.0,69.0471,69.1031,68.8391,69.0231,79400.0
2015-04-09 10:30:00,86.27,86.32,85.86,85.89,74200.0,69.0311,69.0711,68.703,68.7271,74200.0
2015-04-09 11:00:00,85.9,85.92,85.67,85.88,51900.0,68.7351,68.7511,68.551,68.7191,51900.0
2015-04-09 11:30:00,85.88,86.08,85.87,86.08,107200.0,68.7191,68.8791,68.7111,68.8791,107200.0
2015-04-09 12:00:00,86.07,86.23,85.98,86.18,33900.0,68.8711,68.9991,68.7991,68.9591,33900.0
2015-04-09 12:30:00,86.18,86.28,86.13,86.26,32300.0,68.9591,69.0391,68.9191,69.0231,32300.0
2015-04-09 13:00:00,86.28,86.38,86.18,86.35,31900.0,69.0391,69.1191,68.9591,69.0951,31900.0
2015-04-09 13:30:00,86.34,86.34,86.11,86.24,46600.0,69.0871,69.0871,68.9031,69.0071,46600.0
2015-04-09 14:00:00,86.24,86.28,86.07,86.11,46300.0,69.0071,69.0391,68.8711,68.9031,46300.0
2015-04-09 14:30:00,86.12,86.33,86.08,86.3,43600.0,68.9111,69.0791,68.8791,69.0551,43600.0
2015-04-09 15:00:00,86.3,86.64,86.3,86.57,77300.0,69.0551,69.3272,69.0551,69.2712,77300.0
2015-04-09 15:30:00,86.59,86.66,86.46,86.61,136000.0,69.2872,69.3432,69.1832,69.3032,136000.0
2015-04-10 09:30:00,86.76,86.79,86.16,86.32,120000.0,69.4232,69.4472,68.9431,69.0711,120000.0
2015-04-10 10:00:00,86.34,86.52,86.25,86.45,117800.0,69.0871,69.2312,69.0151,69.1752,117800.0
2015-04-10 10:30:00,86.47,86.63,86.43,86.62,75300.0,69.1912,69.3192,69.1591,69.3112,75300.0
2015-04-10 11:00:00,86.61,86.62,86.43,86.59,50800.0,69.3032,69.3112,69.1591,69.2872,50800.0
2015-04-10 11:30:00,86.59,86.6,86.51,86.52,53300.0,69.2872,69.2952,69.2232,69.2312,53300.0
2015-04-10 12:00:00,86.52,86.57,86.43,86.45,81700.0,69.2312,69.2712,69.1591,69.1752,81700.0
2015-04-10 12:30:00,86.45,86.55,86.43,86.48,87100.0,69.1752,69.2552,69.1591,69.1992,87100.0
2015-04-10 13:00:00,86.48,86.51,86.42,86.45,38800.0,69.1992,69.2232,69.1511,69.1752,38800.0
2015-04-10 13:30:00,86.47,86.5,86.36,86.37,32700.0,69.1912,69.2152,69.1031,69.1111,32700.0
2015-04-10 14:00:00,86.36,86.44,86.33,86.34,60700.0,69.1031,69.1672,69.0791,69.0871,60700.0
2015-04-10 14:30:00,86.34,86.45,86.31,86.38,51300.0,69.0871,69.1752,69.0631,69.1191,51300.0
2015-04-10 15:00:00,86.38,86.42,86.29,86.35,82500.0,69.1191,69.1511,69.0471,69.0951,82500.0
2015-04-10 15:30:00,86.35,86.41,86.31,86.35,155200.0,69.0951,69.1431,69.0631,69.0951,155200.0
2015-04-13 09:30:00,86.12,86.61,86.08,86.42,110700.0,68.9111,69.3032,68.8791,69.1511,110700.0
2015-04-13 10:00:00,86.43,86.56,86.4,86.49,69800.0,69.1591,69.2632,69.1351,69.2072,69800.0
2015-04-13 10:30:00,86.5,86.54,86.44,86.47,65800.0,69.2152,69.2472,69.1672,69.1912,65800.0
2015-04-13 11:00:00,86.47,86.7,86.46,86.63,54900.0,69.1912,69.3752,69.1832,69.3192,54900.0
2015-04-13 11:30:00,86.63,86.7,86.51,86.57,41000.0,69.3192,69.3752,69.2232,69.2712,41000.0
2015-04-13 12:00:00,86.57,86.62,86.46,86.47,25600.0,69.2712,69.3112,69.1832,69.1912,25600.0
2015-04-13 12:30:00,86.46,86.54,86.43,86.47,24300.0,69.1832,69.2472,69.1591,69.1912,24300.0
2015-04-13 13:00:00,86.48,86.51,86.2,86.21,34000.0,69.1992,69.2232,68.9751,68.9831,34000.0
2015-04-13 13:30:00,86.2,86.22,86.06,86.18,61800.0,68.9751,68.9911,68.8631,68.9591,61800.0
2015-04-13 14:00:00,86.2,86.22,86.0,86.06,62400.0,68.9751,68.9911,68.8151,68.8631,62400.0
2015-04-13 14:30:00,86.09,86.18,85.95,86.08,48600.0,68.8871,68.9591,68.7751,68.8791,48600.0
2015-04-13 15:00:00,86.07,86.09,85.85,85.88,63000.0,68.8711,68.8871,68.695,68.7191,63000.0
2015-04-13 15:30:00,85.88,85.98,85.76,85.92,203800.0,68.7191,68.7991,68.623,68.7511,203800.0
2015-04-14 09:30:00,85.74,86.14,85.4,85.49,82100.0,68.607,68.9271,68.335,68.407,82100.0
2015-04-14 10:00:00,85.48,85.64,85.21,85.37,98600.0,68.399,68.527,68.1829,68.311,98600.0
2015-04-14 10:30:00,85.36,85.53,85.2,85.3,96100.0,68.303,68.439,68.1749,68.255,96100.0
2015-04-14 11:00:00,85.29,85.63,85.22,85.54,92700.0,68.2469,68.519,68.1909,68.447,92700.0
2015-04-14 11:30:00,85.54,85.71,85.52,85.71,38800.0,68.447,68.583,68.431,68.583,38800.0
2015-04-14 12:00:00,85.71,85.71,85.51,85.59,56200.0,68.583,68.583,68.423,68.487,56200.0
2015-04-14 12:30:00,85.57,85.64,85.51,85.53,109600.0,68.471,68.527,68.423,68.439,109600.0
2015-04-14 13:00:00,85.54,85.57,85.4,85.54,48500.0,68.447,68.471,68.335,68.447,48500.0
2015-04-14 13:30:00,85.54,85.57,85.44,85.51,47800.0,68.447,68.471,68.367,68.423,47800.0
2015-04-14 14:00:00,85.54,85.66,85.47,85.64,41000.0,68.447,68.543,68.391,68.527,41000.0
2015-04-14 14:30:00,85.66,85.67,85.5,85.59,61500.0,68.543,68.551,68.415,68.487,61500.0
2015-04-14 15:00:00,85.58,85.66,85.54,85.59,75100.0,68.479,68.543,68.447,68.487,75100.0
2015-04-14 15:30:00,85.61,85.68,85.53,85.61,140700.0,68.503,68.559,68.439,68.503,140700.0
2015-04-15 09:30:00,85.9,86.08,85.6,85.97,78800.0,68.7351,68.8791,68.495,68.7911,78800.0
2015-04-15 10:00:00,86.0,86.03,85.76,85.87,72400.0,68.8151,68.8391,68.623,68.7111,72400.0
2015-04-15 10:30:00,85.87,85.93,85.79,85.83,48400.0,68.7111,68.7591,68.647,68.679,48400.0
2015-04-15 11:00:00,85.84,85.86,85.68,85.71,32100.0,68.687,68.703,68.559,68.583,32100.0
2015-04-15 11:30:00,85.72,85.78,85.6,85.72,43900.0,68.591,68.639,68.495,68.591,43900.0
2015-04-15 12:00:00,85.72,85.88,85.71,85.88,42800.0,68.591,68.7191,68.583,68.7191,42800.0
2015-04-15 12:30:00,85.87,85.87,85.66,85.74,67200.0,68.7111,68.7111,68.543,68.607,67200.0
2015-04-15 13:00:00,85.73,85.77,85.68,85.76,97200.0,68.599,68.631,68.559,68.623,97200.0
2015-04-15 13:30:00,85.77,85.91,85.72,85.81,139400.0,68.631,68.7431,68.591,68.663,139400.0
2015-04-15 14:00:00,85.83,85.87,85.73,85.77,106000.0,68.679,68.7111,68.599,68.631,106000.0
2015-04-15 14:30:00,85.77,85.83,85.7,85.78,77400.0,68.631,68.679,68.575,68.639,77400.0
2015-04-15 15:00:00,85.78,85.83,85.76,85.81,96300.0,68.639,68.679,68.623,68.663,96300.0
2015-04-15 15:30:00,85.81,85.82,85.72,85.75,201000.0,68.663,68.671,68.591,68.615,201000.0
2015-04-16 09:30:00,85.56,85.75,85.25,85.5,102100.0,68.463,68.615,68.2149,68.415,102100.0
2015-04-16 10:00:00,85.48,85.57,85.34,85.4,63000.0,68.399,68.471,68.287,68.335,63000.0
2015-04-16 10:30:00,85.39,85.52,85.33,85.45,110600.0,68.327,68.431,68.279,68.375,110600.0
2015-04-16 11:00:00,85.46,85.54,85.45,85.47,91500.0,68.383,68.447,68.375,68.391,91500.0
2015-04-16 11:30:00,85.48,85.53,85.33,85.47,58600.0,68.399,68.439,68.279,68.391,58600.0
2015-04-16 12:00:00,85.5,85.6,85.45,85.47,65200.0,68.415,68.495,68.375,68.391,65200.0
2015-04-16 12:30:00,85.5,85.52,85.42,85.46,57200.0,68.415,68.431,68.351,68.383,57200.0
2015-04-16 13:00:00,85.45,85.53,85.38,85.43,47900.0,68.375,68.439,68.319,68.359,47900.0
2015-04-16 13:30:00,85.42,85.55,85.39,85.53,90800.0,68.351,68.455,68.327,68.439,90800.0
2015-04-16 14:00:00,85.55,85.55,85.4,85.44,74900.0,68.455,68.455,68.335,68.367,74900.0
2015-04-16 14:30:00,85.43,85.52,85.39,85.39,115400.0,68.359,68.431,68.327,68.327,115400.0
2015-04-16 15:00:00,85.38,85.45,85.3,85.34,84800.0,68.319,68.375,68.255,68.287,84800.0
2015-04-16 15:30:00,85.35,85.44,85.31,85.38,177200.0,68.295,68.367,68.263,68.319,177200.0
2015-04-17 09:30:00,84.58,85.01,83.39,83.81,404500.0,67.6788,68.0229,66.7266,67.0627,404500.0
2015-04-17 10:00:00,83.84,83.92,83.48,83.58,104800.0,67.0867,67.1507,66.7986,66.8786,104800.0
2015-04-17 10:30:00,83.55,83.82,83.43,83.48,113200.0,66.8546,67.0707,66.7586,66.7986,113200.0
2015-04-17 11:00:00,83.48,83.76,83.38,83.71,69100.0,66.7986,67.0227,66.7186,66.9827,69100.0
2015-04-17 11:30:00,83.74,83.83,83.57,83.74,120600.0,67.0067,67.0787,66.8706,67.0067,120600.0
2015-04-17 12:00:00,83.74,83.96,83.73,83.85,39200.0,67.0067,67.1827,66.9987,67.0947,39200.0
2015-04-17 12:30:00,83.85,83.92,83.77,83.85,69700.0,67.0947,67.1507,67.0307,67.0947,69700.0
2015-04-17 13:00:00,83.86,83.99,83.8,83.87,65300.0,67.1027,67.2067,67.0547,67.1107,65300.0
2015-04-17 13:30:00,83.85,83.85,83.48,83.51,55900.0,67.0947,67.0947,66.7986,66.8226,55900.0
2015-04-17 14:00:00,83.54,83.59,83.33,83.41,55600.0,66.8466,66.8867,66.6786,66.7426,55600.0
2015-04-17 14:30:00,83.4,83.47,83.3,83.42,69000.0,66.7346,66.7906,66.6546,66.7506,69000.0
2015-04-17 15:00:00,83.41,83.55,83.36,83.45,87700.0,66.7426,66.8546,66.7026,66.7746,87700.0
2015-04-17 15:30:00,83.45,83.73,83.45,83.54,274100.0,66.7746,66.9987,66.7746,66.8466,274100.0
2015-04-20 09:30:00,83.84,84.65,83.6,84.63,420800.0,67.0867,67.7348,66.8947,67.7188,420800.0
2015-04-20 10:00:00,84.65,84.68,84.37,84.49,212400.0,67.7348,67.7588,67.5108,67.6068,212400.0
2015-04-20 10:30:00,84.51,84.7,84.4,84.65,127400.0,67.6228,67.7748,67.5348,67.7348,127400.0
2015-04-20 11:00:00,84.68,84.77,84.56,84.58,93000.0,67.7588,67.8309,67.6628,67.6788,93000.0
2015-04-20 11:30:00,84.61,84.73,84.54,84.58,107000.0,67.7028,67.7989,67.6468,67.6788,107000.0
2015-04-20 12:00:00,84.58,84.7,84.47,84.68,197800.0,67.6788,67.7748,67.5908,67.7588,197800.0
2015-04-20 12:30:00,84.67,84.7,84.65,84.69,55400.0,67.7508,67.7748,67.7348,67.7668,55400.0
2015-04-20 13:00:00,84.68,84.71,84.53,84.55,97600.0,67.7588,67.7828,67.6388,67.6548,97600.0
2015-04-20 13:30:00,84.57,84.73,84.53,84.72,136600.0,67.6708,67.7989,67.6388,67.7908,136600.0
2015-04-20 14:00:00,84.72,84.81,84.65,84.76,124200.0,67.7908,67.8629,67.7348,67.8229,124200.0
2015-04-20 14:30:00,84.76,84.84,84.71,84.81,125200.0,67.8229,67.8869,67.7828,67.8629,125200.0
2015-04-20 15:00:00,84.81,84.91,84.77,84.83,170200.0,67.8629,67.9429,67.8309,67.8789,170200.0
2015-04-20 15:30:00,84.83,84.88,84.78,84.8,295800.0,67.8789,67.9189,67.8389,67.8549,295800.0
2015-04-21 09:30:00,85.34,86.12,84.8,85.92,217600.0,68.287,68.9111,67.8549,68.7511,217600.0
2015-04-21 10:00:00,85.94,86.03,85.64,85.76,110800.0,68.7671,68.8391,68.527,68.623,110800.0
2015-04-21 10:30:00,85.77,85.77,85.42,85.65,81900.0,68.631,68.631,68.351,68.535,81900.0
2015-04-21 11:00:00,85.66,85.76,85.34,85.34,73200.0,68.543,68.623,68.287,68.287,73200.0
2015-04-21 11:30:00,85.34,85.52,85.31,85.41,60600.0,68.287,68.431,68.263,68.343,60600.0
2015-04-21 12:00:00,85.41,85.48,85.38,85.41,51600.0,68.343,68.399,68.319,68.343,51600.0
2015-04-21 12:30:00,85.4,85.41,85.3,85.39,63600.0,68.335,68.343,68.255,68.327,63600.0
2015-04-21 13:00:00,85.39,85.4,85.31,85.32,44400.0,68.327,68.335,68.263,68.271,44400.0
2015-04-21 13:30:00,85.33,85.35,85.2,85.22,46600.0,68.279,68.295,68.1749,68.1909,46600.0
2015-04-21 14:00:00,85.21,85.49,85.15,85.47,97200.0,68.1829,68.407,68.1349,68.391,97200.0
2015-04-21 14:30:00,85.49,85.51,85.27,85.28,67700.0,68.407,68.423,68.2309,68.2389,67700.0
2015-04-21 15:00:00,85.28,85.31,85.15,85.22,75300.0,68.2389,68.263,68.1349,68.1909,75300.0
2015-04-21 15:30:00,85.22,85.24,85.07,85.1,187000.0,68.1909,68.2069,68.0709,68.0949,187000.0
2015-04-22 09:30:00,85.14,85.34,84.61,84.68,102300.0,68.1269,68.287,67.7028,67.7588,102300.0
2015-04-22 10:00:00,84.71,85.07,84.64,85.02,84700.0,67.7828,68.0709,67.7268,68.0309,84700.0
2015-04-22 10:30:00,85.03,85.4,84.98,85.29,53100.0,68.0389,68.335,67.9989,68.2469,53100.0
2015-04-22 11:00:00,85.31,85.4,85.18,85.27,37400.0,68.263,68.335,68.1589,68.2309,37400.0
2015-04-22 11:30:00,85.28,85.37,85.21,85.25,31500.0,68.2389,68.311,68.1829,68.2149,31500.0
2015-04-22 12:00:00,85.25,85.27,85.07,85.24,45400.0,68.2149,68.2309,68.0709,68.2069,45400.0
2015-04-22 12:30:00,85.22,85.25,85.12,85.19,36900.0,68.1909,68.2149,68.1109,68.1669,36900.0
2015-04-22 13:00:00,85.19,85.25,85.13,85.18,25900.0,68.1669,68.2149,68.1189,68.1589,25900.0
2015-04-22 13:30:00,85.16,85.45,85.15,85.45,35900.0,68.1429,68.375,68.1349,68.375,35900.0
2015-04-22 14:00:00,85.43,85.49,85.31,85.32,54500.0,68.359,68.407,68.263,68.271,54500.0
2015-04-22 14:30:00,85.34,85.41,85.27,85.29,37000.0,68.287,68.343,68.2309,68.2469,37000.0
2015-04-22 15:00:00,85.28,85.41,85.28,85.39,57300.0,68.2389,68.343,68.2389,68.327,57300.0
2015-04-22 15:30:00,85.38,85.4,85.26,85.31,110700.0,68.319,68.335,68.2229,68.263,110700.0
2015-04-23 09:30:00,85.1,85.38,85.04,85.31,75500.0,68.0949,68.319,68.0469,68.263,75500.0
2015-04-23 10:00:00,85.26,85.41,85.02,85.23,46500.0,68.2229,68.343,68.0309,68.1989,46500.0
2015-04-23 10:30:00,85.27,85.36,85.17,85.17,51200.0,68.2309,68.303,68.1509,68.1509,51200.0
2015-04-23 11:00:00,85.19,85.32,85.13,85.31,56800.0,68.1669,68.271,68.1189,68.263,56800.0
2015-04-23 11:30:00,85.32,85.72,85.25,85.64,46900.0,68.271,68.591,68.2149,68.527,46900.0
2015-04-23 12:00:00,85.64,85.72,85.54,85.62,26300.0,68.527,68.591,68.447,68.511,26300.0
2015-04-23 12:30:00,85.62,85.84,85.54,85.81,46800.0,68.511,68.687,68.447,68.663,46800.0
2015-04-23 13:00:00,85.81,85.86,85.77,85.77,26000.0,68.663,68.703,68.631,68.631,26000.0
2015-04-23 13:30:00,85.79,85.81,85.68,85.77,26400.0,68.647,68.663,68.559,68.631,26400.0
2015-04-23 14:00:00,85.78,85.94,85.72,85.88,57100.0,68.639,68.7671,68.591,68.7191,57100.0
2015-04-23 14:30:00,85.87,85.98,85.86,85.92,60000.0,68.7111,68.7991,68.703,68.7511,60000.0
2015-04-23 15:00:00,85.92,86.1,85.89,85.96,69000.0,68.7511,68.8951,68.7271,68.7831,69000.0
2015-04-23 15:30:00,85.95,85.95,85.76,85.76,166000.0,68.7751,68.7751,68.623,68.623,166000.0
2015-04-24 09:30:00,85.65,85.65,84.32,84.81,146100.0,68.535,68.535,67.4708,67.8629,146100.0
2015-04-24 10:00:00,84.85,85.24,84.81,85.16,104800.0,67.8949,68.2069,67.8629,68.1429,104800.0
2015-04-24 10:30:00,85.17,85.24,85.11,85.23,56800.0,68.1509,68.2069,68.1029,68.1989,56800.0
2015-04-24 11:00:00,85.24,85.26,85.11,85.22,43300.0,68.2069,68.2229,68.1029,68.1909,43300.0
2015-04-24 11:30:00,85.23,85.37,85.19,85.27,38400.0,68.1989,68.311,68.1669,68.2309,38400.0
2015-04-24 12:00:00,85.27,85.34,85.21,85.28,45400.0,68.2309,68.287,68.1829,68.2389,45400.0
2015-04-24 12:30:00,85.26,85.37,85.22,85.24,31800.0,68.2229,68.311,68.1909,68.2069,31800.0
2015-04-24 13:00:00,85.25,85.29,85.14,85.21,42500.0,68.2149,68.2469,68.1269,68.1829,42500.0
2015-04-24 13:30:00,85.21,85.31,85.18,85.25,28600.0,68.1829,68.263,68.1589,68.2149,28600.0
2015-04-24 14:00:00,85.25,85.29,85.17,85.28,58500.0,68.2149,68.2469,68.1509,68.2389,58500.0
2015-04-24 14:30:00,85.28,85.29,85.12,85.15,45800.0,68.2389,68.2469,68.1109,68.1349,45800.0
2015-04-24 15:00:00,85.16,85.21,84.99,85.06,100600.0,68.1429,68.1829,68.0069,68.0629,100600.0
2015-04-24 15:30:00,85.07,85.12,84.97,84.99,133800.0,68.0709,68.1109,67.9909,68.0069,133800.0
2015-04-27 09:30:00,85.42,85.46,84.6,84.99,165200.0,68.351,68.383,67.6948,68.0069,165200.0
2015-04-27 10:00:00,85.02,85.35,84.96,85.24,108800.0,68.0309,68.295,67.9829,68.2069,108800.0
2015-04-27 10:30:00,85.25,85.28,84.99,85.05,67800.0,68.2149,68.2389,68.0069,68.0549,67800.0
2015-04-27 11:00:00,85.05,85.19,84.96,85.15,51500.0,68.0549,68.1669,67.9829,68.1349,51500.0
2015-04-27 11:30:00,85.15,85.25,85.04,85.14,72900.0,68.1349,68.2149,68.0469,68.1269,72900.0
2015-04-27 12:00:00,85.14,85.24,84.94,84.98,92200.0,68.1269,68.2069,67.9669,67.9989,92200.0
2015-04-27 12:30:00,85.0,85.05,84.91,84.97,42200.0,68.0149,68.0549,67.9429,67.9909,42200.0
2015-04-27 13:00:00,84.96,85.04,84.85,84.99,51500.0,67.9829,68.0469,67.8949,68.0069,51500.0
2015-04-27 13:30:00,85.01,85.16,84.95,84.99,41800.0,68.0229,68.1429,67.9749,68.0069,41800.0
2015-04-27 14:00:00,84.98,85.17,84.92,85.15,63200.0,67.9989,68.1509,67.9509,68.1349,63200.0
2015-04-27 14:30:00,85.16,85.16,84.9,84.97,63300.0,68.1429,68.1429,67.9349,67.9909,63300.0
2015-04-27 15:00:00,84.96,85.07,84.8,84.82,80600.0,67.9829,68.0709,67.8549,67.8709,80600.0
2015-04-27 15:30:00,84.83,84.86,84.52,84.69,213500.0,67.8789,67.9029,67.6308,67.7668,213500.0
2015-04-28 09:30:00,84.8,85.13,84.7,85.04,204200.0,67.8549,68.1189,67.7748,68.0469,204200.0
2015-04-28 10:00:00,85.01,85.01,84.37,84.74,229900.0,68.0229,68.0229,67.5108,67.8069,229900.0
2015-04-28 10:30:00,84.71,85.15,84.71,84.99,53000.0,67.7828,68.1349,67.7828,68.0069,53000.0
2015-04-28 11:00:00,85.0,85.37,85.0,85.16,64300.0,68.0149,68.311,68.0149,68.1429,64300.0
2015-04-28 11:30:00,85.21,85.43,85.2,85.32,58800.0,68.1829,68.359,68.1749,68.271,58800.0
2015-04-28 12:00:00,85.34,85.42,85.24,85.39,41700.0,68.287,68.351,68.2069,68.327,41700.0
2015-04-28 12:30:00,85.39,85.44,85.22,85.35,55200.0,68.327,68.367,68.1909,68.295,55200.0
2015-04-28 13:00:00,85.36,85.4,85.27,85.35,61100.0,68.303,68.335,68.2309,68.295,61100.0
2015-04-28 13:30:00,85.33,85.45,85.25,85.33,50000.0,68.279,68.375,68.2149,68.279,50000.0
2015-04-28 14:00:00,85.32,85.37,85.22,85.34,48900.0,68.271,68.311,68.1909,68.287,48900.0
2015-04-28 14:30:00,85.33,85.52,85.3,85.5,72200.0,68.279,68.431,68.255,68.415,72200.0
2015-04-28 15:00:00,85.49,85.65,85.48,85.56,101400.0,68.407,68.535,68.399,68.463,101400.0
2015-04-28 15:30:00,85.56,85.63,85.4,85.61,214600.0,68.463,68.519,68.335,68.503,214600.0
2015-04-29 09:30:00,85.08,85.46,84.92,84.92,146900.0,68.0789,68.383,67.9509,67.9509,146900.0
2015-04-29 10:00:00,84.91,85.17,84.76,85.01,148300.0,67.9429,68.1509,67.8229,68.0229,148300.0
2015-04-29 10:30:00,85.0,85.17,84.92,85.03,77000.0,68.0149,68.1509,67.9509,68.0389,77000.0
2015-04-29 11:00:00,85.01,85.26,85.01,85.1,70900.0,68.0229,68.2229,68.0229,68.0949,70900.0
2015-04-29 11:30:00,85.14,85.24,85.05,85.23,69500.0,68.1269,68.2069,68.0549,68.1989,69500.0
2015-04-29 12:00:00,85.23,85.29,85.19,85.26,206400.0,68.1989,68.2469,68.1669,68.2229,206400.0
2015-04-29 12:30:00,85.26,85.41,85.21,85.38,117600.0,68.2229,68.343,68.1829,68.319,117600.0
2015-04-29 13:00:00,85.36,85.4,85.27,85.34,66500.0,68.303,68.335,68.2309,68.287,66500.0
2015-04-29 13:30:00,85.34,85.75,85.34,85.63,76800.0,68.287,68.615,68.287,68.519,76800.0
2015-04-29 14:00:00,85.6,85.77,85.33,85.72,100900.0,68.495,68.631,68.279,68.591,100900.0
2015-04-29 14:30:00,85.73,85.94,85.61,85.66,129300.0,68.599,68.7671,68.503,68.543,129300.0
2015-04-29 15:00:00,85.67,85.73,85.41,85.47,126400.0,68.551,68.599,68.343,68.391,126400.0
2015-04-29 15:30:00,85.45,85.62,85.35,85.4,233200.0,68.375,68.511,68.295,68.335,233200.0
2015-04-30 09:30:00,85.22,86.0,84.32,84.78,135700.0,68.1909,68.8151,67.4708,67.8389,135700.0
2015-04-30 10:00:00,84.75,85.07,84.6,84.66,134000.0,67.8149,68.0709,67.6948,67.7428,134000.0
2015-04-30 10:30:00,84.67,84.69,84.33,84.57,95300.0,67.7508,67.7668,67.4788,67.6708,95300.0
2015-04-30 11:00:00,84.58,85.27,84.57,85.2,68900.0,67.6788,68.2309,67.6708,68.1749,68900.0
2015-04-30 11:30:00,85.2,85.31,84.81,84.85,54600.0,68.1749,68.263,67.8629,67.8949,54600.0
2015-04-30 12:00:00,84.85,85.07,84.74,84.96,43800.0,67.8949,68.0709,67.8069,67.9829,43800.0
2015-04-30 12:30:00,84.93,84.96,84.74,84.9,56300.0,67.9589,67.9829,67.8069,67.9349,56300.0
2015-04-30 13:00:00,84.94,85.11,84.92,85.01,84800.0,67.9669,68.1029,67.9509,68.0229,84800.0
2015-04-30 13:30:00,84.97,85.19,84.95,84.99,71500.0,67.9909,68.1669,67.9749,68.0069,71500.0
2015-04-30 14:00:00,84.98,85.31,84.95,85.12,101700.0,67.9989,68.263,67.9749,68.1109,101700.0
2015-04-30 14:30:00,85.12,85.35,84.95,84.97,150500.0,68.1109,68.295,67.9749,67.9909,150500.0
2015-04-30 15:00:00,84.97,85.0,84.58,84.76,183800.0,67.9909,68.0149,67.6788,67.8229,183800.0
2015-04-30 15:30:00,84.74,84.9,84.42,84.58,376400.0,67.8069,67.9349,67.5508,67.6788,376400.0
2015-05-01 09:30:00,84.53,85.37,84.52,85.18,269000.0,67.6388,68.311,67.6308,68.1589,269000.0
2015-05-01 10:00:00,85.17,85.85,85.0,85.78,154500.0,68.1509,68.695,68.0149,68.639,154500.0
2015-05-01 10:30:00,85.78,85.82,85.41,85.6,88200.0,68.639,68.671,68.343,68.495,88200.0
2015-05-01 11:00:00,85.57,85.8,85.56,85.8,86200.0,68.471,68.655,68.463,68.655,86200.0
2015-05-01 11:30:00,85.8,85.9,85.47,85.74,90200.0,68.655,68.7351,68.391,68.607,90200.0
2015-05-01 12:00:00,85.76,85.89,85.61,85.89,80800.0,68.623,68.7271,68.503,68.7271,80800.0
2015-05-01 12:30:00,85.89,85.94,85.77,85.94,68800.0,68.7271,68.7671,68.631,68.7671,68800.0
2015-05-01 13:00:00,85.92,85.96,85.76,85.85,74300.0,68.7511,68.7831,68.623,68.695,74300.0
2015-05-01 13:30:00,85.85,86.16,85.83,86.07,77900.0,68.695,68.9431,68.679,68.8711,77900.0
2015-05-01 14:00:00,86.08,86.25,86.07,86.22,94100.0,68.8791,69.0151,68.8711,68.9911,94100.0
2015-05-01 14:30:00,86.22,86.28,85.99,86.01,134500.0,68.9911,69.0391,68.8071,68.8231,134500.0
2015-05-01 15:00:00,86.01,86.14,85.77,85.77,144300.0,68.8231,68.9271,68.631,68.631,144300.0
2015-05-01 15:30:00,85.78,86.1,85.77,86.03,314000.0,68.639,68.8951,68.631,68.8391,314000.0
2015-05-04 09:30:00,86.46,86.76,86.12,86.69,199800.0,69.1832,69.4232,68.9111,69.3672,199800.0
2015-05-04 10:00:00,86.7,86.99,86.53,86.92,135100.0,69.3752,69.6072,69.2392,69.5512,135100.0
2015-05-04 10:30:00,86.92,86.95,86.74,86.81,91600.0,69.5512,69.5752,69.4072,69.4632,91600.0
2015-05-04 11:00:00,86.81,86.95,86.62,86.64,84600.0,69.4632,69.5752,69.3112,69.3272,84600.0
2015-05-04 11:30:00,86.64,86.65,86.42,86.59,80600.0,69.3272,69.3352,69.1511,69.2872,80600.0
2015-05-04 12:00:00,86.59,86.85,86.58,86.82,96700.0,69.2872,69.4952,69.2792,69.4712,96700.0
2015-05-04 12:30:00,86.82,86.88,86.65,86.65,84300.0,69.4712,69.5192,69.3352,69.3352,84300.0
2015-05-04 13:00:00,86.63,86.73,86.5,86.64,90900.0,69.3192,69.3992,69.2152,69.3272,90900.0
2015-05-04 13:30:00,86.66,86.8,86.62,86.7,95800.0,69.3432,69.4552,69.3112,69.3752,95800.0
2015-05-04 14:00:00,86.71,86.88,86.68,86.86,80900.0,69.3832,69.5192,69.3592,69.5032,80900.0
2015-05-04 14:30:00,86.86,86.94,86.75,86.76,108400.0,69.5032,69.5672,69.4152,69.4232,108400.0
2015-05-04 15:00:00,86.75,86.81,86.62,86.73,115900.0,69.4152,69.4632,69.3112,69.3992,115900.0
2015-05-04 15:30:00,86.72,86.75,86.43,86.49,260000.0,69.3912,69.4152,69.1591,69.2072,260000.0
2015-05-05 09:30:00,86.56,86.56,85.77,85.82,136900.0,69.2632,69.2632,68.631,68.671,136900.0
2015-05-05 10:00:00,85.76,85.84,85.55,85.7,115800.0,68.623,68.687,68.455,68.575,115800.0
2015-05-05 10:30:00,85.72,85.8,85.49,85.67,79900.0,68.591,68.655,68.407,68.551,79900.0
2015-05-05 11:00:00,85.66,85.67,85.23,85.29,59100.0,68.543,68.551,68.1989,68.2469,59100.0
2015-05-05 11:30:00,85.28,85.41,85.15,85.38,60900.0,68.2389,68.343,68.1349,68.319,60900.0
2015-05-05 12:00:00,85.4,85.58,85.36,85.53,41000.0,68.335,68.479,68.303,68.439,41000.0
2015-05-05 12:30:00,85.52,85.59,85.47,85.48,40000.0,68.431,68.487,68.391,68.399,40000.0
2015-05-05 13:00:00,85.5,85.5,85.28,85.48,53900.0,68.415,68.415,68.2389,68.399,53900.0
2015-05-05 13:30:00,85.47,85.54,85.39,85.52,66800.0,68.391,68.447,68.327,68.431,66800.0
2015-05-05 14:00:00,85.49,85.64,85.39,85.53,69500.0,68.407,68.527,68.327,68.439,69500.0
2015-05-05 14:30:00,85.54,85.67,85.42,85.54,89800.0,68.447,68.551,68.351,68.447,89800.0
2015-05-05 15:00:00,85.52,85.71,85.5,85.69,86400.0,68.431,68.583,68.415,68.567,86400.0
2015-05-05 15:30:00,85.69,85.85,85.57,85.62,201500.0,68.567,68.695,68.471,68.511,201500.0
2015-05-06 09:30:00,85.68,86.17,85.41,85.74,104500.0,68.559,68.9511,68.343,68.607,104500.0
2015-05-06 10:00:00,85.7,85.81,85.16,85.54,85000.0,68.575,68.663,68.1429,68.447,85000.0
2015-05-06 10:30:00,85.53,85.66,85.1,85.54,94100.0,68.439,68.543,68.0949,68.447,94100.0
2015-05-06 11:00:00,85.55,85.71,85.31,85.57,63100.0,68.455,68.583,68.263,68.471,63100.0
2015-05-06 11:30:00,85.57,85.86,85.54,85.73,58200.0,68.471,68.703,68.447,68.599,58200.0
2015-05-06 12:00:00,85.73,85.73,85.48,85.55,42600.0,68.599,68.599,68.399,68.455,42600.0
2015-05-06 12:30:00,85.56,85.56,85.27,85.33,49500.0,68.463,68.463,68.2309,68.279,49500.0
2015-05-06 13:00:00,85.34,85.42,85.24,85.25,48700.0,68.287,68.351,68.2069,68.2149,48700.0
2015-05-06 13:30:00,85.24,85.26,85.02,85.16,71400.0,68.2069,68.2229,68.0309,68.1429,71400.0
2015-05-06 14:00:00,85.17,85.24,85.1,85.16,73100.0,68.1509,68.2069,68.0949,68.1429,73100.0
2015-05-06 14:30:00,85.15,85.15,84.79,85.1,97700.0,68.1349,68.1349,67.8469,68.0949,97700.0
2015-05-06 15:00:00,85.09,85.13,84.91,85.12,110400.0,68.0869,68.1189,67.9429,68.1109,110400.0
2015-05-06 15:30:00,85.13,85.42,85.04,85.39,256600.0,68.1189,68.351,68.0469,68.327,256600.0
2015-05-07 09:30:00,85.62,86.05,84.98,85.93,209900.0,68.511,68.8551,67.9989,68.7591,209900.0
2015-05-07 10:00:00,85.91,86.12,85.82,85.86,100600.0,68.7431,68.9111,68.671,68.703,100600.0
2015-05-07 10:30:00,85.84,86.18,85.7,86.05,55500.0,68.687,68.9591,68.575,68.8551,55500.0
2015-05-07 11:00:00,86.07,86.2,85.97,86.2,63300.0,68.8711,68.9751,68.7911,68.9751,63300.0
2015-05-07 11:30:00,86.2,86.33,86.13,86.21,74100.0,68.9751,69.0791,68.9191,68.9831,74100.0
2015-05-07 12:00:00,86.2,86.39,86.17,86.38,57300.0,68.9751,69.1271,68.9511,69.1191,57300.0
2015-05-07 12:30:00,86.4,86.59,86.36,86.48,53100.0,69.1351,69.2872,69.1031,69.1992,53100.0
2015-05-07 13:00:00,86.48,86.56,86.34,86.38,79000.0,69.1992,69.2632,69.0871,69.1191,79000.0
2015-05-07 13:30:00,86.37,86.55,86.34,86.37,83700.0,69.1111,69.2552,69.0871,69.1111,83700.0
2015-05-07 14:00:00,86.38,86.4,86.27,86.33,114400.0,69.1191,69.1351,69.0311,69.0791,114400.0
2015-05-07 14:30:00,86.33,86.46,86.32,86.45,61100.0,69.0791,69.1832,69.0711,69.1752,61100.0
2015-05-07 15:00:00,86.45,86.46,86.19,86.27,117500.0,69.1752,69.1832,68.9671,69.0311,117500.0
2015-05-07 15:30:00,86.27,86.39,86.16,86.3,213000.0,69.0311,69.1271,68.9431,69.0551,213000.0
2015-05-08 09:30:00,86.77,87.61,86.77,87.41,141300.0,69.4312,70.1034,69.4312,69.9433,141300.0
2015-05-08 10:00:00,87.43,87.69,87.43,87.61,82300.0,69.9593,70.1674,69.9593,70.1034,82300.0
2015-05-08 10:30:00,87.63,87.75,87.53,87.67,93700.0,70.1194,70.2154,70.0393,70.1514,93700.0
2015-05-08 11:00:00,87.66,87.81,87.56,87.58,84700.0,70.1434,70.2634,70.0633,70.0794,84700.0
2015-05-08 11:30:00,87.58,87.65,87.45,87.53,61700.0,70.0794,70.1354,69.9753,70.0393,61700.0
2015-05-08 12:00:00,87.54,87.57,87.33,87.43,48800.0,70.0473,70.0713,69.8793,69.9593,48800.0
2015-05-08 12:30:00,87.41,87.45,87.31,87.36,46400.0,69.9433,69.9753,69.8633,69.9033,46400.0
2015-05-08 13:00:00,87.34,87.48,87.31,87.32,68400.0,69.8873,69.9993,69.8633,69.8713,68400.0
2015-05-08 13:30:00,87.31,87.33,87.12,87.16,50000.0,69.8633,69.8793,69.7113,69.7433,50000.0
2015-05-08 14:00:00,87.16,87.29,87.16,87.17,53500.0,69.7433,69.8473,69.7433,69.7513,53500.0
2015-05-08 14:30:00,87.18,87.48,87.16,87.34,71500.0,69.7593,69.9993,69.7433,69.8873,71500.0
2015-05-08 15:00:00,87.35,87.45,87.31,87.34,102600.0,69.8953,69.9753,69.8633,69.8873,102600.0
2015-05-08 15:30:00,87.34,87.43,87.32,87.35,225300.0,69.8873,69.9593,69.8713,69.8953,225300.0
2015-05-11 09:30:00,87.28,87.72,87.06,87.6,113000.0,69.8393,70.1914,69.6633,70.0954,113000.0
2015-05-11 10:00:00,87.6,87.68,87.31,87.31,151600.0,70.0954,70.1594,69.8633,69.8633,151600.0
2015-05-11 10:30:00,87.33,87.45,87.19,87.4,61600.0,69.8793,69.9753,69.7673,69.9353,61600.0
2015-05-11 11:00:00,87.4,87.64,87.32,87.59,64200.0,69.9353,70.1274,69.8713,70.0874,64200.0
2015-05-11 11:30:00,87.59,87.63,87.44,87.58,97000.0,70.0874,70.1194,69.9673,70.0794,97000.0
2015-05-11 12:00:00,87.58,87.6,87.32,87.41,61000.0,70.0794,70.0954,69.8713,69.9433,61000.0
2015-05-11 12:30:00,87.41,87.49,87.32,87.42,59000.0,69.9433,70.0073,69.8713,69.9513,59000.0
2015-05-11 13:00:00,87.41,87.61,87.38,87.61,51400.0,69.9433,70.1034,69.9193,70.1034,51400.0
2015-05-11 13:30:00,87.61,87.64,87.47,87.49,68200.0,70.1034,70.1274,69.9913,70.0073,68200.0
2015-05-11 14:00:00,87.48,87.55,87.4,87.5,74200.0,69.9993,70.0553,69.9353,70.0153,74200.0
2015-05-11 14:30:00,87.49,87.52,87.3,87.39,91800.0,70.0073,70.0313,69.8553,69.9273,91800.0
2015-05-11 15:00:00,87.39,87.46,87.26,87.42,108100.0,69.9273,69.9833,69.8233,69.9513,108100.0
2015-05-11 15:30:00,87.43,87.43,87.18,87.21,300000.0,69.9593,69.9593,69.7593,69.7833,300000.0
2015-05-12 09:30:00,86.84,87.06,86.09,86.22,151000.0,69.4872,69.6633,68.8871,68.9911,151000.0
2015-05-12 10:00:00,86.2,86.39,85.85,85.89,153500.0,68.9751,69.1271,68.695,68.7271,153500.0
2015-05-12 10:30:00,85.86,86.56,85.85,86.45,116500.0,68.703,69.2632,68.695,69.1752,116500.0
2015-05-12 11:00:00,86.46,86.76,86.45,86.62,66700.0,69.1832,69.4232,69.1752,69.3112,66700.0
2015-05-12 11:30:00,86.63,86.76,86.54,86.63,50400.0,69.3192,69.4232,69.2472,69.3192,50400.0
2015-05-12 12:00:00,86.63,86.69,86.4,86.52,40500.0,69.3192,69.3672,69.1351,69.2312,40500.0
2015-05-12 12:30:00,86.5,86.87,86.48,86.81,49200.0,69.2152,69.5112,69.1992,69.4632,49200.0
2015-05-12 13:00:00,86.81,87.08,86.74,86.97,64200.0,69.4632,69.6793,69.4072,69.5912,64200.0
2015-05-12 13:30:00,86.96,86.99,86.75,86.86,49100.0,69.5832,69.6072,69.4152,69.5032,49100.0
2015-05-12 14:00:00,86.85,87.08,86.84,87.06,65600.0,69.4952,69.6793,69.4872,69.6633,65600.0
2015-05-12 14:30:00,87.06,87.2,86.92,86.99,104900.0,69.6633,69.7753,69.5512,69.6072,104900.0
2015-05-12 15:00:00,87.0,87.05,86.86,86.99,93700.0,69.6152,69.6553,69.5032,69.6072,93700.0
2015-05-12 15:30:00,86.99,87.1,86.76,86.76,180800.0,69.6072,69.6953,69.4232,69.4232,180800.0
2015-05-13 09:30:00,86.65,87.26,86.41,86.93,134100.0,69.3352,69.8233,69.1431,69.5592,134100.0
2015-05-13 10:00:00,86.92,87.02,86.8,86.85,75600.0,69.5512,69.6313,69.4552,69.4952,75600.0
2015-05-13 10:30:00,86.85,86.85,86.47,86.5,120100.0,69.4952,69.4952,69.1912,69.2152,120100.0
2015-05-13 11:00:00,86.5,86.55,86.33,86.44,111400.0,69.2152,69.2552,69.0791,69.1672,111400.0
2015-05-13 11:30:00,86.44,86.61,86.36,86.55,105000.0,69.1672,69.3032,69.1031,69.2552,105000.0
2015-05-13 12:00:00,86.55,86.57,86.34,86.35,102700.0,69.2552,69.2712,69.0871,69.0951,102700.0
2015-05-13 12:30:00,86.35,86.53,86.34,86.44,77300.0,69.0951,69.2392,69.0871,69.1672,77300.0
2015-05-13 13:00:00,86.44,86.58,86.42,86.55,118500.0,69.1672,69.2792,69.1511,69.2552,118500.0
2015-05-13 13:30:00,86.55,86.6,86.39,86.44,63800.0,69.2552,69.2952,69.1271,69.1672,63800.0
2015-05-13 14:00:00,86.44,86.49,86.31,86.39,104900.0,69.1672,69.2072,69.0631,69.1271,104900.0
2015-05-13 14:30:00,86.38,86.51,86.31,86.38,110300.0,69.1191,69.2232,69.0631,69.1191,110300.0
2015-05-13 15:00:00,86.38,86.46,86.28,86.32,147100.0,69.1191,69.1832,69.0391,69.0711,147100.0
2015-05-13 15:30:00,86.33,86.35,86.2,86.31,255300.0,69.0791,69.0951,68.9751,69.0631,255300.0
2015-05-14 09:30:00,86.97,87.13,86.52,86.69,115300.0,69.5912,69.7193,69.2312,69.3672,115300.0
2015-05-14 10:00:00,86.69,87.06,86.65,87.02,178300.0,69.3672,69.6633,69.3352,69.6313,178300.0
2015-05-14 10:30:00,87.02,87.43,87.02,87.4,102400.0,69.6313,69.9593,69.6313,69.9353,102400.0
2015-05-14 11:00:00,87.4,87.5,87.34,87.46,68000.0,69.9353,70.0153,69.8873,69.9833,68000.0
2015-05-14 11:30:00,87.46,87.51,87.4,87.5,84300.0,69.9833,70.0233,69.9353,70.0153,84300.0
2015-05-14 12:00:00,87.5,87.7,87.47,87.7,98600.0,70.0153,70.1754,69.9913,70.1754,98600.0
2015-05-14 12:30:00,87.71,87.81,87.61,87.81,64100.0,70.1834,70.2634,70.1034,70.2634,64100.0
2015-05-14 13:00:00,87.8,87.86,87.73,87.85,56600.0,70.2554,70.3034,70.1994,70.2954,56600.0
2015-05-14 13:30:00,87.86,88.0,87.86,87.96,88900.0,70.3034,70.4154,70.3034,70.3834,88900.0
2015-05-14 14:00:00,87.96,88.01,87.91,87.97,93200.0,70.3834,70.4234,70.3434,70.3914,93200.0
2015-05-14 14:30:00,87.98,88.01,87.94,88.0,121100.0,70.3994,70.4234,70.3674,70.4154,121100.0
2015-05-14 15:00:00,87.99,88.03,87.95,87.99,136700.0,70.4074,70.4394,70.3754,70.4074,136700.0
2015-05-14 15:30:00,87.99,88.02,87.96,87.99,307400.0,70.4074,70.4314,70.3834,70.4074,307400.0
2015-05-15 09:30:00,88.25,88.4,87.59,87.79,250600.0,70.6155,70.7355,70.0874,70.2474,250600.0
2015-05-15 10:00:00,87.78,87.88,87.64,87.78,88100.0,70.2394,70.3194,70.1274,70.2394,88100.0
2015-05-15 10:30:00,87.79,87.87,87.7,87.8,60000.0,70.2474,70.3114,70.1754,70.2554,60000.0
2015-05-15 11:00:00,87.8,87.82,87.62,87.65,56300.0,70.2554,70.2714,70.1114,70.1354,56300.0
2015-05-15 11:30:00,87.63,87.72,87.55,87.72,57000.0,70.1194,70.1914,70.0553,70.1914,57000.0
2015-05-15 12:00:00,87.73,87.86,87.68,87.77,48900.0,70.1994,70.3034,70.1594,70.2314,48900.0
2015-05-15 12:30:00,87.77,87.85,87.65,87.65,49300.0,70.2314,70.2954,70.1354,70.1354,49300.0
2015-05-15 13:00:00,87.64,87.73,87.59,87.64,32900.0,70.1274,70.1994,70.0874,70.1274,32900.0
2015-05-15 13:30:00,87.64,87.64,87.52,87.57,49700.0,70.1274,70.1274,70.0313,70.0713,49700.0
2015-05-15 14:00:00,87.57,87.63,87.53,87.55,60400.0,70.0713,70.1194,70.0393,70.0553,60400.0
2015-05-15 14:30:00,87.56,87.64,87.51,87.58,73600.0,70.0633,70.1274,70.0233,70.0794,73600.0
2015-05-15 15:00:00,87.58,87.64,87.57,87.59,90700.0,70.0794,70.1274,70.0713,70.0874,90700.0
2015-05-15 15:30:00,87.58,87.76,87.56,87.75,283300.0,70.0794,70.2234,70.0633,70.2154,283300.0
2015-05-18 09:30:00,87.37,87.72,87.15,87.21,129600.0,69.9113,70.1914,69.7353,69.7833,129600.0
2015-05-18 10:00:00,87.21,87.25,87.01,87.1,93100.0,69.7833,69.8153,69.6233,69.6953,93100.0
2015-05-18 10:30:00,87.11,87.32,87.1,87.21,54100.0,69.7033,69.8713,69.6953,69.7833,54100.0
2015-05-18 11:00:00,87.21,87.33,87.16,87.33,89100.0,69.7833,69.8793,69.7433,69.8793,89100.0
2015-05-18 11:30:00,87.33,87.46,87.32,87.41,119500.0,69.8793,69.9833,69.8713,69.9433,119500.0
2015-05-18 12:00:00,87.42,87.52,87.4,87.44,64500.0,69.9513,70.0313,69.9353,69.9673,64500.0
2015-05-18 12:30:00,87.45,87.48,87.39,87.48,47000.0,69.9753,69.9993,69.9273,69.9993,47000.0
2015-05-18 13:00:00,87.47,87.62,87.43,87.62,50700.0,69.9913,70.1114,69.9593,70.1114,50700.0
2015-05-18 13:30:00,87.63,87.65,87.5,87.63,101100.0,70.1194,70.1354,70.0153,70.1194,101100.0
2015-05-18 14:00:00,87.61,87.81,87.59,87.78,86900.0,70.1034,70.2634,70.0874,70.2394,86900.0
2015-05-18 14:30:00,87.77,87.78,87.66,87.71,83600.0,70.2314,70.2394,70.1434,70.1834,83600.0
2015-05-18 15:00:00,87.71,87.72,87.58,87.58,115200.0,70.1834,70.1914,70.0794,70.0794,115200.0
2015-05-18 15:30:00,87.58,87.61,87.47,87.48,237300.0,70.0794,70.1034,69.9913,69.9993,237300.0
2015-05-19 09:30:00,87.8,88.12,87.54,87.66,126800.0,70.2554,70.5114,70.0473,70.1434,126800.0
2015-05-19 10:00:00,87.69,87.73,87.54,87.72,76200.0,70.1674,70.1994,70.0473,70.1914,76200.0
2015-05-19 10:30:00,87.72,87.73,87.48,87.5,91800.0,70.1914,70.1994,69.9993,70.0153,91800.0
2015-05-19 11:00:00,87.49,87.58,87.42,87.55,79600.0,70.0073,70.0794,69.9513,70.0553,79600.0
2015-05-19 11:30:00,87.55,87.58,87.42,87.5,117900.0,70.0553,70.0794,69.9513,70.0153,117900.0
2015-05-19 12:00:00,87.49,87.72,87.47,87.61,70800.0,70.0073,70.1914,69.9913,70.1034,70800.0
2015-05-19 12:30:00,87.6,87.77,87.57,87.75,86100.0,70.0954,70.2314,70.0713,70.2154,86100.0
2015-05-19 13:00:00,87.74,87.75,87.66,87.67,77600.0,70.2074,70.2154,70.1434,70.1514,77600.0
2015-05-19 13:30:00,87.66,87.77,87.66,87.76,56200.0,70.1434,70.2314,70.1434,70.2234,56200.0
2015-05-19 14:00:00,87.76,87.88,87.65,87.87,204600.0,70.2234,70.3194,70.1354,70.3114,204600.0
2015-05-19 14:30:00,87.89,87.9,87.67,87.72,114300.0,70.3274,70.3354,70.1514,70.1914,114300.0
2015-05-19 15:00:00,87.73,87.76,87.64,87.73,110900.0,70.1994,70.2234,70.1274,70.1994,110900.0
2015-05-19 15:30:00,87.73,87.92,87.69,87.91,244400.0,70.1994,70.3514,70.1674,70.3434,244400.0
2015-05-20 09:30:00,88.06,88.06,87.56,87.73,73400.0,70.4634,70.4634,70.0633,70.1994,73400.0
2015-05-20 10:00:00,87.74,87.91,87.65,87.72,84700.0,70.2074,70.3434,70.1354,70.1914,84700.0
2015-05-20 10:30:00,87.72,88.04,87.71,87.89,80200.0,70.1914,70.4474,70.1834,70.3274,80200.0
2015-05-20 11:00:00,87.89,87.93,87.82,87.83,75900.0,70.3274,70.3594,70.2714,70.2794,75900.0
2015-05-20 11:30:00,87.84,87.87,87.61,87.65,52200.0,70.2874,70.3114,70.1034,70.1354,52200.0
2015-05-20 12:00:00,87.64,87.71,87.6,87.63,65300.0,70.1274,70.1834,70.0954,70.1194,65300.0
2015-05-20 12:30:00,87.65,87.66,87.58,87.6,96500.0,70.1354,70.1434,70.0794,70.0954,96500.0
2015-05-20 13:00:00,87.59,87.71,87.58,87.69,82300.0,70.0874,70.1834,70.0794,70.1674,82300.0
2015-05-20 13:30:00,87.7,87.7,87.54,87.58,64300.0,70.1754,70.1754,70.0473,70.0794,64300.0
2015-05-20 14:00:00,87.58,87.94,87.57,87.94,223700.0,70.0794,70.3674,70.0713,70.3674,223700.0
2015-05-20 14:30:00,87.94,87.99,87.66,87.73,153400.0,70.3674,70.4074,70.1434,70.1994,153400.0
2015-05-20 15:00:00,87.73,87.76,87.43,87.54,122400.0,70.1994,70.2234,69.9593,70.0473,122400.0
2015-05-20 15:30:00,87.53,87.54,87.42,87.43,197200.0,70.0393,70.0473,69.9513,69.9593,197200.0
2015-05-21 09:30:00,87.36,87.44,87.08,87.34,107800.0,69.9033,69.9673,69.6793,69.8873,107800.0
2015-05-21 10:00:00,87.32,87.52,87.22,87.43,76900.0,69.8713,70.0313,69.7913,69.9593,76900.0
2015-05-21 10:30:00,87.44,87.46,87.27,87.3,55900.0,69.9673,69.9833,69.8313,69.8553,55900.0
2015-05-21 11:00:00,87.31,87.5,87.3,87.5,74400.0,69.8633,70.0153,69.8553,70.0153,74400.0
2015-05-21 11:30:00,87.51,87.55,87.39,87.51,59900.0,70.0233,70.0553,69.9273,70.0233,59900.0
2015-05-21 12:00:00,87.53,87.56,87.46,87.56,61000.0,70.0393,70.0633,69.9833,70.0633,61000.0
2015-05-21 12:30:00,87.56,87.62,87.43,87.51,54300.0,70.0633,70.1114,69.9593,70.0233,54300.0
2015-05-21 13:00:00,87.52,87.59,87.5,87.56,41100.0,70.0313,70.0874,70.0153,70.0633,41100.0
2015-05-21 13:30:00,87.57,87.59,87.37,87.45,53600.0,70.0713,70.0874,69.9113,69.9753,53600.0
2015-05-21 14:00:00,87.44,87.54,87.42,87.51,66900.0,69.9673,70.0473,69.9513,70.0233,66900.0
2015-05-21 14:30:00,87.5,87.52,87.45,87.49,84900.0,70.0153,70.0313,69.9753,70.0073,84900.0
2015-05-21 15:00:00,87.49,87.52,87.35,87.46,71800.0,70.0073,70.0313,69.8953,69.9833,71800.0
2015-05-21 15:30:00,87.46,87.52,87.21,87.27,350400.0,69.9833,70.0313,69.7833,69.8313,350400.0
2015-05-22 09:30:00,87.19,87.44,87.1,87.18,95000.0,69.7673,69.9673,69.6953,69.7593,95000.0
2015-05-22 10:00:00,87.21,87.29,87.11,87.13,95600.0,69.7833,69.8473,69.7033,69.7193,95600.0
2015-05-22 10:30:00,87.14,87.14,87.06,87.1,102000.0,69.7273,69.7273,69.6633,69.6953,102000.0
2015-05-22 11:00:00,87.1,87.1,86.93,87.04,67000.0,69.6953,69.6953,69.5592,69.6473,67000.0
2015-05-22 11:30:00,87.05,87.06,86.97,87.01,66100.0,69.6553,69.6633,69.5912,69.6233,66100.0
2015-05-22 12:00:00,87.02,87.05,86.97,87.0,44100.0,69.6313,69.6553,69.5912,69.6152,44100.0
2015-05-22 12:30:00,87.01,87.1,86.99,87.09,58100.0,69.6233,69.6953,69.6072,69.6873,58100.0
2015-05-22 13:00:00,87.08,87.15,86.98,87.0,81500.0,69.6793,69.7353,69.5992,69.6152,81500.0
2015-05-22 13:30:00,87.02,87.06,86.97,87.01,74900.0,69.6313,69.6633,69.5912,69.6233,74900.0
2015-05-22 14:00:00,87.01,87.05,86.93,87.0,93300.0,69.6233,69.6553,69.5592,69.6152,93300.0
2015-05-22 14:30:00,87.01,87.05,86.97,87.02,69600.0,69.6233,69.6553,69.5912,69.6313,69600.0
2015-05-22 15:00:00,87.02,87.07,87.0,87.06,116100.0,69.6313,69.6713,69.6152,69.6633,116100.0
2015-05-22 15:30:00,87.06,87.06,86.81,86.82,211200.0,69.6633,69.6633,69.4632,69.4712,211200.0
2015-05-26 09:30:00,86.55,86.82,85.87,85.9,114700.0,69.2552,69.4712,68.7111,68.7351,114700.0
2015-05-26 10:00:00,85.9,85.98,85.67,85.87,99800.0,68.7351,68.7991,68.551,68.7111,99800.0
2015-05-26 10:30:00,85.86,85.86,85.61,85.64,65000.0,68.703,68.703,68.503,68.527,65000.0
2015-05-26 11:00:00,85.65,85.69,85.52,85.67,94000.0,68.535,68.567,68.431,68.551,94000.0
2015-05-26 11:30:00,85.67,85.82,85.56,85.56,68700.0,68.551,68.671,68.463,68.463,68700.0
2015-05-26 12:00:00,85.59,85.7,85.53,85.63,43000.0,68.487,68.575,68.439,68.519,43000.0
2015-05-26 12:30:00,85.65,85.67,85.48,85.56,48600.0,68.535,68.551,68.399,68.463,48600.0
2015-05-26 13:00:00,85.55,85.6,85.41,85.56,54700.0,68.455,68.495,68.343,68.463,54700.0
2015-05-26 13:30:00,85.56,85.56,85.26,85.31,60300.0,68.463,68.463,68.2229,68.263,60300.0
2015-05-26 14:00:00,85.3,85.5,85.3,85.34,60600.0,68.255,68.415,68.255,68.287,60600.0
2015-05-26 14:30:00,85.35,85.38,85.22,85.23,104100.0,68.295,68.319,68.1909,68.1989,104100.0
2015-05-26 15:00:00,85.25,85.34,85.22,85.31,224000.0,68.2149,68.287,68.1909,68.263,224000.0
2015-05-26 15:30:00,85.31,85.48,85.29,85.43,358800.0,68.263,68.399,68.2469,68.359,358800.0
2015-05-27 09:30:00,85.46,85.95,85.28,85.68,149600.0,68.383,68.7751,68.2389,68.559,149600.0
2015-05-27 10:00:00,85.68,85.7,85.53,85.61,111700.0,68.559,68.575,68.439,68.503,111700.0
2015-05-27 10:30:00,85.61,85.94,85.6,85.84,121000.0,68.503,68.7671,68.495,68.687,121000.0
2015-05-27 11:00:00,85.85,86.03,85.77,85.78,93500.0,68.695,68.8391,68.631,68.639,93500.0
2015-05-27 11:30:00,85.78,85.93,85.77,85.91,104300.0,68.639,68.7591,68.631,68.7431,104300.0
2015-05-27 12:00:00,85.9,86.01,85.9,85.96,49400.0,68.7351,68.8231,68.7351,68.7831,49400.0
2015-05-27 12:30:00,85.97,85.97,85.87,85.89,53200.0,68.7911,68.7911,68.7111,68.7271,53200.0
2015-05-27 13:00:00,85.9,86.01,85.89,85.96,76500.0,68.7351,68.8231,68.7271,68.7831,76500.0
2015-05-27 13:30:00,85.97,86.01,85.95,85.95,65500.0,68.7911,68.8231,68.7751,68.7751,65500.0
2015-05-27 14:00:00,85.96,86.01,85.94,86.0,135900.0,68.7831,68.8231,68.7671,68.8151,135900.0
2015-05-27 14:30:00,86.0,86.01,85.91,85.93,89100.0,68.8151,68.8231,68.7431,68.7591,89100.0
2015-05-27 15:00:00,85.94,86.02,85.92,85.92,191400.0,68.7671,68.8311,68.7511,68.7511,191400.0
2015-05-27 15:30:00,85.92,86.01,85.87,85.91,317000.0,68.7511,68.8231,68.7111,68.7431,317000.0
2015-05-28 09:30:00,85.87,86.29,85.61,85.89,94600.0,68.7111,69.0471,68.503,68.7271,94600.0
2015-05-28 10:00:00,85.87,86.02,85.79,85.86,63100.0,68.7111,68.8311,68.647,68.703,63100.0
2015-05-28 10:30:00,85.85,86.03,85.73,85.97,66600.0,68.695,68.8391,68.599,68.7911,66600.0
2015-05-28 11:00:00,85.99,86.08,85.87,85.97,79700.0,68.8071,68.8791,68.7111,68.7911,79700.0
2015-05-28 11:30:00,85.97,86.06,85.65,85.71,54700.0,68.7911,68.8631,68.535,68.583,54700.0
2015-05-28 12:00:00,85.72,86.02,85.67,86.02,46000.0,68.591,68.8311,68.551,68.8311,46000.0
2015-05-28 12:30:00,86.02,86.02,85.78,85.89,38000.0,68.8311,68.8311,68.639,68.7271,38000.0
2015-05-28 13:00:00,85.87,85.99,85.84,85.91,50700.0,68.7111,68.8071,68.687,68.7431,50700.0
2015-05-28 13:30:00,85.92,86.07,85.88,86.0,59600.0,68.7511,68.8711,68.7191,68.8151,59600.0
2015-05-28 14:00:00,86.01,86.2,85.94,86.19,69500.0,68.8231,68.9751,68.7671,68.9671,69500.0
2015-05-28 14:30:00,86.2,86.21,86.04,86.09,69800.0,68.9751,68.9831,68.8471,68.8871,69800.0
2015-05-28 15:00:00,86.08,86.11,85.87,85.88,95800.0,68.8791,68.9031,68.7111,68.7191,95800.0
2015-05-28 15:30:00,85.88,86.03,85.86,85.97,132700.0,68.7191,68.8391,68.703,68.7911,132700.0
2015-05-29 09:30:00,85.96,86.0,85.59,85.64,110979.0,68.7831,68.8151,68.487,68.527,110979.0
2015-05-29 10:00:00,85.64,85.78,85.47,85.47,64638.0,68.527,68.639,68.391,68.391,64638.0
2015-05-29 10:30:00,85.46,85.5,85.12,85.26,66114.0,68.383,68.415,68.1109,68.2229,66114.0
2015-05-29 11:00:00,85.26,85.4,85.17,85.17,62870.0,68.2229,68.335,68.1509,68.1509,62870.0
2015-05-29 11:30:00,85.18,85.49,85.08,85.37,77040.0,68.1589,68.407,68.0789,68.311,77040.0
2015-05-29 12:00:00,85.39,85.5,85.35,85.5,108256.0,68.327,68.415,68.295,68.415,108256.0
2015-05-29 12:30:00,85.51,85.7,85.51,85.58,43982.0,68.423,68.575,68.423,68.479,43982.0
2015-05-29 13:00:00,85.59,85.78,85.59,85.72,37733.0,68.487,68.639,68.487,68.591,37733.0
2015-05-29 13:30:00,85.73,85.76,85.57,85.59,46153.0,68.599,68.623,68.471,68.487,46153.0
2015-05-29 14:00:00,85.58,85.62,85.41,85.45,60878.0,68.479,68.511,68.343,68.375,60878.0
2015-05-29 14:30:00,85.43,85.49,85.33,85.38,92041.0,68.359,68.407,68.279,68.319,92041.0
2015-05-29 15:00:00,85.38,85.72,85.38,85.68,123149.0,68.319,68.591,68.319,68.559,123149.0
2015-05-29 15:30:00,85.69,85.81,85.45,85.51,350064.0,68.567,68.663,68.375,68.423,350064.0
2015-06-01 09:30:00,85.83,85.98,84.84,84.86,207269.0,68.679,68.7991,67.8869,67.9029,207269.0
2015-06-01 10:00:00,84.84,85.02,84.51,84.7,195504.0,67.8869,68.0309,67.6228,67.7748,195504.0
2015-06-01 10:30:00,84.68,84.9,84.57,84.87,99411.0,67.7588,67.9349,67.6708,67.9109,99411.0
2015-06-01 11:00:00,84.9,85.11,84.86,84.87,107626.0,67.9349,68.1029,67.9029,67.9109,107626.0
2015-06-01 11:30:00,84.88,85.04,84.86,85.0,74602.0,67.9189,68.0469,67.9029,68.0149,74602.0
2015-06-01 12:00:00,84.99,85.57,84.98,85.57,64734.0,68.0069,68.471,67.9989,68.471,64734.0
2015-06-01 12:30:00,85.58,85.6,85.45,85.57,62493.0,68.479,68.495,68.375,68.471,62493.0
2015-06-01 13:00:00,85.57,85.63,85.44,85.54,53621.0,68.471,68.519,68.367,68.447,53621.0
2015-06-01 13:30:00,85.55,85.59,85.45,85.55,39961.0,68.455,68.487,68.375,68.455,39961.0
2015-06-01 14:00:00,85.57,85.6,85.45,85.55,61259.0,68.471,68.495,68.375,68.455,61259.0
2015-06-01 14:30:00,85.54,85.6,85.5,85.55,66279.0,68.447,68.495,68.415,68.455,66279.0
2015-06-01 15:00:00,85.55,85.63,85.53,85.54,58003.0,68.455,68.519,68.439,68.447,58003.0
2015-06-01 15:30:00,85.54,85.55,85.24,85.31,177794.0,68.447,68.455,68.2069,68.263,177794.0
2015-06-02 09:30:00,84.77,85.08,84.34,84.85,273207.0,67.8309,68.0789,67.4868,67.8949,273207.0
2015-06-02 10:00:00,84.88,85.09,84.76,84.82,157716.0,67.9189,68.0869,67.8229,67.8709,157716.0
2015-06-02 10:30:00,84.81,85.19,84.8,84.97,118731.0,67.8629,68.1669,67.8549,67.9909,118731.0
2015-06-02 11:00:00,84.96,85.04,84.87,84.89,93817.0,67.9829,68.0469,67.9109,67.9269,93817.0
2015-06-02 11:30:00,84.9,85.14,84.88,85.14,92597.0,67.9349,68.1269,67.9189,68.1269,92597.0
2015-06-02 12:00:00,85.14,85.4,85.11,85.36,90379.0,68.1269,68.335,68.1029,68.303,90379.0
2015-06-02 12:30:00,85.38,85.63,85.38,85.61,94122.0,68.319,68.519,68.319,68.503,94122.0
2015-06-02 13:00:00,85.6,85.63,85.48,85.49,75022.0,68.495,68.519,68.399,68.407,75022.0
2015-06-02 13:30:00,85.51,85.68,85.49,85.66,74986.0,68.423,68.559,68.407,68.543,74986.0
2015-06-02 14:00:00,85.66,85.67,85.56,85.63,77122.0,68.543,68.551,68.463,68.519,77122.0
2015-06-02 14:30:00,85.63,85.67,85.41,85.54,77000.0,68.519,68.551,68.343,68.447,77000.0
2015-06-02 15:00:00,85.54,85.55,85.37,85.5,155860.0,68.447,68.455,68.311,68.415,155860.0
2015-06-02 15:30:00,85.5,85.55,85.42,85.42,238027.0,68.415,68.455,68.351,68.351,238027.0
2015-06-03 09:30:00,85.69,85.88,85.27,85.5,133236.0,68.567,68.7191,68.2309,68.415,133236.0
2015-06-03 10:00:00,85.49,85.81,85.39,85.7,73234.0,68.407,68.663,68.327,68.575,73234.0
2015-06-03 10:30:00,85.71,85.79,85.68,85.71,66754.0,68.583,68.647,68.559,68.583,66754.0
2015-06-03 11:00:00,85.71,85.78,85.58,85.61,62572.0,68.583,68.639,68.479,68.503,62572.0
2015-06-03 11:30:00,85.62,85.68,85.31,85.41,64158.0,68.511,68.559,68.263,68.343,64158.0
2015-06-03 12:00:00,85.42,85.47,85.19,85.29,50140.0,68.351,68.391,68.1669,68.2469,50140.0
2015-06-03 12:30:00,85.28,85.33,85.13,85.32,81700.0,68.2389,68.279,68.1189,68.271,81700.0
2015-06-03 13:00:00,85.31,85.35,85.17,85.2,101662.0,68.263,68.295,68.1509,68.1749,101662.0
2015-06-03 13:30:00,85.19,85.28,85.12,85.2,87101.0,68.1669,68.2389,68.1109,68.1749,87101.0
2015-06-03 14:00:00,85.21,85.41,85.21,85.34,90380.0,68.1829,68.343,68.1829,68.287,90380.0
2015-06-03 14:30:00,85.34,85.37,85.26,85.28,76185.0,68.287,68.311,68.2229,68.2389,76185.0
2015-06-03 15:00:00,85.29,85.36,85.23,85.26,116418.0,68.2469,68.303,68.1989,68.2229,116418.0
2015-06-03 15:30:00,85.26,85.47,85.24,85.47,285563.0,68.2229,68.391,68.2069,68.391,285563.0
2015-06-04 09:30:00,84.93,85.31,84.84,85.18,133117.0,67.9589,68.263,67.8869,68.1589,133117.0
2015-06-04 10:00:00,85.18,85.32,85.0,85.0,58655.0,68.1589,68.271,68.0149,68.0149,58655.0
2015-06-04 10:30:00,85.0,85.0,84.73,84.75,54290.0,68.0149,68.0149,67.7989,67.8149,54290.0
2015-06-04 11:00:00,84.73,84.78,84.53,84.66,61864.0,67.7989,67.8389,67.6388,67.7428,61864.0
2015-06-04 11:30:00,84.63,84.65,84.39,84.46,86466.0,67.7188,67.7348,67.5268,67.5828,86466.0
2015-06-04 12:00:00,84.46,84.57,84.36,84.42,61525.0,67.5828,67.6708,67.5028,67.5508,61525.0
2015-06-04 12:30:00,84.42,84.55,84.37,84.41,58304.0,67.5508,67.6548,67.5108,67.5428,58304.0
2015-06-04 13:00:00,84.41,84.41,84.07,84.1,94874.0,67.5428,67.5428,67.2707,67.2947,94874.0
2015-06-04 13:30:00,84.07,84.12,83.93,83.97,117933.0,67.2707,67.3107,67.1587,67.1907,117933.0
2015-06-04 14:00:00,83.99,84.23,83.93,84.13,65840.0,67.2067,67.3988,67.1587,67.3187,65840.0
2015-06-04 14:30:00,84.16,84.25,84.04,84.23,64502.0,67.3428,67.4148,67.2467,67.3988,64502.0
2015-06-04 15:00:00,84.2,84.29,84.11,84.14,78478.0,67.3748,67.4468,67.3027,67.3267,78478.0
2015-06-04 15:30:00,84.14,84.17,83.98,84.08,265187.0,67.3267,67.3508,67.1987,67.2787,265187.0
2015-06-05 09:30:00,84.1,84.57,83.23,83.68,156353.0,67.2947,67.6708,66.5986,66.9587,156353.0
2015-06-05 10:00:00,83.7,84.21,83.69,84.18,69312.0,66.9747,67.3828,66.9667,67.3588,69312.0
2015-06-05 10:30:00,84.2,84.47,84.02,84.1,72739.0,67.3748,67.5908,67.2307,67.2947,72739.0
2015-06-05 11:00:00,84.11,84.28,84.08,84.14,57967.0,67.3027,67.4388,67.2787,67.3267,57967.0
2015-06-05 11:30:00,84.14,84.18,84.01,84.15,48393.0,67.3267,67.3588,67.2227,67.3347,48393.0
2015-06-05 12:00:00,84.15,84.18,83.96,83.96,35423.0,67.3347,67.3588,67.1827,67.1827,35423.0
2015-06-05 12:30:00,83.95,84.22,83.89,84.19,44448.0,67.1747,67.3908,67.1267,67.3668,44448.0
2015-06-05 13:00:00,84.17,84.33,84.16,84.23,66822.0,67.3508,67.4788,67.3428,67.3988,66822.0
2015-06-05 13:30:00,84.23,84.32,84.2,84.23,42189.0,67.3988,67.4708,67.3748,67.3988,42189.0
2015-06-05 14:00:00,84.25,84.41,84.24,84.28,68165.0,67.4148,67.5428,67.4068,67.4388,68165.0
2015-06-05 14:30:00,84.28,84.36,84.15,84.31,98446.0,67.4388,67.5028,67.3347,67.4628,98446.0
2015-06-05 15:00:00,84.32,84.41,84.23,84.25,88313.0,67.4708,67.5428,67.3988,67.4148,88313.0
2015-06-05 15:30:00,84.25,84.35,84.16,84.26,165157.0,67.4148,67.4948,67.3428,67.4228,165157.0
2015-06-08 09:30:00,83.88,84.49,83.8,83.94,123633.0,67.1187,67.6068,67.0547,67.1667,123633.0
2015-06-08 10:00:00,83.93,84.07,83.79,83.8,48680.0,67.1587,67.2707,67.0467,67.0547,48680.0
2015-06-08 10:30:00,83.81,83.91,83.73,83.77,46851.0,67.0627,67.1427,66.9987,67.0307,46851.0
2015-06-08 11:00:00,83.78,83.86,83.6,83.6,64785.0,67.0387,67.1027,66.8947,66.8947,64785.0
2015-06-08 11:30:00,83.57,83.62,83.51,83.58,50244.0,66.8706,66.9107,66.8226,66.8786,50244.0
2015-06-08 12:00:00,83.58,83.69,83.57,83.69,43602.0,66.8786,66.9667,66.8706,66.9667,43602.0
2015-06-08 12:30:00,83.69,83.73,83.51,83.55,29018.0,66.9667,66.9987,66.8226,66.8546,29018.0
2015-06-08 13:00:00,83.54,83.56,83.47,83.52,52251.0,66.8466,66.8626,66.7906,66.8306,52251.0
2015-06-08 13:30:00,83.51,83.58,83.41,83.52,55627.0,66.8226,66.8786,66.7426,66.8306,55627.0
2015-06-08 14:00:00,83.5,83.58,83.46,83.58,59932.0,66.8146,66.8786,66.7826,66.8786,59932.0
2015-06-08 14:30:00,83.59,83.73,83.58,83.66,89120.0,66.8867,66.9987,66.8786,66.9427,89120.0
2015-06-08 15:00:00,83.66,83.69,83.57,83.62,99512.0,66.9427,66.9667,66.8706,66.9107,99512.0
2015-06-08 15:30:00,83.62,83.63,83.48,83.5,262274.0,66.9107,66.9187,66.7986,66.8146,262274.0
2015-06-09 09:30:00,83.37,83.53,82.97,83.06,106180.0,66.7106,66.8386,66.3905,66.4626,106180.0
2015-06-09 10:00:00,83.05,83.21,82.9,82.94,78599.0,66.4546,66.5826,66.3345,66.3665,78599.0
2015-06-09 10:30:00,82.93,83.4,82.86,83.4,97224.0,66.3585,66.7346,66.3025,66.7346,97224.0
2015-06-09 11:00:00,83.4,83.48,83.37,83.43,90530.0,66.7346,66.7986,66.7106,66.7586,90530.0
2015-06-09 11:30:00,83.43,83.6,83.22,83.29,81176.0,66.7586,66.8947,66.5906,66.6466,81176.0
2015-06-09 12:00:00,83.3,83.4,83.22,83.38,63590.0,66.6546,66.7346,66.5906,66.7186,63590.0
2015-06-09 12:30:00,83.38,83.47,83.35,83.46,57683.0,66.7186,66.7906,66.6946,66.7826,57683.0
2015-06-09 13:00:00,83.46,83.59,83.42,83.59,54457.0,66.7826,66.8867,66.7506,66.8867,54457.0
2015-06-09 13:30:00,83.58,83.59,83.34,83.36,48260.0,66.8786,66.8867,66.6866,66.7026,48260.0
2015-06-09 14:00:00,83.35,83.45,83.3,83.43,48284.0,66.6946,66.7746,66.6546,66.7586,48284.0
2015-06-09 14:30:00,83.44,83.49,83.34,83.37,53599.0,66.7666,66.8066,66.6866,66.7106,53599.0
2015-06-09 15:00:00,83.33,83.37,83.2,83.23,75666.0,66.6786,66.7106,66.5746,66.5986,75666.0
2015-06-09 15:30:00,83.22,83.27,83.13,83.16,201416.0,66.5906,66.6306,66.5186,66.5426,201416.0
2015-06-10 09:30:00,82.96,83.72,82.84,83.65,98046.0,66.769,67.3806,66.6724,67.3243,98046.0
2015-06-10 10:00:00,83.66,83.77,83.58,83.76,87015.0,67.3324,67.4209,67.268,67.4128,87015.0
2015-06-10 10:30:00,83.77,84.02,83.72,83.96,80229.0,67.4209,67.6221,67.3806,67.5738,80229.0
2015-06-10 11:00:00,83.96,84.35,83.91,84.23,89399.0,67.5738,67.8877,67.5336,67.7911,89399.0
2015-06-10 11:30:00,84.25,84.45,84.23,84.43,85195.0,67.8072,67.9682,67.7911,67.9521,85195.0
2015-06-10 12:00:00,84.43,84.47,84.35,84.37,64905.0,67.9521,67.9843,67.8877,67.9038,64905.0
2015-06-10 12:30:00,84.38,84.46,84.33,84.45,58464.0,67.9118,67.9762,67.8716,67.9682,58464.0
2015-06-10 13:00:00,84.45,84.51,84.37,84.42,48421.0,67.9682,68.0165,67.9038,67.944,48421.0
2015-06-10 13:30:00,84.41,84.5,84.4,84.48,57751.0,67.936,68.0084,67.9279,67.9923,57751.0
2015-06-10 14:00:00,84.5,84.64,84.48,84.58,94816.0,68.0084,68.1211,67.9923,68.0728,94816.0
2015-06-10 14:30:00,84.57,84.58,84.51,84.56,62674.0,68.0647,68.0728,68.0165,68.0567,62674.0
2015-06-10 15:00:00,84.56,84.56,84.38,84.41,87517.0,68.0567,68.0567,67.9118,67.936,87517.0
2015-06-10 15:30:00,84.42,84.42,84.17,84.17,233332.0,67.944,67.944,67.7428,67.7428,233332.0
2015-06-11 09:30:00,84.5,84.89,84.21,84.59,93483.0,68.0084,68.3223,67.775,68.0808,93483.0
2015-06-11 10:00:00,84.59,84.61,84.34,84.34,59004.0,68.0808,68.0969,67.8796,67.8796,59004.0
2015-06-11 10:30:00,84.33,84.5,84.2,84.45,63295.0,67.8716,68.0084,67.767,67.9682,63295.0
2015-06-11 11:00:00,84.43,84.52,84.35,84.37,78436.0,67.9521,68.0245,67.8877,67.9038,78436.0
2015-06-11 11:30:00,84.38,84.48,84.34,84.41,41075.0,67.9118,67.9923,67.8796,67.936,41075.0
2015-06-11 12:00:00,84.4,84.52,84.38,84.47,31117.0,67.9279,68.0245,67.9118,67.9843,31117.0
2015-06-11 12:30:00,84.46,84.57,84.44,84.55,32388.0,67.9762,68.0647,67.9601,68.0487,32388.0
2015-06-11 13:00:00,84.55,84.63,84.5,84.6,37726.0,68.0487,68.113,68.0084,68.0889,37726.0
2015-06-11 13:30:00,84.61,84.73,84.59,84.72,42416.0,68.0969,68.1935,68.0808,68.1855,42416.0
2015-06-11 14:00:00,84.73,84.74,84.6,84.68,50643.0,68.1935,68.2016,68.0889,68.1533,50643.0
2015-06-11 14:30:00,84.68,84.7,84.62,84.64,96100.0,68.1533,68.1694,68.105,68.1211,96100.0
2015-06-11 15:00:00,84.63,84.76,84.61,84.71,101256.0,68.113,68.2177,68.0969,68.1774,101256.0
2015-06-11 15:30:00,84.71,84.78,84.51,84.62,327015.0,68.1774,68.2338,68.0165,68.105,327015.0
2015-06-12 09:30:00,84.15,84.45,83.84,84.18,100248.0,67.7267,67.9682,67.4772,67.7509,100248.0
2015-06-12 10:00:00,84.21,84.33,83.95,84.0,63628.0,67.775,67.8716,67.5658,67.606,63628.0
2015-06-12 10:30:00,83.98,84.02,83.68,83.7,64477.0,67.5899,67.6221,67.3484,67.3645,64477.0
2015-06-12 11:00:00,83.7,84.07,83.65,84.03,68376.0,67.3645,67.6623,67.3243,67.6301,68376.0
2015-06-12 11:30:00,84.05,84.06,83.75,83.87,46313.0,67.6462,67.6543,67.4048,67.5014,46313.0
2015-06-12 12:00:00,83.86,84.02,83.81,84.01,40180.0,67.4933,67.6221,67.4531,67.614,40180.0
2015-06-12 12:30:00,84.01,84.03,83.94,83.98,50764.0,67.614,67.6301,67.5577,67.5899,50764.0
2015-06-12 13:00:00,83.99,84.06,83.95,84.05,41844.0,67.5979,67.6543,67.5658,67.6462,41844.0
2015-06-12 13:30:00,84.07,84.13,84.0,84.09,45514.0,67.6623,67.7106,67.606,67.6784,45514.0
2015-06-12 14:00:00,84.09,84.12,84.0,84.07,48206.0,67.6784,67.7026,67.606,67.6623,48206.0
2015-06-12 14:30:00,84.08,84.08,83.83,83.84,62228.0,67.6704,67.6704,67.4692,67.4772,62228.0
2015-06-12 15:00:00,83.85,84.0,83.82,83.98,65630.0,67.4853,67.606,67.4611,67.5899,65630.0
2015-06-12 15:30:00,83.99,84.02,83.84,83.85,126959.0,67.5979,67.6221,67.4772,67.4853,126959.0
2015-06-15 09:30:00,83.25,83.45,82.45,82.58,163920.0,67.0024,67.1633,66.3585,66.4631,163920.0
2015-06-15 10:00:00,82.58,82.74,82.43,82.67,122430.0,66.4631,66.5919,66.3424,66.5356,122430.0
2015-06-15 10:30:00,82.67,82.93,82.59,82.73,70768.0,66.5356,66.7448,66.4712,66.5839,70768.0
2015-06-15 11:00:00,82.75,83.09,82.75,82.75,64031.0,66.6,66.8736,66.6,66.6,64031.0
2015-06-15 11:30:00,82.76,83.07,82.75,82.97,54141.0,66.608,66.8575,66.6,66.777,54141.0
2015-06-15 12:00:00,82.98,83.13,82.91,82.95,57059.0,66.7851,66.9058,66.7287,66.7609,57059.0
2015-06-15 12:30:00,82.95,83.04,82.91,82.95,57499.0,66.7609,66.8334,66.7287,66.7609,57499.0
2015-06-15 13:00:00,82.94,83.04,82.83,82.89,73792.0,66.7529,66.8334,66.6643,66.7126,73792.0
2015-06-15 13:30:00,82.88,83.09,82.77,82.86,108592.0,66.7046,66.8736,66.616,66.6885,108592.0
2015-06-15 14:00:00,82.87,83.03,82.86,82.99,61545.0,66.6965,66.8253,66.6885,66.7931,61545.0
2015-06-15 14:30:00,83.0,83.07,82.86,82.87,78328.0,66.8012,66.8575,66.6885,66.6965,78328.0
2015-06-15 15:00:00,82.88,82.91,82.77,82.8,117441.0,66.7046,66.7287,66.616,66.6402,117441.0
2015-06-15 15:30:00,82.79,82.97,82.74,82.91,196974.0,66.6321,66.777,66.5919,66.7287,196974.0
2015-06-16 09:30:00,82.84,83.38,82.7,83.12,129598.0,66.6724,67.107,66.5597,66.8977,129598.0
2015-06-16 10:00:00,83.11,83.14,82.62,82.68,154772.0,66.8897,66.9138,66.4953,66.5436,154772.0
2015-06-16 10:30:00,82.68,82.74,82.53,82.54,150018.0,66.5436,66.5919,66.4229,66.4309,150018.0
2015-06-16 11:00:00,82.54,82.88,82.52,82.86,154169.0,66.4309,66.7046,66.4148,66.6885,154169.0
2015-06-16 11:30:00,82.86,82.99,82.82,82.87,45524.0,66.6885,66.7931,66.6563,66.6965,45524.0
2015-06-16 12:00:00,82.87,82.97,82.83,82.87,57541.0,66.6965,66.777,66.6643,66.6965,57541.0
2015-06-16 12:30:00,82.88,83.15,82.87,83.11,55314.0,66.7046,66.9219,66.6965,66.8897,55314.0
2015-06-16 13:00:00,83.12,83.23,83.08,83.23,50949.0,66.8977,66.9863,66.8655,66.9863,50949.0
2015-06-16 13:30:00,83.24,83.34,83.23,83.34,44783.0,66.9943,67.0748,66.9863,67.0748,44783.0
2015-06-16 14:00:00,83.34,83.41,83.28,83.28,79972.0,67.0748,67.1311,67.0265,67.0265,79972.0
2015-06-16 14:30:00,83.27,83.29,83.12,83.19,76252.0,67.0185,67.0346,66.8977,66.9541,76252.0
2015-06-16 15:00:00,83.2,83.35,83.16,83.34,54925.0,66.9621,67.0829,66.9299,67.0748,54925.0
2015-06-16 15:30:00,83.33,83.39,83.22,83.27,128497.0,67.0668,67.115,66.9782,67.0185,128497.0
2015-06-17 09:30:00,83.61,83.66,83.14,83.2,105319.0,67.2921,67.3324,66.9138,66.9621,105319.0
2015-06-17 10:00:00,83.23,83.26,82.93,83.0,65631.0,66.9863,67.0104,66.7448,66.8012,65631.0
2015-06-17 10:30:00,82.99,83.26,82.98,83.26,45945.0,66.7931,67.0104,66.7851,67.0104,45945.0
2015-06-17 11:00:00,83.27,83.31,83.03,83.04,44823.0,67.0185,67.0507,66.8253,66.8334,44823.0
2015-06-17 11:30:00,83.02,83.23,82.99,83.22,44177.0,66.8173,66.9863,66.7931,66.9782,44177.0
2015-06-17 12:00:00,83.21,83.22,82.97,83.09,31315.0,66.9702,66.9782,66.777,66.8736,31315.0
2015-06-17 12:30:00,83.08,83.13,82.82,82.91,51925.0,66.8655,66.9058,66.6563,66.7287,51925.0
2015-06-17 13:00:00,82.91,83.01,82.84,82.99,34410.0,66.7287,66.8092,66.6724,66.7931,34410.0
2015-06-17 13:30:00,82.96,83.12,82.96,83.1,41270.0,66.769,66.8977,66.769,66.8816,41270.0
2015-06-17 14:00:00,83.07,83.5,82.77,83.17,83603.0,66.8575,67.2036,66.616,66.938,83603.0
2015-06-17 14:30:00,83.16,83.75,83.13,83.57,85504.0,66.9299,67.4048,66.9058,67.2599,85504.0
2015-06-17 15:00:00,83.58,83.61,83.38,83.51,54826.0,67.268,67.2921,67.107,67.2116,54826.0
2015-06-17 15:30:00,83.5,83.54,83.27,83.27,142897.0,67.2036,67.2358,67.0185,67.0185,142897.0
2015-06-18 09:30:00,83.65,84.1,83.37,84.08,144445.0,67.3243,67.6865,67.0989,67.6704,144445.0
2015-06-18 10:00:00,84.09,84.45,83.97,84.36,108537.0,67.6784,67.9682,67.5818,67.8957,108537.0
2015-06-18 10:30:00,84.37,84.6,84.25,84.51,85750.0,67.9038,68.0889,67.8072,68.0165,85750.0
2015-06-18 11:00:00,84.52,84.67,84.47,84.57,77891.0,68.0245,68.1452,67.9843,68.0647,77891.0
2015-06-18 11:30:00,84.55,84.64,84.51,84.54,65124.0,68.0487,68.1211,68.0165,68.0406,65124.0
2015-06-18 12:00:00,84.55,84.69,84.5,84.67,62997.0,68.0487,68.1613,68.0084,68.1452,62997.0
2015-06-18 12:30:00,84.68,84.81,84.61,84.63,82293.0,68.1533,68.2579,68.0969,68.113,82293.0
2015-06-18 13:00:00,84.63,84.67,84.43,84.49,64764.0,68.113,68.1452,67.9521,68.0004,64764.0
2015-06-18 13:30:00,84.49,84.55,84.46,84.46,53568.0,68.0004,68.0487,67.9762,67.9762,53568.0
2015-06-18 14:00:00,84.46,84.56,84.44,84.46,59677.0,67.9762,68.0567,67.9601,67.9762,59677.0
2015-06-18 14:30:00,84.47,84.6,84.45,84.58,94506.0,67.9843,68.0889,67.9682,68.0728,94506.0
2015-06-18 15:00:00,84.58,84.74,84.55,84.73,107594.0,68.0728,68.2016,68.0487,68.1935,107594.0
2015-06-18 15:30:00,84.73,84.77,84.54,84.6,197912.0,68.1935,68.2257,68.0406,68.0889,197912.0
2015-06-19 09:30:00,84.45,84.68,83.93,84.04,755848.0,67.9682,68.1533,67.5497,67.6382,755848.0
2015-06-19 10:00:00,84.04,84.36,84.01,84.29,65142.0,67.6382,67.8957,67.614,67.8394,65142.0
2015-06-19 10:30:00,84.29,84.42,84.18,84.42,46763.0,67.8394,67.944,67.7509,67.944,46763.0
2015-06-19 11:00:00,84.42,84.44,84.36,84.38,62394.0,67.944,67.9601,67.8957,67.9118,62394.0
2015-06-19 11:30:00,84.39,84.42,84.29,84.38,40094.0,67.9199,67.944,67.8394,67.9118,40094.0
2015-06-19 12:00:00,84.36,84.4,84.28,84.3,34289.0,67.8957,67.9279,67.8313,67.8474,34289.0
2015-06-19 12:30:00,84.28,84.41,84.27,84.34,23047.0,67.8313,67.936,67.8233,67.8796,23047.0
2015-06-19 13:00:00,84.35,84.38,84.26,84.36,32350.0,67.8877,67.9118,67.8153,67.8957,32350.0
2015-06-19 13:30:00,84.36,84.44,84.31,84.36,41741.0,67.8957,67.9601,67.8555,67.8957,41741.0
2015-06-19 14:00:00,84.36,84.36,84.16,84.2,83183.0,67.8957,67.8957,67.7348,67.767,83183.0
2015-06-19 14:30:00,84.19,84.23,84.06,84.15,54946.0,67.7589,67.7911,67.6543,67.7267,54946.0
2015-06-19 15:00:00,84.15,84.25,84.12,84.23,102633.0,67.7267,67.8072,67.7026,67.7911,102633.0
2015-06-19 15:30:00,84.23,84.46,84.23,84.36,379265.0,67.7911,67.9762,67.7911,67.8957,379265.0
2015-06-22 09:30:00,84.61,85.17,84.61,84.79,137319.0,68.0969,68.5476,68.0969,68.2418,137319.0
2015-06-22 10:00:00,84.77,85.08,84.71,85.04,74993.0,68.2257,68.4752,68.1774,68.443,74993.0
2015-06-22 10:30:00,85.04,85.11,84.93,85.1,80103.0,68.443,68.4994,68.3545,68.4913,80103.0
2015-06-22 11:00:00,85.11,85.46,85.05,85.35,69891.0,68.4994,68.7811,68.4511,68.6925,69891.0
2015-06-22 11:30:00,85.34,85.36,85.03,85.03,72593.0,68.6845,68.7006,68.435,68.435,72593.0
2015-06-22 12:00:00,85.02,85.08,84.8,84.85,62476.0,68.4269,68.4752,68.2499,68.2901,62476.0
2015-06-22 12:30:00,84.84,84.93,84.82,84.82,43937.0,68.2821,68.3545,68.266,68.266,43937.0
2015-06-22 13:00:00,84.83,84.84,84.74,84.74,47358.0,68.274,68.2821,68.2016,68.2016,47358.0
2015-06-22 13:30:00,84.75,84.98,84.71,84.97,48552.0,68.2096,68.3947,68.1774,68.3867,48552.0
2015-06-22 14:00:00,84.96,85.06,84.95,85.03,67412.0,68.3786,68.4591,68.3706,68.435,67412.0
2015-06-22 14:30:00,85.02,85.26,84.99,85.19,60572.0,68.4269,68.6201,68.4028,68.5637,60572.0
2015-06-22 15:00:00,85.18,85.18,85.09,85.12,77553.0,68.5557,68.5557,68.4833,68.5074,77553.0
2015-06-22 15:30:00,85.13,85.17,84.89,85.0,155747.0,68.5155,68.5476,68.3223,68.4108,155747.0
2015-06-23 09:30:00,85.29,85.29,84.81,85.14,70406.0,68.6442,68.6442,68.2579,68.5235,70406.0
2015-06-23 10:00:00,85.11,85.11,84.67,84.71,57985.0,68.4994,68.4994,68.1452,68.1774,57985.0
2015-06-23 10:30:00,84.71,84.78,84.63,84.7,51890.0,68.1774,68.2338,68.113,68.1694,51890.0
2015-06-23 11:00:00,84.71,84.76,84.59,84.6,59432.0,68.1774,68.2177,68.0808,68.0889,59432.0
2015-06-23 11:30:00,84.61,84.73,84.58,84.69,46648.0,68.0969,68.1935,68.0728,68.1613,46648.0
2015-06-23 12:00:00,84.68,84.68,84.53,84.64,31003.0,68.1533,68.1533,68.0326,68.1211,31003.0
2015-06-23 12:30:00,84.64,84.7,84.59,84.62,27164.0,68.1211,68.1694,68.0808,68.105,27164.0
2015-06-23 13:00:00,84.63,84.75,84.61,84.71,46972.0,68.113,68.2096,68.0969,68.1774,46972.0
2015-06-23 13:30:00,84.7,84.75,84.65,84.66,37741.0,68.1694,68.2096,68.1291,68.1372,37741.0
2015-06-23 14:00:00,84.66,84.72,84.63,84.66,28037.0,68.1372,68.1855,68.113,68.1372,28037.0
2015-06-23 14:30:00,84.66,84.8,84.6,84.76,53706.0,68.1372,68.2499,68.0889,68.2177,53706.0
2015-06-23 15:00:00,84.75,84.75,84.66,84.74,61402.0,68.2096,68.2096,68.1372,68.2016,61402.0
2015-06-23 15:30:00,84.74,84.79,84.71,84.76,111565.0,68.2016,68.2418,68.1774,68.2177,111565.0
2015-06-24 09:30:00,84.64,84.76,84.1,84.11,160786.0,68.1211,68.2177,67.6865,67.6945,160786.0
2015-06-24 10:00:00,84.09,84.13,83.85,84.12,113676.0,67.6784,67.7106,67.4853,67.7026,113676.0
2015-06-24 10:30:00,84.14,84.42,84.14,84.34,82307.0,67.7187,67.944,67.7187,67.8796,82307.0
2015-06-24 11:00:00,84.35,84.35,84.07,84.15,80570.0,67.8877,67.8877,67.6623,67.7267,80570.0
2015-06-24 11:30:00,84.15,84.15,83.83,83.87,95415.0,67.7267,67.7267,67.4692,67.5014,95415.0
2015-06-24 12:00:00,83.86,83.86,83.7,83.81,81706.0,67.4933,67.4933,67.3645,67.4531,81706.0
2015-06-24 12:30:00,83.81,83.85,83.71,83.79,68226.0,67.4531,67.4853,67.3726,67.437,68226.0
2015-06-24 13:00:00,83.79,83.89,83.61,83.65,60256.0,67.437,67.5175,67.2921,67.3243,60256.0
2015-06-24 13:30:00,83.65,83.79,83.63,83.79,47533.0,67.3243,67.437,67.3082,67.437,47533.0
2015-06-24 14:00:00,83.79,83.8,83.63,83.7,53475.0,67.437,67.445,67.3082,67.3645,53475.0
2015-06-24 14:30:00,83.69,83.85,83.66,83.8,57377.0,67.3565,67.4853,67.3324,67.445,57377.0
2015-06-24 15:00:00,83.79,83.87,83.67,83.82,83470.0,67.437,67.5014,67.3404,67.4611,83470.0
2015-06-24 15:30:00,83.82,83.84,83.6,83.62,199707.0,67.4611,67.4772,67.2841,67.3002,199707.0
2015-06-25 09:30:00,83.69,83.9,83.27,83.65,132483.0,67.3565,67.5255,67.0185,67.3243,132483.0
2015-06-25 10:00:00,83.64,83.7,83.47,83.66,81043.0,67.3163,67.3645,67.1794,67.3324,81043.0
2015-06-25 10:30:00,83.66,83.66,83.53,83.59,46831.0,67.3324,67.3324,67.2277,67.276,46831.0
2015-06-25 11:00:00,83.59,83.7,83.58,83.67,57894.0,67.276,67.3645,67.268,67.3404,57894.0
2015-06-25 11:30:00,83.65,83.71,83.56,83.61,42990.0,67.3243,67.3726,67.2519,67.2921,42990.0
2015-06-25 12:00:00,83.63,83.65,83.5,83.51,41990.0,67.3082,67.3243,67.2036,67.2116,41990.0
2015-06-25 12:30:00,83.5,83.6,83.47,83.6,56265.0,67.2036,67.2841,67.1794,67.2841,56265.0
2015-06-25 13:00:00,83.6,83.71,83.56,83.6,46747.0,67.2841,67.3726,67.2519,67.2841,46747.0
2015-06-25 13:30:00,83.61,83.64,83.55,83.56,40779.0,67.2921,67.3163,67.2438,67.2519,40779.0
2015-06-25 14:00:00,83.56,83.56,83.22,83.27,55051.0,67.2519,67.2519,66.9782,67.0185,55051.0
2015-06-25 14:30:00,83.26,83.36,83.23,83.33,68611.0,67.0104,67.0909,66.9863,67.0668,68611.0
2015-06-25 15:00:00,83.33,83.5,83.3,83.34,79835.0,67.0668,67.2036,67.0426,67.0748,79835.0
2015-06-25 15:30:00,83.35,83.43,83.28,83.34,176854.0,67.0829,67.1472,67.0265,67.0748,176854.0
2015-06-26 09:30:00,83.78,83.84,83.42,83.63,125214.0,67.4289,67.4772,67.1392,67.3082,125214.0
2015-06-26 10:00:00,83.68,83.69,83.38,83.58,63222.0,67.3484,67.3565,67.107,67.268,63222.0
2015-06-26 10:30:00,83.56,83.58,83.42,83.44,70626.0,67.2519,67.268,67.1392,67.1553,70626.0
2015-06-26 11:00:00,83.44,83.71,83.44,83.64,46612.0,67.1553,67.3726,67.1553,67.3163,46612.0
2015-06-26 11:30:00,83.63,83.68,83.48,83.56,92721.0,67.3082,67.3484,67.1875,67.2519,92721.0
2015-06-26 12:00:00,83.56,83.67,83.53,83.6,31505.0,67.2519,67.3404,67.2277,67.2841,31505.0
2015-06-26 12:30:00,83.61,83.61,83.21,83.22,61996.0,67.2921,67.2921,66.9702,66.9782,61996.0
2015-06-26 13:00:00,83.2,83.3,83.08,83.22,65552.0,66.9621,67.0426,66.8655,66.9782,65552.0
2015-06-26 13:30:00,83.21,83.4,83.15,83.24,55183.0,66.9702,67.1231,66.9219,66.9943,55183.0
2015-06-26 14:00:00,83.24,83.27,83.08,83.14,76276.0,66.9943,67.0185,66.8655,66.9138,76276.0
2015-06-26 14:30:00,83.13,83.21,83.03,83.09,70284.0,66.9058,66.9702,66.8253,66.8736,70284.0
2015-06-26 15:00:00,83.09,83.46,83.09,83.46,75082.0,66.8736,67.1714,66.8736,67.1714,75082.0
2015-06-26 15:30:00,83.45,83.46,83.24,83.34,151702.0,67.1633,67.1714,66.9943,67.0748,151702.0
2015-06-29 09:30:00,82.8,82.8,82.37,82.5,258492.0,66.6402,66.6402,66.2941,66.3987,258492.0
2015-06-29 10:00:00,82.51,82.59,82.26,82.28,188842.0,66.4068,66.4712,66.2056,66.2217,188842.0
2015-06-29 10:30:00,82.25,82.34,82.05,82.08,164576.0,66.1975,66.27,66.0366,66.0607,164576.0
2015-06-29 11:00:00,82.08,82.22,82.06,82.12,178996.0,66.0607,66.1734,66.0446,66.0929,178996.0
2015-06-29 11:30:00,82.13,82.16,81.89,81.94,180902.0,66.101,66.1251,65.9078,65.948,180902.0
2015-06-29 12:00:00,81.94,81.94,81.72,81.81,168294.0,65.948,65.948,65.771,65.8434,168294.0
2015-06-29 12:30:00,81.79,81.83,81.69,81.74,92054.0,65.8273,65.8595,65.7468,65.7871,92054.0
2015-06-29 13:00:00,81.74,81.76,81.58,81.68,127520.0,65.7871,65.8032,65.6583,65.7388,127520.0
2015-06-29 13:30:00,81.67,81.74,81.52,81.58,146604.0,65.7307,65.7871,65.61,65.6583,146604.0
2015-06-29 14:00:00,81.6,81.61,81.25,81.26,253932.0,65.6744,65.6824,65.3927,65.4008,253932.0
2015-06-29 14:30:00,81.25,81.57,81.15,81.26,189982.0,65.3927,65.6502,65.3122,65.4008,189982.0
2015-06-29 15:00:00,81.26,81.4,81.18,81.18,230652.0,65.4008,65.5134,65.3364,65.3364,230652.0
2015-06-29 15:30:00,81.19,81.23,80.85,80.91,530824.0,65.3444,65.3766,65.0708,65.1191,530824.0
2015-06-30 09:30:00,81.39,81.66,80.79,80.79,184862.0,65.5054,65.7227,65.0225,65.0225,184862.0
2015-06-30 10:00:00,80.81,80.89,80.28,80.55,211793.0,65.0386,65.103,64.612,64.8293,211793.0
2015-06-30 10:30:00,80.57,80.58,80.23,80.38,137692.0,64.8454,64.8535,64.5718,64.6925,137692.0
2015-06-30 11:00:00,80.39,80.47,80.3,80.31,133819.0,64.7005,64.7649,64.6281,64.6362,133819.0
2015-06-30 11:30:00,80.31,80.34,79.86,80.03,255238.0,64.6362,64.6603,64.274,64.4108,255238.0
2015-06-30 12:00:00,80.03,80.21,79.83,79.87,152114.0,64.4108,64.5557,64.2498,64.282,152114.0
2015-06-30 12:30:00,79.87,80.08,79.8,80.08,107271.0,64.282,64.451,64.2257,64.451,107271.0
2015-06-30 13:00:00,80.07,80.23,80.01,80.21,167594.0,64.443,64.5718,64.3947,64.5557,167594.0
2015-06-30 13:30:00,80.2,80.58,80.14,80.51,115138.0,64.5476,64.8535,64.4993,64.7971,115138.0
2015-06-30 14:00:00,80.52,80.86,80.52,80.55,103011.0,64.8052,65.0788,64.8052,64.8293,103011.0
2015-06-30 14:30:00,80.54,80.71,80.43,80.44,79639.0,64.8213,64.9581,64.7327,64.7408,79639.0
2015-06-30 15:00:00,80.46,80.53,80.22,80.32,136731.0,64.7569,64.8132,64.5637,64.6442,136731.0
2015-06-30 15:30:00,80.31,80.41,80.16,80.23,300589.0,64.6362,64.7166,64.5154,64.5718,300589.0
2015-07-01 09:30:00,79.51,81.11,79.51,81.04,278489.0,63.9923,65.28,63.9923,65.2237,278489.0
2015-07-01 10:00:00,81.02,81.19,80.76,80.96,111233.0,65.2076,65.3444,64.9983,65.1593,111233.0
2015-07-01 10:30:00,80.95,80.95,80.35,80.45,113293.0,65.1513,65.1513,64.6684,64.7488,113293.0
2015-07-01 11:00:00,80.46,80.77,80.35,80.72,105114.0,64.7569,65.0064,64.6684,64.9661,105114.0
2015-07-01 11:30:00,80.73,80.87,80.59,80.79,89148.0,64.9742,65.0869,64.8615,65.0225,89148.0
2015-07-01 12:00:00,80.79,80.94,80.73,80.89,85555.0,65.0225,65.1432,64.9742,65.103,85555.0
2015-07-01 12:30:00,80.91,80.91,80.59,80.62,69778.0,65.1191,65.1191,64.8615,64.8857,69778.0
2015-07-01 13:00:00,80.61,80.83,80.54,80.68,71888.0,64.8776,65.0547,64.8213,64.9339,71888.0
2015-07-01 13:30:00,80.68,80.97,80.68,80.87,98850.0,64.9339,65.1673,64.9339,65.0869,98850.0
2015-07-01 14:00:00,80.88,80.96,80.73,80.86,76843.0,65.0949,65.1593,64.9742,65.0788,76843.0
2015-07-01 14:30:00,80.87,80.87,80.72,80.77,92929.0,65.0869,65.0869,64.9661,65.0064,92929.0
2015-07-01 15:00:00,80.78,80.91,80.73,80.91,91701.0,65.0144,65.1191,64.9742,65.1191,91701.0
2015-07-01 15:30:00,80.91,80.93,80.7,80.88,172931.0,65.1191,65.1352,64.95,65.0949,172931.0
2015-07-02 09:30:00,81.23,81.26,80.47,80.8,279592.0,65.3766,65.4008,64.7649,65.0305,279592.0
2015-07-02 10:00:00,80.81,80.94,80.77,80.86,112844.0,65.0386,65.1432,65.0064,65.0788,112844.0
2015-07-02 10:30:00,80.84,80.87,80.65,80.73,87650.0,65.0627,65.0869,64.9098,64.9742,87650.0
2015-07-02 11:00:00,80.73,80.74,80.35,80.6,141192.0,64.9742,64.9822,64.6684,64.8696,141192.0
2015-07-02 11:30:00,80.6,80.69,80.49,80.53,70127.0,64.8696,64.942,64.781,64.8132,70127.0
2015-07-02 12:00:00,80.55,80.64,80.49,80.52,66079.0,64.8293,64.9018,64.781,64.8052,66079.0
2015-07-02 12:30:00,80.51,80.61,80.47,80.6,52477.0,64.7971,64.8776,64.7649,64.8696,52477.0
2015-07-02 13:00:00,80.59,80.63,80.5,80.62,59971.0,64.8615,64.8937,64.7891,64.8857,59971.0
2015-07-02 13:30:00,80.63,80.74,80.58,80.65,74553.0,64.8937,64.9822,64.8535,64.9098,74553.0
2015-07-02 14:00:00,80.65,80.71,80.6,80.65,67119.0,64.9098,64.9581,64.8696,64.9098,67119.0
2015-07-02 14:30:00,80.66,80.84,80.61,80.79,72829.0,64.9179,65.0627,64.8776,65.0225,72829.0
2015-07-02 15:00:00,80.8,80.87,80.67,80.85,87846.0,65.0305,65.0869,64.9259,65.0708,87846.0
2015-07-02 15:30:00,80.85,80.91,80.71,80.83,235561.0,65.0708,65.1191,64.9581,65.0547,235561.0
2015-07-06 09:30:00,80.0,80.64,80.0,80.44,128242.0,64.3867,64.9018,64.3867,64.7408,128242.0
2015-07-06 10:00:00,80.45,80.62,80.34,80.46,130302.0,64.7488,64.8857,64.6603,64.7569,130302.0
2015-07-06 10:30:00,80.45,80.95,80.44,80.71,73213.0,64.7488,65.1513,64.7408,64.9581,73213.0
2015-07-06 11:00:00,80.73,80.74,80.43,80.47,83183.0,64.9742,64.9822,64.7327,64.7649,83183.0
2015-07-06 11:30:00,80.49,80.63,80.44,80.61,76300.0,64.781,64.8937,64.7408,64.8776,76300.0
2015-07-06 12:00:00,80.62,80.76,80.57,80.71,61146.0,64.8857,64.9983,64.8454,64.9581,61146.0
2015-07-06 12:30:00,80.71,80.79,80.61,80.76,70856.0,64.9581,65.0225,64.8776,64.9983,70856.0
2015-07-06 13:00:00,80.76,80.82,80.58,80.59,63015.0,64.9983,65.0466,64.8535,64.8615,63015.0
2015-07-06 13:30:00,80.58,80.58,80.45,80.46,60235.0,64.8535,64.8535,64.7488,64.7569,60235.0
2015-07-06 14:00:00,80.46,80.55,80.36,80.41,84010.0,64.7569,64.8293,64.6764,64.7166,84010.0
2015-07-06 14:30:00,80.39,80.57,80.39,80.5,85375.0,64.7005,64.8454,64.7005,64.7891,85375.0
2015-07-06 15:00:00,80.51,80.67,80.46,80.59,89129.0,64.7971,64.9259,64.7569,64.8615,89129.0
2015-07-06 15:30:00,80.59,80.89,80.59,80.83,194993.0,64.8615,65.103,64.8615,65.0547,194993.0
2015-07-07 09:30:00,80.97,81.02,80.49,80.52,108988.0,65.1673,65.2076,64.781,64.8052,108988.0
2015-07-07 10:00:00,80.53,80.58,80.26,80.34,97435.0,64.8132,64.8535,64.5959,64.6603,97435.0
2015-07-07 10:30:00,80.35,80.35,80.08,80.2,90545.0,64.6684,64.6684,64.451,64.5476,90545.0
2015-07-07 11:00:00,80.17,80.24,79.98,80.02,125109.0,64.5235,64.5798,64.3706,64.4028,125109.0
2015-07-07 11:30:00,80.02,80.39,79.85,80.25,147678.0,64.4028,64.7005,64.2659,64.5879,147678.0
2015-07-07 12:00:00,80.26,80.34,80.13,80.26,69177.0,64.5959,64.6603,64.4913,64.5959,69177.0
2015-07-07 12:30:00,80.26,80.75,80.25,80.65,70587.0,64.5959,64.9903,64.5879,64.9098,70587.0
2015-07-07 13:00:00,80.65,80.9,80.46,80.76,48240.0,64.9098,65.111,64.7569,64.9983,48240.0
2015-07-07 13:30:00,80.78,80.83,80.66,80.7,48246.0,65.0144,65.0547,64.9179,64.95,48246.0
2015-07-07 14:00:00,80.71,80.78,80.43,80.54,86467.0,64.9581,65.0144,64.7327,64.8213,86467.0
2015-07-07 14:30:00,80.53,81.2,80.5,81.19,97930.0,64.8132,65.3525,64.7891,65.3444,97930.0
2015-07-07 15:00:00,81.19,81.23,80.99,81.11,116744.0,65.3444,65.3766,65.1834,65.28,116744.0
2015-07-07 15:30:00,81.12,81.24,80.89,81.06,263923.0,65.2881,65.3847,65.103,65.2398,263923.0
2015-07-08 09:30:00,80.72,80.77,80.16,80.28,108195.0,64.9661,65.0064,64.5154,64.612,108195.0
2015-07-08 10:00:00,80.25,80.54,80.09,80.41,96298.0,64.5879,64.8213,64.4591,64.7166,96298.0
2015-07-08 10:30:00,80.38,80.8,80.28,80.75,82391.0,64.6925,65.0305,64.612,64.9903,82391.0
2015-07-08 11:00:00,80.78,80.79,80.18,80.27,85750.0,65.0144,65.0225,64.5315,64.604,85750.0
2015-07-08 11:30:00,80.28,80.4,80.02,80.13,85644.0,64.612,64.7086,64.4028,64.4913,85644.0
2015-07-08 12:00:00,80.14,80.4,80.11,80.35,39701.0,64.4993,64.7086,64.4752,64.6684,39701.0
2015-07-08 12:30:00,80.36,80.54,80.22,80.52,47499.0,64.6764,64.8213,64.5637,64.8052,47499.0
2015-07-08 13:00:00,80.51,80.6,80.33,80.51,53522.0,64.7971,64.8696,64.6523,64.7971,53522.0
2015-07-08 13:30:00,80.52,80.58,80.33,80.45,45615.0,64.8052,64.8535,64.6523,64.7488,45615.0
2015-07-08 14:00:00,80.46,80.54,80.21,80.32,82045.0,64.7569,64.8213,64.5557,64.6442,82045.0
2015-07-08 14:30:00,80.33,80.37,79.98,80.03,119286.0,64.6523,64.6844,64.3706,64.4108,119286.0
2015-07-08 15:00:00,80.06,80.28,80.03,80.05,124040.0,64.435,64.612,64.4108,64.4269,124040.0
2015-07-08 15:30:00,80.03,80.31,80.01,80.03,250507.0,64.4108,64.6362,64.3947,64.4108,250507.0
2015-07-09 09:30:00,81.15,81.41,80.87,81.24,108393.0,65.3122,65.5215,65.0869,65.3847,108393.0
2015-07-09 10:00:00,81.23,81.26,80.86,80.87,106564.0,65.3766,65.4008,65.0788,65.0869,106564.0
2015-07-09 10:30:00,80.87,81.23,80.87,81.2,88762.0,65.0869,65.3766,65.0869,65.3525,88762.0
2015-07-09 11:00:00,81.22,81.39,81.13,81.15,94400.0,65.3686,65.5054,65.2961,65.3122,94400.0
2015-07-09 11:30:00,81.15,81.2,80.97,80.99,88308.0,65.3122,65.3525,65.1673,65.1834,88308.0
2015-07-09 12:00:00,80.97,81.07,80.81,80.85,68731.0,65.1673,65.2478,65.0386,65.0708,68731.0
2015-07-09 12:30:00,80.85,80.97,80.78,80.94,66185.0,65.0708,65.1673,65.0144,65.1432,66185.0
2015-07-09 13:00:00,80.93,80.96,80.72,80.76,61411.0,65.1352,65.1593,64.9661,64.9983,61411.0
2015-07-09 13:30:00,80.76,80.88,80.73,80.85,54600.0,64.9983,65.0949,64.9742,65.0708,54600.0
2015-07-09 14:00:00,80.84,80.84,80.67,80.75,77383.0,65.0627,65.0627,64.9259,64.9903,77383.0
2015-07-09 14:30:00,80.74,80.93,80.65,80.88,122662.0,64.9822,65.1352,64.9098,65.0949,122662.0
2015-07-09 15:00:00,80.88,80.98,80.82,80.82,100752.0,65.0949,65.1754,65.0466,65.0466,100752.0
2015-07-09 15:30:00,80.82,80.91,80.66,80.68,256414.0,65.0466,65.1191,64.9179,64.9339,256414.0
2015-07-10 09:30:00,81.86,81.87,81.08,81.41,111965.0,65.8837,65.8917,65.2559,65.5215,111965.0
2015-07-10 10:00:00,81.44,81.53,81.23,81.31,60848.0,65.5456,65.6181,65.3766,65.441,60848.0
2015-07-10 10:30:00,81.32,81.55,81.27,81.5,131181.0,65.449,65.6342,65.4088,65.5939,131181.0
2015-07-10 11:00:00,81.5,81.77,81.49,81.69,67595.0,65.5939,65.8112,65.5859,65.7468,67595.0
2015-07-10 11:30:00,81.7,81.86,81.6,81.72,65690.0,65.7549,65.8837,65.6744,65.771,65690.0
2015-07-10 12:00:00,81.74,81.77,81.62,81.64,43861.0,65.7871,65.8112,65.6905,65.7066,43861.0
2015-07-10 12:30:00,81.64,81.64,81.44,81.55,47130.0,65.7066,65.7066,65.5456,65.6342,47130.0
2015-07-10 13:00:00,81.56,81.63,81.42,81.49,53626.0,65.6422,65.6985,65.5295,65.5859,53626.0
2015-07-10 13:30:00,81.5,81.52,81.36,81.48,46066.0,65.5939,65.61,65.4812,65.5778,46066.0
2015-07-10 14:00:00,81.47,81.69,81.42,81.63,73574.0,65.5698,65.7468,65.5295,65.6985,73574.0
2015-07-10 14:30:00,81.64,81.82,81.64,81.71,61274.0,65.7066,65.8515,65.7066,65.7629,61274.0
2015-07-10 15:00:00,81.71,81.84,81.68,81.75,80978.0,65.7629,65.8676,65.7388,65.7951,80978.0
2015-07-10 15:30:00,81.74,81.77,81.5,81.51,194177.0,65.7871,65.8112,65.5939,65.602,194177.0
2015-07-13 09:30:00,81.81,82.3,81.73,81.96,92417.0,65.8434,66.2378,65.779,65.9641,92417.0
2015-07-13 10:00:00,81.96,82.13,81.83,81.94,59737.0,65.9641,66.101,65.8595,65.948,59737.0
2015-07-13 10:30:00,81.95,82.03,81.89,81.99,75955.0,65.9561,66.0205,65.9078,65.9883,75955.0
2015-07-13 11:00:00,81.99,82.13,81.79,81.86,55230.0,65.9883,66.101,65.8273,65.8837,55230.0
2015-07-13 11:30:00,81.85,82.01,81.85,81.98,52135.0,65.8756,66.0044,65.8756,65.9802,52135.0
2015-07-13 12:00:00,81.98,81.99,81.84,81.93,44858.0,65.9802,65.9883,65.8676,65.94,44858.0
2015-07-13 12:30:00,81.93,81.93,81.77,81.83,42958.0,65.94,65.94,65.8112,65.8595,42958.0
2015-07-13 13:00:00,81.84,81.88,81.81,81.85,39359.0,65.8676,65.8997,65.8434,65.8756,39359.0
2015-07-13 13:30:00,81.84,81.88,81.64,81.73,56579.0,65.8676,65.8997,65.7066,65.779,56579.0
2015-07-13 14:00:00,81.75,81.83,81.73,81.75,74612.0,65.7951,65.8595,65.779,65.7951,74612.0
2015-07-13 14:30:00,81.76,81.83,81.71,81.78,93364.0,65.8032,65.8595,65.7629,65.8193,93364.0
2015-07-13 15:00:00,81.78,81.84,81.69,81.83,132292.0,65.8193,65.8676,65.7468,65.8595,132292.0
2015-07-13 15:30:00,81.84,81.9,81.73,81.73,236136.0,65.8676,65.9158,65.779,65.779,236136.0
2015-07-14 09:30:00,81.72,81.83,81.56,81.6,122187.0,65.771,65.8595,65.6422,65.6744,122187.0
2015-07-14 10:00:00,81.64,81.68,81.48,81.61,71113.0,65.7066,65.7388,65.5778,65.6824,71113.0
2015-07-14 10:30:00,81.63,81.79,81.61,81.74,42794.0,65.6985,65.8273,65.6824,65.7871,42794.0
2015-07-14 11:00:00,81.74,81.85,81.72,81.77,47642.0,65.7871,65.8756,65.771,65.8112,47642.0
2015-07-14 11:30:00,81.78,81.86,81.71,81.83,37123.0,65.8193,65.8837,65.7629,65.8595,37123.0
2015-07-14 12:00:00,81.83,81.86,81.78,81.82,25772.0,65.8595,65.8837,65.8193,65.8515,25772.0
2015-07-14 12:30:00,81.83,81.86,81.72,81.8,29899.0,65.8595,65.8837,65.771,65.8354,29899.0
2015-07-14 13:00:00,81.79,81.82,81.73,81.81,41027.0,65.8273,65.8515,65.779,65.8434,41027.0
2015-07-14 13:30:00,81.81,81.86,81.77,81.86,28305.0,65.8434,65.8837,65.8112,65.8837,28305.0
2015-07-14 14:00:00,81.85,81.87,81.81,81.86,59300.0,65.8756,65.8917,65.8434,65.8837,59300.0
2015-07-14 14:30:00,81.86,81.92,81.84,81.87,69203.0,65.8837,65.9319,65.8676,65.8917,69203.0
2015-07-14 15:00:00,81.88,82.01,81.87,81.98,78837.0,65.8997,66.0044,65.8917,65.9802,78837.0
2015-07-14 15:30:00,81.98,81.98,81.86,81.89,230084.0,65.9802,65.9802,65.8837,65.9078,230084.0
2015-07-15 09:30:00,81.95,82.1,81.5,81.86,116374.0,65.9561,66.0768,65.5939,65.8837,116374.0
2015-07-15 10:00:00,81.89,82.02,81.77,81.98,99385.0,65.9078,66.0124,65.8112,65.9802,99385.0
2015-07-15 10:30:00,81.97,82.22,81.96,82.13,82222.0,65.9722,66.1734,65.9641,66.101,82222.0
2015-07-15 11:00:00,82.13,82.22,82.1,82.12,65104.0,66.101,66.1734,66.0768,66.0929,65104.0
2015-07-15 11:30:00,82.12,82.21,82.11,82.19,47190.0,66.0929,66.1653,66.0849,66.1492,47190.0
2015-07-15 12:00:00,82.19,82.25,82.17,82.25,46047.0,66.1492,66.1975,66.1331,66.1975,46047.0
2015-07-15 12:30:00,82.25,82.39,82.22,82.39,66662.0,66.1975,66.3102,66.1734,66.3102,66662.0
2015-07-15 13:00:00,82.38,82.55,82.38,82.52,123264.0,66.3022,66.439,66.3022,66.4148,123264.0
2015-07-15 13:30:00,82.51,82.56,82.49,82.5,113390.0,66.4068,66.447,66.3907,66.3987,113390.0
2015-07-15 14:00:00,82.51,82.55,82.48,82.51,120828.0,66.4068,66.439,66.3826,66.4068,120828.0
2015-07-15 14:30:00,82.51,82.51,82.21,82.34,197172.0,66.4068,66.4068,66.1653,66.27,197172.0
2015-07-15 15:00:00,82.34,82.38,82.27,82.37,250002.0,66.27,66.3022,66.2136,66.2941,250002.0
2015-07-15 15:30:00,82.37,82.57,82.34,82.51,616964.0,66.2941,66.4551,66.27,66.4068,616964.0
2015-07-16 09:30:00,82.89,82.89,82.32,82.37,135616.0,66.7126,66.7126,66.2539,66.2941,135616.0
2015-07-16 10:00:00,82.36,82.67,82.34,82.62,103357.0,66.2861,66.5356,66.27,66.4953,103357.0
2015-07-16 10:30:00,82.61,82.75,82.61,82.73,79447.0,66.4873,66.6,66.4873,66.5839,79447.0
2015-07-16 11:00:00,82.73,82.79,82.73,82.76,82196.0,66.5839,66.6321,66.5839,66.608,82196.0
2015-07-16 11:30:00,82.75,82.88,82.75,82.87,107333.0,66.6,66.7046,66.6,66.6965,107333.0
2015-07-16 12:00:00,82.87,82.97,82.85,82.92,66888.0,66.6965,66.777,66.6804,66.7368,66888.0
2015-07-16 12:30:00,82.91,82.93,82.81,82.82,55300.0,66.7287,66.7448,66.6482,66.6563,55300.0
2015-07-16 13:00:00,82.82,82.84,82.75,82.8,58870.0,66.6563,66.6724,66.6,66.6402,58870.0
2015-07-16 13:30:00,82.81,82.86,82.76,82.82,94564.0,66.6482,66.6885,66.608,66.6563,94564.0
2015-07-16 14:00:00,82.81,82.9,82.74,82.89,68658.0,66.6482,66.7207,66.5919,66.7126,68658.0
2015-07-16 14:30:00,82.9,82.96,82.88,82.91,55221.0,66.7207,66.769,66.7046,66.7287,55221.0
2015-07-16 15:00:00,82.91,83.04,82.87,82.97,149803.0,66.7287,66.8334,66.6965,66.777,149803.0
2015-07-16 15:30:00,82.97,83.02,82.86,82.89,184980.0,66.777,66.8173,66.6885,66.7126,184980.0
2015-07-17 09:30:00,83.01,83.01,82.3,82.41,253352.0,66.8092,66.8092,66.2378,66.3263,253352.0
2015-07-17 10:00:00,82.43,82.53,82.32,82.45,85734.0,66.3424,66.4229,66.2539,66.3585,85734.0
2015-07-17 10:30:00,82.45,82.61,82.37,82.44,72680.0,66.3585,66.4873,66.2941,66.3505,72680.0
2015-07-17 11:00:00,82.42,82.46,82.31,82.41,72085.0,66.3344,66.3666,66.2458,66.3263,72085.0
2015-07-17 11:30:00,82.42,82.76,82.41,82.73,112125.0,66.3344,66.608,66.3263,66.5839,112125.0
2015-07-17 12:00:00,82.74,82.75,82.49,82.53,48646.0,66.5919,66.6,66.3907,66.4229,48646.0
2015-07-17 12:30:00,82.52,82.61,82.52,82.53,59837.0,66.4148,66.4873,66.4148,66.4229,59837.0
2015-07-17 13:00:00,82.53,82.53,82.3,82.35,69245.0,66.4229,66.4229,66.2378,66.278,69245.0
2015-07-17 13:30:00,82.35,82.36,82.26,82.3,106809.0,66.278,66.2861,66.2056,66.2378,106809.0
2015-07-17 14:00:00,82.3,82.4,82.25,82.4,87804.0,66.2378,66.3183,66.1975,66.3183,87804.0
2015-07-17 14:30:00,82.4,82.44,82.36,82.36,106899.0,66.3183,66.3505,66.2861,66.2861,106899.0
2015-07-17 15:00:00,82.34,82.39,82.27,82.38,98929.0,66.27,66.3102,66.2136,66.3022,98929.0
2015-07-17 15:30:00,82.38,82.46,82.33,82.37,290949.0,66.3022,66.3666,66.2619,66.2941,290949.0
2015-07-20 09:30:00,82.26,82.39,81.94,81.97,175765.0,66.2056,66.3102,65.948,65.9722,175765.0
2015-07-20 10:00:00,81.97,82.23,81.92,82.07,95776.0,65.9722,66.1814,65.9319,66.0527,95776.0
2015-07-20 10:30:00,82.06,82.18,82.03,82.12,80349.0,66.0446,66.1412,66.0205,66.0929,80349.0
2015-07-20 11:00:00,82.12,82.24,82.12,82.13,59471.0,66.0929,66.1895,66.0929,66.101,59471.0
2015-07-20 11:30:00,82.14,82.31,82.08,82.19,53166.0,66.109,66.2458,66.0607,66.1492,53166.0
2015-07-20 12:00:00,82.21,82.27,82.12,82.12,46626.0,66.1653,66.2136,66.0929,66.0929,46626.0
2015-07-20 12:30:00,82.13,82.3,82.13,82.19,44966.0,66.101,66.2378,66.101,66.1492,44966.0
2015-07-20 13:00:00,82.18,82.26,82.14,82.24,55725.0,66.1412,66.2056,66.109,66.1895,55725.0
2015-07-20 13:30:00,82.27,82.27,82.04,82.06,47130.0,66.2136,66.2136,66.0285,66.0446,47130.0
2015-07-20 14:00:00,82.06,82.25,82.03,82.24,83351.0,66.0446,66.1975,66.0205,66.1895,83351.0
2015-07-20 14:30:00,82.25,82.29,82.15,82.15,52526.0,66.1975,66.2297,66.1171,66.1171,52526.0
2015-07-20 15:00:00,82.16,82.28,82.09,82.09,106034.0,66.1251,66.2217,66.0688,66.0688,106034.0
2015-07-20 15:30:00,82.1,82.18,81.95,82.16,285173.0,66.0768,66.1412,65.9561,66.1251,285173.0
2015-07-21 09:30:00,82.06,82.28,81.91,82.03,129678.0,66.0446,66.2217,65.9239,66.0205,129678.0
2015-07-21 10:00:00,82.04,82.04,81.74,81.79,111863.0,66.0285,66.0285,65.7871,65.8273,111863.0
2015-07-21 10:30:00,81.76,81.81,81.51,81.59,87668.0,65.8032,65.8434,65.602,65.6663,87668.0
2015-07-21 11:00:00,81.59,81.64,81.47,81.56,92096.0,65.6663,65.7066,65.5698,65.6422,92096.0
2015-07-21 11:30:00,81.57,81.57,81.4,81.44,105794.0,65.6502,65.6502,65.5134,65.5456,105794.0
2015-07-21 12:00:00,81.45,81.45,81.29,81.35,88333.0,65.5537,65.5537,65.4249,65.4732,88333.0
2015-07-21 12:30:00,81.36,81.4,81.19,81.27,94167.0,65.4812,65.5134,65.3444,65.4088,94167.0
2015-07-21 13:00:00,81.27,81.71,81.13,81.18,148213.0,65.4088,65.7629,65.2961,65.3364,148213.0
2015-07-21 13:30:00,81.19,81.41,81.15,81.4,84554.0,65.3444,65.5215,65.3122,65.5134,84554.0
2015-07-21 14:00:00,81.39,81.51,81.26,81.5,114535.0,65.5054,65.602,65.4008,65.5939,114535.0
2015-07-21 14:30:00,81.5,81.5,81.36,81.44,108925.0,65.5939,65.5939,65.4812,65.5456,108925.0
2015-07-21 15:00:00,81.45,81.49,81.37,81.43,147817.0,65.5537,65.5859,65.4893,65.5376,147817.0
2015-07-21 15:30:00,81.43,81.54,81.38,81.41,289439.0,65.5376,65.6261,65.4973,65.5215,289439.0
2015-07-22 09:30:00,81.56,82.02,81.56,81.97,151022.0,65.6422,66.0124,65.6422,65.9722,151022.0
2015-07-22 10:00:00,81.99,82.11,81.93,81.94,94085.0,65.9883,66.0849,65.94,65.948,94085.0
2015-07-22 10:30:00,81.94,81.94,81.73,81.73,89549.0,65.948,65.948,65.779,65.779,89549.0
2015-07-22 11:00:00,81.74,81.74,81.59,81.64,77446.0,65.7871,65.7871,65.6663,65.7066,77446.0
2015-07-22 11:30:00,81.65,81.7,81.58,81.65,76624.0,65.7146,65.7549,65.6583,65.7146,76624.0
2015-07-22 12:00:00,81.64,81.69,81.51,81.58,61520.0,65.7066,65.7468,65.602,65.6583,61520.0
2015-07-22 12:30:00,81.59,81.67,81.51,81.66,60890.0,65.6663,65.7307,65.602,65.7227,60890.0
2015-07-22 13:00:00,81.67,81.68,81.55,81.56,80007.0,65.7307,65.7388,65.6342,65.6422,80007.0
2015-07-22 13:30:00,81.56,81.58,81.46,81.49,69838.0,65.6422,65.6583,65.5617,65.5859,69838.0
2015-07-22 14:00:00,81.49,81.73,81.46,81.65,86079.0,65.5859,65.779,65.5617,65.7146,86079.0
2015-07-22 14:30:00,81.66,81.75,81.59,81.67,86651.0,65.7227,65.7951,65.6663,65.7307,86651.0
2015-07-22 15:00:00,81.68,81.73,81.55,81.61,104823.0,65.7388,65.779,65.6342,65.6824,104823.0
2015-07-22 15:30:00,81.61,81.71,81.47,81.68,215563.0,65.6824,65.7629,65.5698,65.7388,215563.0
2015-07-23 09:30:00,81.44,81.53,81.1,81.28,110558.0,65.5456,65.6181,65.272,65.4168,110558.0
2015-07-23 10:00:00,81.26,81.28,81.02,81.22,85229.0,65.4008,65.4168,65.2076,65.3686,85229.0
2015-07-23 10:30:00,81.23,81.35,81.14,81.2,70496.0,65.3766,65.4732,65.3042,65.3525,70496.0
2015-07-23 11:00:00,81.22,81.39,81.19,81.22,80510.0,65.3686,65.5054,65.3444,65.3686,80510.0
2015-07-23 11:30:00,81.23,81.23,81.07,81.13,55396.0,65.3766,65.3766,65.2478,65.2961,55396.0
2015-07-23 12:00:00,81.12,81.12,80.94,80.99,51562.0,65.2881,65.2881,65.1432,65.1834,51562.0
2015-07-23 12:30:00,80.97,81.01,80.88,80.95,77074.0,65.1673,65.1995,65.0949,65.1513,77074.0
2015-07-23 13:00:00,80.94,81.04,80.89,80.95,66046.0,65.1432,65.2237,65.103,65.1513,66046.0
2015-07-23 13:30:00,80.95,81.04,80.87,81.01,70917.0,65.1513,65.2237,65.0869,65.1995,70917.0
2015-07-23 14:00:00,81.02,81.04,80.88,80.96,66779.0,65.2076,65.2237,65.0949,65.1593,66779.0
2015-07-23 14:30:00,80.95,81.01,80.8,80.82,72389.0,65.1513,65.1995,65.0305,65.0466,72389.0
2015-07-23 15:00:00,80.82,80.85,80.72,80.83,83032.0,65.0466,65.0708,64.9661,65.0547,83032.0
2015-07-23 15:30:00,80.82,80.99,80.76,80.95,191668.0,65.0466,65.1834,64.9983,65.1513,191668.0
2015-07-24 09:30:00,81.03,81.05,80.64,80.92,122316.0,65.2156,65.2317,64.9018,65.1271,122316.0
2015-07-24 10:00:00,80.9,80.9,80.62,80.78,80464.0,65.111,65.111,64.8857,65.0144,80464.0
2015-07-24 10:30:00,80.77,80.77,80.38,80.38,93801.0,65.0064,65.0064,64.6925,64.6925,93801.0
2015-07-24 11:00:00,80.38,80.48,80.27,80.29,102180.0,64.6925,64.773,64.604,64.6201,102180.0
2015-07-24 11:30:00,80.3,80.36,80.16,80.21,78130.0,64.6281,64.6764,64.5154,64.5557,78130.0
2015-07-24 12:00:00,80.21,80.24,80.1,80.15,67045.0,64.5557,64.5798,64.4671,64.5074,67045.0
2015-07-24 12:30:00,80.16,80.22,80.11,80.15,75622.0,64.5154,64.5637,64.4752,64.5074,75622.0
2015-07-24 13:00:00,80.14,80.31,80.12,80.28,87293.0,64.4993,64.6362,64.4832,64.612,87293.0
2015-07-24 13:30:00,80.27,80.27,80.04,80.05,73449.0,64.604,64.604,64.4189,64.4269,73449.0
2015-07-24 14:00:00,80.05,80.07,79.79,80.01,134614.0,64.4269,64.443,64.2176,64.3947,134614.0
2015-07-24 14:30:00,80.0,80.03,79.82,79.91,138895.0,64.3867,64.4108,64.2418,64.3142,138895.0
2015-07-24 15:00:00,79.92,79.98,79.78,79.79,185334.0,64.3223,64.3706,64.2096,64.2176,185334.0
2015-07-24 15:30:00,79.79,79.88,79.66,79.78,339536.0,64.2176,64.2901,64.113,64.2096,339536.0
2015-07-27 09:30:00,79.62,79.94,79.22,79.54,153419.0,64.0808,64.3384,63.7589,64.0164,153419.0
2015-07-27 10:00:00,79.53,79.78,79.4,79.63,86350.0,64.0084,64.2096,63.9038,64.0889,86350.0
2015-07-27 10:30:00,79.61,79.96,79.61,79.7,102350.0,64.0728,64.3545,64.0728,64.1452,102350.0
2015-07-27 11:00:00,79.7,79.79,79.52,79.52,134771.0,64.1452,64.2176,64.0003,64.0003,134771.0
2015-07-27 11:30:00,79.52,79.67,79.42,79.63,85991.0,64.0003,64.1211,63.9199,64.0889,85991.0
2015-07-27 12:00:00,79.64,79.68,79.55,79.68,35056.0,64.0969,64.1291,64.0245,64.1291,35056.0
2015-07-27 12:30:00,79.69,79.76,79.61,79.64,49180.0,64.1372,64.1935,64.0728,64.0969,49180.0
2015-07-27 13:00:00,79.65,79.74,79.59,79.63,54492.0,64.105,64.1774,64.0567,64.0889,54492.0
2015-07-27 13:30:00,79.64,79.82,79.56,79.79,79405.0,64.0969,64.2418,64.0325,64.2176,79405.0
2015-07-27 14:00:00,79.79,79.93,79.75,79.85,114704.0,64.2176,64.3303,64.1855,64.2659,114704.0
2015-07-27 14:30:00,79.86,79.87,79.76,79.81,117116.0,64.274,64.282,64.1935,64.2337,117116.0
2015-07-27 15:00:00,79.8,79.82,79.68,79.71,107548.0,64.2257,64.2418,64.1291,64.1533,107548.0
2015-07-27 15:30:00,79.7,79.75,79.62,79.73,226608.0,64.1452,64.1855,64.0808,64.1694,226608.0
2015-07-28 09:30:00,79.76,80.0,79.51,79.85,74176.0,64.1935,64.3867,63.9923,64.2659,74176.0
2015-07-28 10:00:00,79.82,79.84,79.44,79.45,92248.0,64.2418,64.2579,63.936,63.944,92248.0
2015-07-28 10:30:00,79.47,79.66,79.41,79.65,54279.0,63.9601,64.113,63.9118,64.105,54279.0
2015-07-28 11:00:00,79.65,79.81,79.6,79.79,85309.0,64.105,64.2337,64.0647,64.2176,85309.0
2015-07-28 11:30:00,79.8,79.93,79.74,79.91,68268.0,64.2257,64.3303,64.1774,64.3142,68268.0
2015-07-28 12:00:00,79.92,80.16,79.9,80.14,48971.0,64.3223,64.5154,64.3062,64.4993,48971.0
2015-07-28 12:30:00,80.14,80.3,80.08,80.28,55357.0,64.4993,64.6281,64.451,64.612,55357.0
2015-07-28 13:00:00,80.27,80.41,80.26,80.32,72111.0,64.604,64.7166,64.5959,64.6442,72111.0
2015-07-28 13:30:00,80.32,80.32,80.2,80.31,74778.0,64.6442,64.6442,64.5476,64.6362,74778.0
2015-07-28 14:00:00,80.31,80.47,80.31,80.45,84230.0,64.6362,64.7649,64.6362,64.7488,84230.0
2015-07-28 14:30:00,80.44,80.48,80.36,80.45,87420.0,64.7408,64.773,64.6764,64.7488,87420.0
2015-07-28 15:00:00,80.46,80.54,80.37,80.5,127575.0,64.7569,64.8213,64.6844,64.7891,127575.0
2015-07-28 15:30:00,80.51,80.7,80.5,80.59,284585.0,64.7971,64.95,64.7891,64.8615,284585.0
2015-07-29 09:30:00,80.45,80.75,80.38,80.64,136765.0,64.7488,64.9903,64.6925,64.9018,136765.0
2015-07-29 10:00:00,80.61,80.79,80.48,80.68,118356.0,64.8776,65.0225,64.773,64.9339,118356.0
2015-07-29 10:30:00,80.69,81.0,80.68,80.89,175458.0,64.942,65.1915,64.9339,65.103,175458.0
2015-07-29 11:00:00,80.89,81.14,80.88,80.99,131652.0,65.103,65.3042,65.0949,65.1834,131652.0
2015-07-29 11:30:00,81.0,81.44,81.0,81.43,120566.0,65.1915,65.5456,65.1915,65.5376,120566.0
2015-07-29 12:00:00,81.43,81.46,81.34,81.43,97407.0,65.5376,65.5617,65.4651,65.5376,97407.0
2015-07-29 12:30:00,81.42,81.54,81.27,81.49,87938.0,65.5295,65.6261,65.4088,65.5859,87938.0
2015-07-29 13:00:00,81.48,81.52,81.21,81.23,87878.0,65.5778,65.61,65.3605,65.3766,87878.0
2015-07-29 13:30:00,81.23,81.29,81.19,81.23,57452.0,65.3766,65.4249,65.3444,65.3766,57452.0
2015-07-29 14:00:00,81.2,81.63,81.05,81.58,178493.0,65.3525,65.6985,65.2317,65.6583,178493.0
2015-07-29 14:30:00,81.58,81.94,81.54,81.92,144833.0,65.6583,65.948,65.6261,65.9319,144833.0
2015-07-29 15:00:00,81.91,82.16,81.88,82.14,313571.0,65.9239,66.1251,65.8997,66.109,313571.0
2015-07-29 15:30:00,82.14,82.51,82.04,82.34,652327.0,66.109,66.4068,66.0285,66.27,652327.0
2015-07-30 09:30:00,81.71,81.71,78.36,78.73,534570.0,65.7629,65.7629,63.0667,63.3645,534570.0
2015-07-30 10:00:00,78.75,79.19,78.51,79.19,343214.0,63.3806,63.7347,63.1875,63.7347,343214.0
2015-07-30 10:30:00,79.19,79.59,79.19,79.48,206463.0,63.7347,64.0567,63.7347,63.9681,206463.0
2015-07-30 11:00:00,79.46,80.24,79.41,80.19,250915.0,63.9521,64.5798,63.9118,64.5396,250915.0
2015-07-30 11:30:00,80.19,80.97,80.16,80.83,406373.0,64.5396,65.1673,64.5154,65.0547,406373.0
2015-07-30 12:00:00,80.83,81.56,80.81,81.51,239497.0,65.0547,65.6422,65.0386,65.602,239497.0
2015-07-30 12:30:00,81.51,81.89,81.4,81.88,171092.0,65.602,65.9078,65.5134,65.8997,171092.0
2015-07-30 13:00:00,81.9,81.98,81.74,81.87,169168.0,65.9158,65.9802,65.7871,65.8917,169168.0
2015-07-30 13:30:00,81.86,81.93,81.46,81.6,260536.0,65.8837,65.94,65.5617,65.6744,260536.0
2015-07-30 14:00:00,81.59,81.75,81.15,81.17,142024.0,65.6663,65.7951,65.3122,65.3283,142024.0
2015-07-30 14:30:00,81.17,81.24,80.83,80.95,287522.0,65.3283,65.3847,65.0547,65.1513,287522.0
2015-07-30 15:00:00,80.95,81.15,80.5,80.64,341106.0,65.1513,65.3122,64.7891,64.9018,341106.0
2015-07-30 15:30:00,80.64,80.67,80.11,80.12,793044.0,64.9018,64.9259,64.4752,64.4832,793044.0
2015-07-31 09:30:00,80.2,80.55,79.31,79.79,320485.0,64.5476,64.8293,63.8313,64.2176,320485.0
2015-07-31 10:00:00,79.85,80.11,79.8,79.94,183105.0,64.2659,64.4752,64.2257,64.3384,183105.0
2015-07-31 10:30:00,79.94,80.11,79.87,80.06,134764.0,64.3384,64.4752,64.282,64.435,134764.0
2015-07-31 11:00:00,80.06,80.22,79.96,80.16,126759.0,64.435,64.5637,64.3545,64.5154,126759.0
2015-07-31 11:30:00,80.14,80.35,80.14,80.25,125369.0,64.4993,64.6684,64.4993,64.5879,125369.0
2015-07-31 12:00:00,80.26,80.39,80.22,80.32,98768.0,64.5959,64.7005,64.5637,64.6442,98768.0
2015-07-31 12:30:00,80.32,80.32,80.03,80.06,99565.0,64.6442,64.6442,64.4108,64.435,99565.0
2015-07-31 13:00:00,80.06,80.17,80.03,80.04,77798.0,64.435,64.5235,64.4108,64.4189,77798.0
2015-07-31 13:30:00,80.05,80.08,79.8,79.8,86489.0,64.4269,64.451,64.2257,64.2257,86489.0
2015-07-31 14:00:00,79.8,79.89,79.59,79.68,103930.0,64.2257,64.2981,64.0567,64.1291,103930.0
2015-07-31 14:30:00,79.68,79.88,79.63,79.82,171337.0,64.1291,64.2901,64.0889,64.2418,171337.0
2015-07-31 15:00:00,79.83,79.83,79.61,79.65,240967.0,64.2498,64.2498,64.0728,64.105,240967.0
2015-07-31 15:30:00,79.66,79.81,79.59,79.79,529814.0,64.113,64.2337,64.0567,64.2176,529814.0
2015-08-03 09:30:00,78.59,80.11,78.51,80.06,277264.0,63.2518,64.4752,63.1875,64.435,277264.0
2015-08-03 10:00:00,80.06,80.07,79.64,79.73,164359.0,64.435,64.443,64.0969,64.1694,164359.0
2015-08-03 10:30:00,79.72,79.95,79.51,79.9,145589.0,64.1613,64.3464,63.9923,64.3062,145589.0
2015-08-03 11:00:00,79.9,79.96,79.78,79.8,117719.0,64.3062,64.3545,64.2096,64.2257,117719.0
2015-08-03 11:30:00,79.79,79.92,79.77,79.77,88966.0,64.2176,64.3223,64.2015,64.2015,88966.0
2015-08-03 12:00:00,79.78,79.86,79.66,79.8,85420.0,64.2096,64.274,64.113,64.2257,85420.0
2015-08-03 12:30:00,79.8,79.8,79.3,79.42,117122.0,64.2257,64.2257,63.8233,63.9199,117122.0
2015-08-03 13:00:00,79.42,79.49,79.27,79.38,97166.0,63.9199,63.9762,63.7991,63.8877,97166.0
2015-08-03 13:30:00,79.37,79.49,79.32,79.33,81132.0,63.8796,63.9762,63.8394,63.8474,81132.0
2015-08-03 14:00:00,79.33,79.47,79.24,79.47,110397.0,63.8474,63.9601,63.775,63.9601,110397.0
2015-08-03 14:30:00,79.46,79.62,79.4,79.48,119076.0,63.9521,64.0808,63.9038,63.9681,119076.0
2015-08-03 15:00:00,79.48,79.74,79.41,79.73,136819.0,63.9681,64.1774,63.9118,64.1694,136819.0
2015-08-03 15:30:00,79.73,80.13,79.6,80.1,358619.0,64.1694,64.4913,64.0647,64.4671,358619.0
2015-08-04 09:30:00,80.54,81.12,80.14,80.85,400341.0,64.8213,65.2881,64.4993,65.0708,400341.0
2015-08-04 10:00:00,80.83,81.39,80.74,81.27,178038.0,65.0547,65.5054,64.9822,65.4088,178038.0
2015-08-04 10:30:00,81.28,81.29,80.83,80.93,181674.0,65.4168,65.4249,65.0547,65.1352,181674.0
2015-08-04 11:00:00,80.93,81.12,80.91,81.03,148237.0,65.1352,65.2881,65.1191,65.2156,148237.0
2015-08-04 11:30:00,81.02,81.05,80.93,80.95,96607.0,65.2076,65.2317,65.1352,65.1513,96607.0
2015-08-04 12:00:00,80.95,81.21,80.95,81.08,84524.0,65.1513,65.3605,65.1513,65.2559,84524.0
2015-08-04 12:30:00,81.07,81.11,80.89,80.93,91322.0,65.2478,65.28,65.103,65.1352,91322.0
2015-08-04 13:00:00,80.93,81.12,80.91,81.1,65369.0,65.1352,65.2881,65.1191,65.272,65369.0
2015-08-04 13:30:00,81.09,81.19,80.88,80.9,104589.0,65.2639,65.3444,65.0949,65.111,104589.0
2015-08-04 14:00:00,80.9,80.91,80.72,80.73,216528.0,65.111,65.1191,64.9661,64.9742,216528.0
2015-08-04 14:30:00,80.73,80.99,80.7,80.88,139483.0,64.9742,65.1834,64.95,65.0949,139483.0
2015-08-04 15:00:00,80.88,80.95,80.65,80.73,142003.0,65.0949,65.1513,64.9098,64.9742,142003.0
2015-08-04 15:30:00,80.73,80.8,80.51,80.69,318188.0,64.9742,65.0305,64.7971,64.942,318188.0
2015-08-05 09:30:00,81.78,81.96,81.0,81.56,171063.0,65.8193,65.9641,65.1915,65.6422,171063.0
2015-08-05 10:00:00,81.59,82.04,81.59,81.9,111496.0,65.6663,66.0285,65.6663,65.9158,111496.0
2015-08-05 10:30:00,81.91,81.94,81.72,81.93,69351.0,65.9239,65.948,65.771,65.94,69351.0
2015-08-05 11:00:00,81.94,82.07,81.84,81.92,88286.0,65.948,66.0527,65.8676,65.9319,88286.0
2015-08-05 11:30:00,81.93,81.98,81.74,81.77,64668.0,65.94,65.9802,65.7871,65.8112,64668.0
2015-08-05 12:00:00,81.75,81.8,81.55,81.56,64095.0,65.7951,65.8354,65.6342,65.6422,64095.0
2015-08-05 12:30:00,81.55,81.7,81.38,81.7,132418.0,65.6342,65.7549,65.4973,65.7549,132418.0
2015-08-05 13:00:00,81.7,81.71,81.48,81.65,62012.0,65.7549,65.7629,65.5778,65.7146,62012.0
2015-08-05 13:30:00,81.66,81.85,81.63,81.69,74992.0,65.7227,65.8756,65.6985,65.7468,74992.0
2015-08-05 14:00:00,81.69,81.92,81.61,81.91,83559.0,65.7468,65.9319,65.6824,65.9239,83559.0
2015-08-05 14:30:00,81.91,81.92,81.7,81.73,102458.0,65.9239,65.9319,65.7549,65.779,102458.0
2015-08-05 15:00:00,81.73,81.91,81.72,81.87,148716.0,65.779,65.9239,65.771,65.8917,148716.0
2015-08-05 15:30:00,81.87,81.88,81.66,81.84,321064.0,65.8917,65.8997,65.7227,65.8676,321064.0
2015-08-06 09:30:00,81.78,81.88,81.1,81.3,106714.0,65.8193,65.8997,65.272,65.4329,106714.0
2015-08-06 10:00:00,81.28,81.49,80.97,80.98,64010.0,65.4168,65.5859,65.1673,65.1754,64010.0
2015-08-06 10:30:00,80.96,81.11,80.9,81.03,59143.0,65.1593,65.28,65.111,65.2156,59143.0
2015-08-06 11:00:00,81.02,81.04,80.68,80.73,85442.0,65.2076,65.2237,64.9339,64.9742,85442.0
2015-08-06 11:30:00,80.75,80.76,80.56,80.64,98760.0,64.9903,64.9983,64.8374,64.9018,98760.0
2015-08-06 12:00:00,80.65,80.78,80.63,80.76,71018.0,64.9098,65.0144,64.8937,64.9983,71018.0
2015-08-06 12:30:00,80.77,80.77,80.52,80.69,89304.0,65.0064,65.0064,64.8052,64.942,89304.0
2015-08-06 13:00:00,80.68,80.68,80.52,80.65,66850.0,64.9339,64.9339,64.8052,64.9098,66850.0
2015-08-06 13:30:00,80.64,80.64,80.2,80.22,81812.0,64.9018,64.9018,64.5476,64.5637,81812.0
2015-08-06 14:00:00,80.2,80.47,80.2,80.43,57495.0,64.5476,64.7649,64.5476,64.7327,57495.0
2015-08-06 14:30:00,80.43,80.45,80.17,80.21,69684.0,64.7327,64.7488,64.5235,64.5557,69684.0
2015-08-06 15:00:00,80.21,80.28,80.11,80.12,90431.0,64.5557,64.612,64.4752,64.4832,90431.0
2015-08-06 15:30:00,80.11,80.4,80.08,80.31,206966.0,64.4752,64.7086,64.451,64.6362,206966.0
2015-08-07 09:30:00,80.18,80.46,79.81,80.3,75441.0,64.5315,64.7569,64.2337,64.6281,75441.0
2015-08-07 10:00:00,80.27,80.38,79.87,79.96,47694.0,64.604,64.6925,64.282,64.3545,47694.0
2015-08-07 10:30:00,79.94,80.27,79.89,80.01,60958.0,64.3384,64.604,64.2981,64.3947,60958.0
2015-08-07 11:00:00,80.03,80.09,79.77,79.89,48337.0,64.4108,64.4591,64.2015,64.2981,48337.0
2015-08-07 11:30:00,79.87,79.9,79.71,79.88,38242.0,64.282,64.3062,64.1533,64.2901,38242.0
2015-08-07 12:00:00,79.9,80.02,79.89,79.93,32664.0,64.3062,64.4028,64.2981,64.3303,32664.0
2015-08-07 12:30:00,79.92,79.93,79.77,79.85,58575.0,64.3223,64.3303,64.2015,64.2659,58575.0
2015-08-07 13:00:00,79.85,79.98,79.77,79.95,49099.0,64.2659,64.3706,64.2015,64.3464,49099.0
2015-08-07 13:30:00,79.97,80.09,79.93,79.99,52142.0,64.3625,64.4591,64.3303,64.3786,52142.0
2015-08-07 14:00:00,79.98,80.09,79.9,79.95,74628.0,64.3706,64.4591,64.3062,64.3464,74628.0
2015-08-07 14:30:00,79.95,80.05,79.91,79.97,56130.0,64.3464,64.4269,64.3142,64.3625,56130.0
2015-08-07 15:00:00,79.96,80.27,79.89,80.22,68763.0,64.3545,64.604,64.2981,64.5637,68763.0
2015-08-07 15:30:00,80.22,80.35,80.13,80.31,195190.0,64.5637,64.6684,64.4913,64.6362,195190.0
2015-08-10 09:30:00,81.01,81.5,81.01,81.13,141845.0,65.1995,65.5939,65.1995,65.2961,141845.0
2015-08-10 10:00:00,81.14,81.28,81.02,81.19,77988.0,65.3042,65.4168,65.2076,65.3444,77988.0
2015-08-10 10:30:00,81.19,81.24,81.0,81.18,82771.0,65.3444,65.3847,65.1915,65.3364,82771.0
2015-08-10 11:00:00,81.17,81.67,81.17,81.49,144034.0,65.3283,65.7307,65.3283,65.5859,144034.0
2015-08-10 11:30:00,81.5,81.79,81.48,81.75,79075.0,65.5939,65.8273,65.5778,65.7951,79075.0
2015-08-10 12:00:00,81.75,81.86,81.72,81.83,70900.0,65.7951,65.8837,65.771,65.8595,70900.0
2015-08-10 12:30:00,81.82,81.9,81.74,81.83,83244.0,65.8515,65.9158,65.7871,65.8595,83244.0
2015-08-10 13:00:00,81.83,81.96,81.8,81.93,96079.0,65.8595,65.9641,65.8354,65.94,96079.0
2015-08-10 13:30:00,81.93,81.93,81.73,81.88,76493.0,65.94,65.94,65.779,65.8997,76493.0
2015-08-10 14:00:00,81.87,81.96,81.76,81.9,97106.0,65.8917,65.9641,65.8032,65.9158,97106.0
2015-08-10 14:30:00,81.9,81.96,81.67,81.69,99070.0,65.9158,65.9641,65.7307,65.7468,99070.0
2015-08-10 15:00:00,81.71,81.72,81.52,81.53,133319.0,65.7629,65.771,65.61,65.6181,133319.0
2015-08-10 15:30:00,81.53,81.63,81.42,81.6,271357.0,65.6181,65.6985,65.5295,65.6744,271357.0
2015-08-11 09:30:00,81.26,81.44,80.75,80.87,122944.0,65.4008,65.5456,64.9903,65.0869,122944.0
2015-08-11 10:00:00,80.9,81.64,80.8,81.55,106568.0,65.111,65.7066,65.0305,65.6342,106568.0
2015-08-11 10:30:00,81.53,81.9,81.41,81.74,146016.0,65.6181,65.9158,65.5215,65.7871,146016.0
2015-08-11 11:00:00,81.73,81.82,81.54,81.66,106028.0,65.779,65.8515,65.6261,65.7227,106028.0
2015-08-11 11:30:00,81.66,81.79,81.55,81.63,119136.0,65.7227,65.8273,65.6342,65.6985,119136.0
2015-08-11 12:00:00,81.63,81.79,81.62,81.7,111667.0,65.6985,65.8273,65.6905,65.7549,111667.0
2015-08-11 12:30:00,81.69,81.71,81.32,81.34,163167.0,65.7468,65.7629,65.449,65.4651,163167.0
2015-08-11 13:00:00,81.34,81.38,81.13,81.23,89758.0,65.4651,65.4973,65.2961,65.3766,89758.0
2015-08-11 13:30:00,81.22,81.32,81.17,81.26,54984.0,65.3686,65.449,65.3283,65.4008,54984.0
2015-08-11 14:00:00,81.25,81.43,81.22,81.34,103661.0,65.3927,65.5376,65.3686,65.4651,103661.0
2015-08-11 14:30:00,81.34,81.38,81.19,81.25,95523.0,65.4651,65.4973,65.3444,65.3927,95523.0
2015-08-11 15:00:00,81.26,81.32,81.14,81.22,88267.0,65.4008,65.449,65.3042,65.3686,88267.0
2015-08-11 15:30:00,81.23,81.36,81.15,81.34,208302.0,65.3766,65.4812,65.3122,65.4651,208302.0
2015-08-12 09:30:00,80.74,80.97,80.57,80.77,116246.0,64.9822,65.1673,64.8454,65.0064,116246.0
2015-08-12 10:00:00,80.76,80.8,80.15,80.34,73802.0,64.9983,65.0305,64.5074,64.6603,73802.0
2015-08-12 10:30:00,80.33,80.69,80.29,80.47,105215.0,64.6523,64.942,64.6201,64.7649,105215.0
2015-08-12 11:00:00,80.47,80.69,80.47,80.58,89650.0,64.7649,64.942,64.7649,64.8535,89650.0
2015-08-12 11:30:00,80.56,80.58,80.41,80.45,86092.0,64.8374,64.8535,64.7166,64.7488,86092.0
2015-08-12 12:00:00,80.45,80.77,80.4,80.76,80438.0,64.7488,65.0064,64.7086,64.9983,80438.0
2015-08-12 12:30:00,80.77,80.99,80.75,80.88,83284.0,65.0064,65.1834,64.9903,65.0949,83284.0
2015-08-12 13:00:00,80.88,81.16,80.88,81.01,97449.0,65.0949,65.3203,65.0949,65.1995,97449.0
2015-08-12 13:30:00,81.01,81.37,80.91,81.33,92662.0,65.1995,65.4893,65.1191,65.4571,92662.0
2015-08-12 14:00:00,81.34,81.4,81.11,81.16,103177.0,65.4651,65.5134,65.28,65.3203,103177.0
2015-08-12 14:30:00,81.17,81.48,81.1,81.45,113081.0,65.3283,65.5778,65.272,65.5537,113081.0
2015-08-12 15:00:00,81.45,81.65,81.4,81.62,118254.0,65.5537,65.7146,65.5134,65.6905,118254.0
2015-08-12 15:30:00,81.63,81.7,81.45,81.55,269201.0,65.6985,65.7549,65.5537,65.6342,269201.0
2015-08-13 09:30:00,81.52,82.13,81.32,81.96,176122.0,65.61,66.101,65.449,65.9641,176122.0
2015-08-13 10:00:00,81.93,82.18,81.83,82.17,136166.0,65.94,66.1412,65.8595,66.1331,136166.0
2015-08-13 10:30:00,82.15,82.36,82.08,82.29,110300.0,66.1171,66.2861,66.0607,66.2297,110300.0
2015-08-13 11:00:00,82.26,82.42,82.07,82.19,210598.0,66.2056,66.3344,66.0527,66.1492,210598.0
2015-08-13 11:30:00,82.19,82.53,82.15,82.46,90712.0,66.1492,66.4229,66.1171,66.3666,90712.0
2015-08-13 12:00:00,82.48,82.81,82.41,82.81,85080.0,66.3826,66.6482,66.3263,66.6482,85080.0
2015-08-13 12:30:00,82.82,82.99,82.69,82.72,158076.0,66.6563,66.7931,66.5517,66.5758,158076.0
2015-08-13 13:00:00,82.72,82.81,82.66,82.78,58980.0,66.5758,66.6482,66.5275,66.6241,58980.0
2015-08-13 13:30:00,82.79,82.8,82.54,82.66,62722.0,66.6321,66.6402,66.4309,66.5275,62722.0
2015-08-13 14:00:00,82.67,82.77,82.61,82.74,60861.0,66.5356,66.616,66.4873,66.5919,60861.0
2015-08-13 14:30:00,82.74,82.78,82.67,82.77,70947.0,66.5919,66.6241,66.5356,66.616,70947.0
2015-08-13 15:00:00,82.76,82.78,82.49,82.51,169043.0,66.608,66.6241,66.3907,66.4068,169043.0
2015-08-13 15:30:00,82.51,82.55,82.36,82.45,289385.0,66.4068,66.439,66.2861,66.3585,289385.0
2015-08-14 09:30:00,82.16,82.63,81.94,82.58,104590.0,66.1251,66.5034,65.948,66.4631,104590.0
2015-08-14 10:00:00,82.58,82.7,82.34,82.53,113372.0,66.4631,66.5597,66.27,66.4229,113372.0
2015-08-14 10:30:00,82.53,83.04,82.53,82.98,187594.0,66.4229,66.8334,66.4229,66.7851,187594.0
2015-08-14 11:00:00,82.97,83.04,82.59,82.99,203107.0,66.777,66.8334,66.4712,66.7931,203107.0
2015-08-14 11:30:00,82.99,83.02,82.79,82.95,82670.0,66.7931,66.8173,66.6321,66.7609,82670.0
2015-08-14 12:00:00,82.94,83.15,82.9,83.11,88353.0,66.7529,66.9219,66.7207,66.8897,88353.0
2015-08-14 12:30:00,83.13,83.14,82.82,82.88,65624.0,66.9058,66.9138,66.6563,66.7046,65624.0
2015-08-14 13:00:00,82.88,83.17,82.84,83.06,81313.0,66.7046,66.938,66.6724,66.8495,81313.0
2015-08-14 13:30:00,83.07,83.09,82.89,82.92,74417.0,66.8575,66.8736,66.7126,66.7368,74417.0
2015-08-14 14:00:00,82.92,82.95,82.83,82.83,59795.0,66.7368,66.7609,66.6643,66.6643,59795.0
2015-08-14 14:30:00,82.83,82.95,82.81,82.9,88378.0,66.6643,66.7609,66.6482,66.7207,88378.0
2015-08-14 15:00:00,82.9,83.05,82.84,82.96,144867.0,66.7207,66.8414,66.6724,66.769,144867.0
2015-08-14 15:30:00,82.96,83.05,82.92,82.99,301384.0,66.769,66.8414,66.7368,66.7931,301384.0
2015-08-17 09:30:00,82.82,82.9,82.59,82.61,163422.0,66.6563,66.7207,66.4712,66.4873,163422.0
2015-08-17 10:00:00,82.61,83.55,82.58,83.43,233409.0,66.4873,67.2438,66.4631,67.1472,233409.0
2015-08-17 10:30:00,83.39,83.55,83.12,83.5,183024.0,67.115,67.2438,66.8977,67.2036,183024.0
2015-08-17 11:00:00,83.5,83.54,83.36,83.49,94638.0,67.2036,67.2358,67.0909,67.1955,94638.0
2015-08-17 11:30:00,83.49,83.94,83.48,83.88,223838.0,67.1955,67.5577,67.1875,67.5094,223838.0
2015-08-17 12:00:00,83.88,84.07,83.8,83.93,178222.0,67.5094,67.6623,67.445,67.5497,178222.0
2015-08-17 12:30:00,83.93,84.52,83.9,84.5,223164.0,67.5497,68.0245,67.5255,68.0084,223164.0
2015-08-17 13:00:00,84.5,84.61,84.31,84.6,261209.0,68.0084,68.0969,67.8555,68.0889,261209.0
2015-08-17 13:30:00,84.58,84.62,84.29,84.34,142249.0,68.0728,68.105,67.8394,67.8796,142249.0
2015-08-17 14:00:00,84.36,84.52,84.25,84.28,153598.0,67.8957,68.0245,67.8072,67.8313,153598.0
2015-08-17 14:30:00,84.27,84.56,84.23,84.45,194927.0,67.8233,68.0567,67.7911,67.9682,194927.0
2015-08-17 15:00:00,84.46,84.64,84.44,84.59,237491.0,67.9762,68.1211,67.9601,68.0808,237491.0
2015-08-17 15:30:00,84.59,84.77,84.56,84.7,553197.0,68.0808,68.2257,68.0567,68.1694,553197.0
2015-08-18 09:30:00,84.32,84.65,84.08,84.44,182028.0,67.8635,68.1291,67.6704,67.9601,182028.0
2015-08-18 10:00:00,84.45,84.52,84.35,84.46,97774.0,67.9682,68.0245,67.8877,67.9762,97774.0
2015-08-18 10:30:00,84.45,84.98,84.45,84.9,166712.0,67.9682,68.3947,67.9682,68.3303,166712.0
2015-08-18 11:00:00,84.88,85.06,84.66,84.98,134632.0,68.3142,68.4591,68.1372,68.3947,134632.0
2015-08-18 11:30:00,84.97,85.07,84.79,85.0,104428.0,68.3867,68.4672,68.2418,68.4108,104428.0
2015-08-18 12:00:00,85.0,85.12,84.96,85.0,86496.0,68.4108,68.5074,68.3786,68.4108,86496.0
2015-08-18 12:30:00,85.01,85.15,84.89,85.03,203491.0,68.4189,68.5316,68.3223,68.435,203491.0
2015-08-18 13:00:00,85.0,85.06,84.92,84.95,113356.0,68.4108,68.4591,68.3464,68.3706,113356.0
2015-08-18 13:30:00,84.95,85.01,84.76,84.81,266790.0,68.3706,68.4189,68.2177,68.2579,266790.0
2015-08-18 14:00:00,84.8,84.8,84.59,84.73,221638.0,68.2499,68.2499,68.0808,68.1935,221638.0
2015-08-18 14:30:00,84.72,84.76,84.49,84.5,102838.0,68.1855,68.2177,68.0004,68.0084,102838.0
2015-08-18 15:00:00,84.5,84.6,84.46,84.55,202667.0,68.0084,68.0889,67.9762,68.0487,202667.0
2015-08-18 15:30:00,84.55,84.75,84.49,84.68,318644.0,68.0487,68.2096,68.0004,68.1533,318644.0
2015-08-19 09:30:00,84.39,84.48,84.05,84.35,199977.0,67.9199,67.9923,67.6462,67.8877,199977.0
2015-08-19 10:00:00,84.35,84.41,84.21,84.25,121754.0,67.8877,67.936,67.775,67.8072,121754.0
2015-08-19 10:30:00,84.28,84.37,84.22,84.3,121498.0,67.8313,67.9038,67.7831,67.8474,121498.0
2015-08-19 11:00:00,84.3,84.49,84.25,84.32,117802.0,67.8474,68.0004,67.8072,67.8635,117802.0
2015-08-19 11:30:00,84.29,84.36,84.12,84.3,86331.0,67.8394,67.8957,67.7026,67.8474,86331.0
2015-08-19 12:00:00,84.3,84.31,84.16,84.25,72029.0,67.8474,67.8555,67.7348,67.8072,72029.0
2015-08-19 12:30:00,84.25,84.48,84.24,84.37,46829.0,67.8072,67.9923,67.7992,67.9038,46829.0
2015-08-19 13:00:00,84.37,84.6,84.33,84.37,57804.0,67.9038,68.0889,67.8716,67.9038,57804.0
2015-08-19 13:30:00,84.39,84.75,84.36,84.5,92607.0,67.9199,68.2096,67.8957,68.0084,92607.0
2015-08-19 14:00:00,84.47,85.21,84.46,84.8,80475.0,67.9843,68.5798,67.9762,68.2499,80475.0
2015-08-19 14:30:00,84.78,84.83,84.41,84.51,68069.0,68.2338,68.274,67.936,68.0165,68069.0
2015-08-19 15:00:00,84.49,84.67,84.45,84.62,136754.0,68.0004,68.1452,67.9682,68.105,136754.0
2015-08-19 15:30:00,84.63,84.79,84.47,84.48,313628.0,68.113,68.2418,67.9843,67.9923,313628.0
2015-08-20 09:30:00,83.71,84.01,83.4,83.78,220241.0,67.3726,67.614,67.1231,67.4289,220241.0
2015-08-20 10:00:00,83.75,83.78,83.18,83.29,180264.0,67.4048,67.4289,66.946,67.0346,180264.0
2015-08-20 10:30:00,83.3,83.49,83.25,83.4,141868.0,67.0426,67.1955,67.0024,67.1231,141868.0
2015-08-20 11:00:00,83.4,83.44,83.17,83.33,82487.0,67.1231,67.1553,66.938,67.0668,82487.0
2015-08-20 11:30:00,83.35,83.35,83.17,83.29,56395.0,67.0829,67.0829,66.938,67.0346,56395.0
2015-08-20 12:00:00,83.3,83.4,83.14,83.18,143891.0,67.0426,67.1231,66.9138,66.946,143891.0
2015-08-20 12:30:00,83.19,83.24,82.8,82.92,143901.0,66.9541,66.9943,66.6402,66.7368,143901.0
2015-08-20 13:00:00,82.92,83.3,82.87,83.25,79295.0,66.7368,67.0426,66.6965,67.0024,79295.0
2015-08-20 13:30:00,83.26,83.28,83.02,83.23,61645.0,67.0104,67.0265,66.8173,66.9863,61645.0
2015-08-20 14:00:00,83.21,83.22,82.96,83.05,105807.0,66.9702,66.9782,66.769,66.8414,105807.0
2015-08-20 14:30:00,83.05,83.23,83.02,83.11,142922.0,66.8414,66.9863,66.8173,66.8897,142922.0
2015-08-20 15:00:00,83.12,83.22,83.04,83.22,97452.0,66.8977,66.9782,66.8334,66.9782,97452.0
2015-08-20 15:30:00,83.21,83.36,82.71,82.74,342265.0,66.9702,67.0909,66.5678,66.5919,342265.0
2015-08-21 09:30:00,81.84,82.33,81.73,81.87,279791.0,65.8676,66.2619,65.779,65.8917,279791.0
2015-08-21 10:00:00,81.84,82.08,81.56,81.7,115487.0,65.8676,66.0607,65.6422,65.7549,115487.0
2015-08-21 10:30:00,81.72,81.79,81.05,81.14,146803.0,65.771,65.8273,65.2317,65.3042,146803.0
2015-08-21 11:00:00,81.14,81.17,80.65,80.85,146751.0,65.3042,65.3283,64.9098,65.0708,146751.0
2015-08-21 11:30:00,80.85,80.95,80.51,80.87,116759.0,65.0708,65.1513,64.7971,65.0869,116759.0
2015-08-21 12:00:00,80.85,81.15,80.81,80.86,87104.0,65.0708,65.3122,65.0386,65.0788,87104.0
2015-08-21 12:30:00,80.9,81.02,80.42,80.42,92247.0,65.111,65.2076,64.7247,64.7247,92247.0
2015-08-21 13:00:00,80.41,80.8,80.38,80.78,84761.0,64.7166,65.0305,64.6925,65.0144,84761.0
2015-08-21 13:30:00,80.76,81.01,80.65,80.99,154210.0,64.9983,65.1995,64.9098,65.1834,154210.0
2015-08-21 14:00:00,80.99,81.13,80.56,80.58,97425.0,65.1834,65.2961,64.8374,64.8535,97425.0
2015-08-21 14:30:00,80.57,80.71,79.98,80.25,175251.0,64.8454,64.9581,64.3706,64.5879,175251.0
2015-08-21 15:00:00,80.24,80.28,79.61,79.85,200230.0,64.5798,64.612,64.0728,64.2659,200230.0
2015-08-21 15:30:00,79.81,79.84,79.23,79.23,673837.0,64.2337,64.2579,63.7669,63.7669,673837.0
2015-08-24 09:30:00,75.25,75.6,64.29,75.12,964923.0,60.5637,60.8454,51.7427,60.4591,964923.0
2015-08-24 10:00:00,75.11,76.59,74.78,76.34,623951.0,60.451,61.6422,60.1854,61.441,623951.0
2015-08-24 10:30:00,76.33,77.48,75.68,76.76,542736.0,61.4329,62.3585,60.9098,61.779,542736.0
2015-08-24 11:00:00,76.77,76.9,76.21,76.5,359519.0,61.787,61.8917,61.3363,61.5697,359519.0
2015-08-24 11:30:00,76.49,77.54,76.37,77.34,263841.0,61.5617,62.4068,61.4651,62.2458,263841.0
2015-08-24 12:00:00,77.31,77.44,76.8,77.37,274605.0,62.2217,62.3263,61.8112,62.2699,274605.0
2015-08-24 12:30:00,77.37,77.72,77.09,77.51,210147.0,62.2699,62.5516,62.0446,62.3826,210147.0
2015-08-24 13:00:00,77.53,77.78,76.93,77.06,196839.0,62.3987,62.5999,61.9158,62.0205,196839.0
2015-08-24 13:30:00,77.06,77.16,76.58,76.6,330028.0,62.0205,62.1009,61.6341,61.6502,330028.0
2015-08-24 14:00:00,76.61,76.9,76.37,76.58,257631.0,61.6583,61.8917,61.4651,61.6341,257631.0
2015-08-24 14:30:00,76.6,76.93,75.68,75.73,297815.0,61.6502,61.9158,60.9098,60.95,297815.0
2015-08-24 15:00:00,75.73,76.34,75.32,75.61,390786.0,60.95,61.441,60.62,60.8534,390786.0
2015-08-24 15:30:00,75.59,77.5,75.48,76.29,758112.0,60.8373,62.3746,60.7488,61.4007,758112.0
2015-08-25 09:30:00,78.5,78.61,76.71,76.87,333131.0,63.1794,63.2679,61.7388,61.8675,333131.0
2015-08-25 10:00:00,76.88,77.03,76.27,76.4,217621.0,61.8756,61.9963,61.3846,61.4893,217621.0
2015-08-25 10:30:00,76.41,76.74,75.86,76.18,200902.0,61.4973,61.7629,61.0547,61.3122,200902.0
2015-08-25 11:00:00,76.2,76.89,76.2,76.72,124935.0,61.3283,61.8836,61.3283,61.7468,124935.0
2015-08-25 11:30:00,76.66,76.69,76.33,76.35,106467.0,61.6985,61.7227,61.4329,61.449,106467.0
2015-08-25 12:00:00,76.39,76.62,76.21,76.25,92365.0,61.4812,61.6663,61.3363,61.3685,92365.0
2015-08-25 12:30:00,76.22,76.59,76.22,76.3,114137.0,61.3444,61.6422,61.3444,61.4088,114137.0
2015-08-25 13:00:00,76.31,76.41,75.55,75.58,120171.0,61.4168,61.4973,60.8052,60.8293,120171.0
2015-08-25 13:30:00,75.54,75.78,75.31,75.66,171836.0,60.7971,60.9903,60.612,60.8937,171836.0
2015-08-25 14:00:00,75.65,75.74,75.3,75.58,227477.0,60.8856,60.9581,60.6039,60.8293,227477.0
2015-08-25 14:30:00,75.58,76.04,75.52,75.92,171179.0,60.8293,61.1995,60.781,61.1029,171179.0
2015-08-25 15:00:00,75.92,76.01,74.98,75.09,246818.0,61.1029,61.1754,60.3464,60.4349,246818.0
2015-08-25 15:30:00,75.04,75.19,73.45,73.53,591453.0,60.3947,60.5154,59.115,59.1794,591453.0
2015-08-26 09:30:00,75.63,75.96,74.96,75.84,335320.0,60.8695,61.1351,60.3303,61.0386,335320.0
2015-08-26 10:00:00,75.82,76.16,75.11,75.78,354511.0,61.0225,61.2961,60.451,60.9903,354511.0
2015-08-26 10:30:00,75.82,76.25,75.35,75.65,200509.0,61.0225,61.3685,60.6442,60.8856,200509.0
2015-08-26 11:00:00,75.71,75.83,75.36,75.65,201924.0,60.9339,61.0305,60.6522,60.8856,201924.0
2015-08-26 11:30:00,75.64,75.75,75.09,75.41,169293.0,60.8776,60.9661,60.4349,60.6925,169293.0
2015-08-26 12:00:00,75.41,75.52,75.19,75.26,160153.0,60.6925,60.781,60.5154,60.5718,160153.0
2015-08-26 12:30:00,75.28,75.72,74.96,75.72,163042.0,60.5878,60.942,60.3303,60.942,163042.0
2015-08-26 13:00:00,75.72,76.16,75.54,76.14,158583.0,60.942,61.2961,60.7971,61.28,158583.0
2015-08-26 13:30:00,76.14,76.64,76.02,76.58,228935.0,61.28,61.6824,61.1834,61.6341,228935.0
2015-08-26 14:00:00,76.59,76.61,75.97,76.32,177923.0,61.6422,61.6583,61.1432,61.4249,177923.0
2015-08-26 14:30:00,76.32,76.98,76.25,76.84,254781.0,61.4249,61.9561,61.3685,61.8434,254781.0
2015-08-26 15:00:00,76.83,77.69,76.62,77.24,386181.0,61.8353,62.5275,61.6663,62.1653,386181.0
2015-08-26 15:30:00,77.27,77.89,77.22,77.79,752876.0,62.1895,62.6885,62.1492,62.608,752876.0
2015-08-27 09:30:00,78.32,78.88,77.35,77.52,252474.0,63.0345,63.4852,62.2539,62.3907,252474.0
2015-08-27 10:00:00,77.53,77.84,77.35,77.44,139982.0,62.3987,62.6482,62.2539,62.3263,139982.0
2015-08-27 10:30:00,77.45,77.88,77.2,77.83,131226.0,62.3343,62.6804,62.1331,62.6402,131226.0
2015-08-27 11:00:00,77.81,78.23,77.77,78.22,136630.0,62.6241,62.9621,62.5919,62.9541,136630.0
2015-08-27 11:30:00,78.22,78.48,78.07,78.36,92205.0,62.9541,63.1633,62.8333,63.0667,92205.0
2015-08-27 12:00:00,78.38,78.62,78.27,78.4,72492.0,63.0828,63.276,62.9943,63.0989,72492.0
2015-08-27 12:30:00,78.43,78.61,78.28,78.59,56678.0,63.1231,63.2679,63.0023,63.2518,56678.0
2015-08-27 13:00:00,78.58,78.71,78.45,78.49,95790.0,63.2438,63.3484,63.1392,63.1714,95790.0
2015-08-27 13:30:00,78.51,78.6,78.29,78.58,123490.0,63.1875,63.2599,63.0104,63.2438,123490.0
2015-08-27 14:00:00,78.6,78.61,77.88,77.9,199551.0,63.2599,63.2679,62.6804,62.6965,199551.0
2015-08-27 14:30:00,77.89,78.0,76.97,77.04,232668.0,62.6885,62.777,61.948,62.0044,232668.0
2015-08-27 15:00:00,77.05,77.3,76.47,77.3,377497.0,62.0124,62.2136,61.5456,62.2136,377497.0
2015-08-27 15:30:00,77.3,78.03,77.13,78.03,560031.0,62.2136,62.8011,62.0768,62.8011,560031.0
2015-08-28 09:30:00,77.76,78.8,77.75,78.45,331970.0,62.5838,63.4209,62.5758,63.1392,331970.0
2015-08-28 10:00:00,78.46,78.57,77.96,78.12,244450.0,63.1472,63.2357,62.7448,62.8736,244450.0
2015-08-28 10:30:00,78.18,78.33,78.03,78.19,152275.0,62.9219,63.0426,62.8011,62.9299,152275.0
2015-08-28 11:00:00,78.2,78.79,78.18,78.68,129210.0,62.938,63.4128,62.9219,63.3243,129210.0
2015-08-28 11:30:00,78.64,78.8,77.96,78.06,138088.0,63.2921,63.4209,62.7448,62.8253,138088.0
2015-08-28 12:00:00,78.07,78.25,77.93,78.2,99598.0,62.8333,62.9782,62.7207,62.938,99598.0
2015-08-28 12:30:00,78.19,78.42,78.18,78.35,93685.0,62.9299,63.115,62.9219,63.0587,93685.0
2015-08-28 13:00:00,78.34,78.38,78.02,78.02,92519.0,63.0506,63.0828,62.7931,62.7931,92519.0
2015-08-28 13:30:00,78.01,78.2,77.95,78.08,103201.0,62.785,62.938,62.7368,62.8414,103201.0
2015-08-28 14:00:00,78.08,78.41,78.08,78.31,108964.0,62.8414,63.107,62.8414,63.0265,108964.0
2015-08-28 14:30:00,78.32,78.54,78.16,78.48,115513.0,63.0345,63.2116,62.9058,63.1633,115513.0
2015-08-28 15:00:00,78.49,78.52,78.19,78.34,173946.0,63.1714,63.1955,62.9299,63.0506,173946.0
2015-08-28 15:30:00,78.33,78.49,77.98,78.42,350206.0,63.0426,63.1714,62.7609,63.115,350206.0
2015-08-31 09:30:00,77.86,78.4,77.6,77.66,242138.0,62.6643,63.0989,62.4551,62.5034,242138.0
2015-08-31 10:00:00,77.66,77.96,77.57,77.93,158964.0,62.5034,62.7448,62.4309,62.7207,158964.0
2015-08-31 10:30:00,77.92,78.08,77.73,77.74,245208.0,62.7126,62.8414,62.5597,62.5677,245208.0
2015-08-31 11:00:00,77.75,77.77,77.46,77.65,220968.0,62.5758,62.5919,62.3424,62.4953,220968.0
2015-08-31 11:30:00,77.65,77.93,77.51,77.65,162194.0,62.4953,62.7207,62.3826,62.4953,162194.0
2015-08-31 12:00:00,77.69,77.93,77.66,77.9,106300.0,62.5275,62.7207,62.5034,62.6965,106300.0
2015-08-31 12:30:00,77.91,78.0,77.85,77.88,107054.0,62.7046,62.777,62.6563,62.6804,107054.0
2015-08-31 13:00:00,77.88,77.94,77.65,77.72,96730.0,62.6804,62.7287,62.4953,62.5516,96730.0
2015-08-31 13:30:00,77.74,77.75,77.52,77.68,121442.0,62.5677,62.5758,62.3907,62.5194,121442.0
2015-08-31 14:00:00,77.68,77.78,77.29,77.46,155612.0,62.5194,62.5999,62.2056,62.3424,155612.0
2015-08-31 14:30:00,77.48,77.51,77.11,77.17,322352.0,62.3585,62.3826,62.0607,62.109,322352.0
2015-08-31 15:00:00,77.16,77.45,77.15,77.21,291678.0,62.1009,62.3343,62.0929,62.1412,291678.0
2015-08-31 15:30:00,77.21,77.55,77.2,77.32,1048572.0,62.1412,62.4148,62.1331,62.2297,1048572.0
2015-09-01 09:30:00,75.46,76.05,75.35,75.77,178924.0,60.7327,61.2076,60.6442,60.9822,178924.0
2015-09-01 10:00:00,75.77,75.88,75.42,75.87,191156.0,60.9822,61.0707,60.7005,61.0627,191156.0
2015-09-01 10:30:00,75.86,75.95,75.54,75.76,172518.0,61.0547,61.1271,60.7971,60.9742,172518.0
2015-09-01 11:00:00,75.79,76.11,75.62,75.87,91053.0,60.9983,61.2559,60.8615,61.0627,91053.0
2015-09-01 11:30:00,75.86,75.99,75.76,75.76,77022.0,61.0547,61.1593,60.9742,60.9742,77022.0
2015-09-01 12:00:00,75.79,75.88,75.54,75.57,65590.0,60.9983,61.0707,60.7971,60.8212,65590.0
2015-09-01 12:30:00,75.57,75.62,75.33,75.34,157239.0,60.8212,60.8615,60.6281,60.6361,157239.0
2015-09-01 13:00:00,75.33,75.63,75.21,75.56,122108.0,60.6281,60.8695,60.5315,60.8132,122108.0
2015-09-01 13:30:00,75.53,75.64,75.39,75.64,107669.0,60.7891,60.8776,60.6764,60.8776,107669.0
2015-09-01 14:00:00,75.63,75.63,75.13,75.38,165169.0,60.8695,60.8695,60.4671,60.6683,165169.0
2015-09-01 14:30:00,75.36,75.79,75.34,75.42,147221.0,60.6522,60.9983,60.6361,60.7005,147221.0
2015-09-01 15:00:00,75.42,75.56,75.18,75.23,191557.0,60.7005,60.8132,60.5074,60.5476,191557.0
2015-09-01 15:30:00,75.22,75.39,74.66,75.1,407880.0,60.5396,60.6764,60.0889,60.443,407880.0
2015-09-02 09:30:00,76.45,76.45,75.73,75.8,160085.0,61.5295,61.5295,60.95,61.0064,160085.0
2015-09-02 10:00:00,75.85,76.04,75.52,75.62,99680.0,61.0466,61.1995,60.781,60.8615,99680.0
2015-09-02 10:30:00,75.6,75.86,75.45,75.81,156707.0,60.8454,61.0547,60.7247,61.0144,156707.0
2015-09-02 11:00:00,75.8,76.04,75.67,75.96,101012.0,61.0064,61.1995,60.9017,61.1351,101012.0
2015-09-02 11:30:00,75.94,76.01,75.67,75.74,129855.0,61.119,61.1754,60.9017,60.9581,129855.0
2015-09-02 12:00:00,75.75,75.82,75.65,75.7,106326.0,60.9661,61.0225,60.8856,60.9259,106326.0
2015-09-02 12:30:00,75.69,76.22,75.68,76.16,93216.0,60.9178,61.3444,60.9098,61.2961,93216.0
2015-09-02 13:00:00,76.14,76.47,76.08,76.42,111024.0,61.28,61.5456,61.2317,61.5054,111024.0
2015-09-02 13:30:00,76.42,76.42,76.16,76.28,96123.0,61.5054,61.5054,61.2961,61.3927,96123.0
2015-09-02 14:00:00,76.27,76.57,76.13,76.45,131952.0,61.3846,61.6261,61.272,61.5295,131952.0
2015-09-02 14:30:00,76.46,76.49,76.11,76.32,129857.0,61.5376,61.5617,61.2559,61.4249,129857.0
2015-09-02 15:00:00,76.32,76.54,76.09,76.44,235869.0,61.4249,61.6019,61.2398,61.5215,235869.0
2015-09-02 15:30:00,76.44,77.11,76.34,77.1,549680.0,61.5215,62.0607,61.441,62.0526,549680.0
2015-09-03 09:30:00,77.1,77.82,77.02,77.56,168217.0,62.0526,62.6321,61.9883,62.4229,168217.0
2015-09-03 10:00:00,77.58,77.92,77.45,77.85,74397.0,62.439,62.7126,62.3343,62.6563,74397.0
2015-09-03 10:30:00,77.86,78.08,77.7,77.98,91934.0,62.6643,62.8414,62.5355,62.7609,91934.0
2015-09-03 11:00:00,78.01,78.09,77.84,77.94,96597.0,62.785,62.8494,62.6482,62.7287,96597.0
2015-09-03 11:30:00,77.93,77.99,77.78,77.92,72746.0,62.7207,62.7689,62.5999,62.7126,72746.0
2015-09-03 12:00:00,77.92,78.03,77.86,77.94,60280.0,62.7126,62.8011,62.6643,62.7287,60280.0
2015-09-03 12:30:00,77.93,77.95,77.69,77.75,67434.0,62.7207,62.7368,62.5275,62.5758,67434.0
2015-09-03 13:00:00,77.78,77.79,77.41,77.71,70298.0,62.5999,62.608,62.3021,62.5436,70298.0
2015-09-03 13:30:00,77.72,77.76,77.41,77.41,94020.0,62.5516,62.5838,62.3021,62.3021,94020.0
2015-09-03 14:00:00,77.43,77.65,77.32,77.65,89258.0,62.3182,62.4953,62.2297,62.4953,89258.0
2015-09-03 14:30:00,77.64,77.86,77.58,77.78,106864.0,62.4873,62.6643,62.439,62.5999,106864.0
2015-09-03 15:00:00,77.8,77.86,77.55,77.62,151785.0,62.616,62.6643,62.4148,62.4712,151785.0
2015-09-03 15:30:00,77.62,77.77,77.33,77.55,338878.0,62.4712,62.5919,62.2378,62.4148,338878.0
2015-09-04 09:30:00,76.24,76.85,76.1,76.3,223395.0,61.3605,61.8514,61.2478,61.4088,223395.0
2015-09-04 10:00:00,76.28,76.77,76.16,76.77,105818.0,61.3927,61.787,61.2961,61.787,105818.0
2015-09-04 10:30:00,76.77,76.9,76.45,76.53,74186.0,61.787,61.8917,61.5295,61.5939,74186.0
2015-09-04 11:00:00,76.55,76.66,76.44,76.6,78840.0,61.61,61.6985,61.5215,61.6502,78840.0
2015-09-04 11:30:00,76.59,76.62,76.4,76.52,60371.0,61.6422,61.6663,61.4893,61.5858,60371.0
2015-09-04 12:00:00,76.51,76.51,76.15,76.2,59820.0,61.5778,61.5778,61.2881,61.3283,59820.0
2015-09-04 12:30:00,76.21,76.34,76.12,76.12,62107.0,61.3363,61.441,61.2639,61.2639,62107.0
2015-09-04 13:00:00,76.13,76.18,75.97,76.02,95950.0,61.272,61.3122,61.1432,61.1834,95950.0
2015-09-04 13:30:00,76.02,76.11,75.94,75.97,63822.0,61.1834,61.2559,61.119,61.1432,63822.0
2015-09-04 14:00:00,75.97,76.0,75.73,75.88,108175.0,61.1432,61.1673,60.95,61.0707,108175.0
2015-09-04 14:30:00,75.88,76.11,75.74,76.1,87739.0,61.0707,61.2559,60.9581,61.2478,87739.0
2015-09-04 15:00:00,76.1,76.21,75.97,76.12,122565.0,61.2478,61.3363,61.1432,61.2639,122565.0
2015-09-04 15:30:00,76.14,76.58,76.06,76.13,329224.0,61.28,61.6341,61.2156,61.272,329224.0
2015-09-08 09:30:00,77.34,77.62,77.17,77.56,130710.0,62.2458,62.4712,62.109,62.4229,130710.0
2015-09-08 10:00:00,77.54,77.6,77.28,77.45,123164.0,62.4068,62.4551,62.1975,62.3343,123164.0
2015-09-08 10:30:00,77.45,77.5,77.02,77.22,64061.0,62.3343,62.3746,61.9883,62.1492,64061.0
2015-09-08 11:00:00,77.2,77.26,77.07,77.21,57852.0,62.1331,62.1814,62.0285,62.1412,57852.0
2015-09-08 11:30:00,77.22,77.22,77.05,77.11,92739.0,62.1492,62.1492,62.0124,62.0607,92739.0
2015-09-08 12:00:00,77.07,77.54,77.05,77.5,73912.0,62.0285,62.4068,62.0124,62.3746,73912.0
2015-09-08 12:30:00,77.5,77.56,77.43,77.49,49072.0,62.3746,62.4229,62.3182,62.3665,49072.0
2015-09-08 13:00:00,77.51,77.57,77.41,77.5,53533.0,62.3826,62.4309,62.3021,62.3746,53533.0
2015-09-08 13:30:00,77.5,77.75,77.43,77.75,48224.0,62.3746,62.5758,62.3182,62.5758,48224.0
2015-09-08 14:00:00,77.77,77.91,77.67,77.9,77396.0,62.5919,62.7046,62.5114,62.6965,77396.0
2015-09-08 14:30:00,77.9,78.14,77.84,77.97,135229.0,62.6965,62.8897,62.6482,62.7528,135229.0
2015-09-08 15:00:00,77.96,78.08,77.93,78.06,129950.0,62.7448,62.8414,62.7207,62.8253,129950.0
2015-09-08 15:30:00,78.04,78.25,77.97,78.2,256917.0,62.8092,62.9782,62.7528,62.938,256917.0
2015-09-09 09:30:00,78.49,78.97,78.06,78.36,172467.0,63.5707,63.9595,63.2225,63.4654,172467.0
2015-09-09 10:00:00,78.38,78.43,77.98,78.08,151707.0,63.4816,63.5221,63.1577,63.2386,151707.0
2015-09-09 10:30:00,78.13,78.17,77.7,77.8,135287.0,63.2791,63.3115,62.9309,63.0119,135287.0
2015-09-09 11:00:00,77.8,78.06,77.8,77.99,174642.0,63.0119,63.2225,63.0119,63.1658,174642.0
2015-09-09 11:30:00,78.0,78.18,77.93,78.17,121308.0,63.1739,63.3196,63.1172,63.3115,121308.0
2015-09-09 12:00:00,78.17,78.34,78.13,78.31,65519.0,63.3115,63.4492,63.2791,63.4249,65519.0
2015-09-09 12:30:00,78.33,78.38,78.24,78.32,86711.0,63.4411,63.4816,63.3682,63.433,86711.0
2015-09-09 13:00:00,78.31,78.43,78.17,78.19,72398.0,63.4249,63.5221,63.3115,63.3277,72398.0
2015-09-09 13:30:00,78.18,78.18,77.84,77.85,114580.0,63.3196,63.3196,63.0443,63.0524,114580.0
2015-09-09 14:00:00,77.86,78.12,77.77,77.98,180480.0,63.0605,63.271,62.9876,63.1577,180480.0
2015-09-09 14:30:00,77.97,78.01,77.67,77.86,154042.0,63.1496,63.182,62.9066,63.0605,154042.0
2015-09-09 15:00:00,77.85,78.15,77.68,77.73,213995.0,63.0524,63.2953,62.9147,62.9552,213995.0
2015-09-09 15:30:00,77.72,77.72,77.32,77.52,912901.0,62.9471,62.9471,62.6231,62.7851,912901.0
2015-09-10 09:30:00,77.1,77.97,77.08,77.63,108979.0,62.4449,63.1496,62.4287,62.8742,108979.0
2015-09-10 10:00:00,77.66,77.71,77.36,77.68,104501.0,62.8985,62.939,62.6555,62.9147,104501.0
2015-09-10 10:30:00,77.7,78.39,77.62,78.24,120102.0,62.9309,63.4897,62.8661,63.3682,120102.0
2015-09-10 11:00:00,78.24,78.25,77.72,77.78,82280.0,63.3682,63.3763,62.9471,62.9957,82280.0
2015-09-10 11:30:00,77.79,78.12,77.73,78.01,80315.0,63.0038,63.271,62.9552,63.182,80315.0
2015-09-10 12:00:00,78.03,78.25,77.99,78.13,72902.0,63.1982,63.3763,63.1658,63.2791,72902.0
2015-09-10 12:30:00,78.14,78.37,78.06,78.3,99662.0,63.2872,63.4735,63.2225,63.4168,99662.0
2015-09-10 13:00:00,78.29,78.51,78.16,78.49,103217.0,63.4087,63.5869,63.3034,63.5707,103217.0
2015-09-10 13:30:00,78.48,78.78,78.44,78.56,111349.0,63.5626,63.8056,63.5302,63.6274,111349.0
2015-09-10 14:00:00,78.57,78.64,78.32,78.35,100434.0,63.6355,63.6922,63.433,63.4573,100434.0
2015-09-10 14:30:00,78.33,78.45,78.09,78.09,91796.0,63.4411,63.5383,63.2467,63.2467,91796.0
2015-09-10 15:00:00,78.08,78.15,77.78,77.85,154338.0,63.2386,63.2953,62.9957,63.0524,154338.0
2015-09-10 15:30:00,77.83,77.96,77.6,77.93,351191.0,63.0362,63.1415,62.8499,63.1172,351191.0
2015-09-11 09:30:00,77.28,77.63,77.27,77.33,105385.0,62.5907,62.8742,62.5826,62.6312,105385.0
2015-09-11 10:00:00,77.29,77.76,77.21,77.61,53688.0,62.5988,62.9795,62.534,62.858,53688.0
2015-09-11 10:30:00,77.61,77.73,77.43,77.43,87926.0,62.858,62.9552,62.7122,62.7122,87926.0
2015-09-11 11:00:00,77.46,77.73,77.4,77.73,80005.0,62.7365,62.9552,62.6879,62.9552,80005.0
2015-09-11 11:30:00,77.76,78.01,77.6,77.94,76669.0,62.9795,63.182,62.8499,63.1253,76669.0
2015-09-11 12:00:00,77.93,78.24,77.93,78.16,58347.0,63.1172,63.3682,63.1172,63.3034,58347.0
2015-09-11 12:30:00,78.18,78.34,78.03,78.25,65496.0,63.3196,63.4492,63.1982,63.3763,65496.0
2015-09-11 13:00:00,78.25,78.3,77.94,77.94,84270.0,63.3763,63.4168,63.1253,63.1253,84270.0
2015-09-11 13:30:00,77.93,78.11,77.9,78.05,53942.0,63.1172,63.2629,63.0929,63.2144,53942.0
2015-09-11 14:00:00,78.04,78.17,77.9,78.06,69049.0,63.2063,63.3115,63.0929,63.2225,69049.0
2015-09-11 14:30:00,78.06,78.28,78.03,78.14,90759.0,63.2225,63.4006,63.1982,63.2872,90759.0
2015-09-11 15:00:00,78.14,78.37,78.12,78.22,101730.0,63.2872,63.4735,63.271,63.352,101730.0
2015-09-11 15:30:00,78.21,78.33,78.08,78.29,196985.0,63.3439,63.4411,63.2386,63.4087,196985.0
2015-09-14 09:30:00,78.48,78.74,77.83,77.92,76171.0,63.5626,63.7732,63.0362,63.1091,76171.0
2015-09-14 10:00:00,77.9,78.2,77.89,77.97,65085.0,63.0929,63.3358,63.0848,63.1496,65085.0
2015-09-14 10:30:00,77.99,78.07,77.78,77.92,94685.0,63.1658,63.2305,62.9957,63.1091,94685.0
2015-09-14 11:00:00,77.9,77.98,77.7,77.75,79206.0,63.0929,63.1577,62.9309,62.9714,79206.0
2015-09-14 11:30:00,77.74,77.83,77.6,77.74,68309.0,62.9633,63.0362,62.8499,62.9633,68309.0
2015-09-14 12:00:00,77.72,77.84,77.6,77.8,65714.0,62.9471,63.0443,62.8499,63.0119,65714.0
2015-09-14 12:30:00,77.8,77.93,77.69,77.75,50161.0,63.0119,63.1172,62.9228,62.9714,50161.0
2015-09-14 13:00:00,77.75,77.86,77.66,77.78,50410.0,62.9714,63.0605,62.8985,62.9957,50410.0
2015-09-14 13:30:00,77.78,78.12,77.77,78.12,71568.0,62.9957,63.271,62.9876,63.271,71568.0
2015-09-14 14:00:00,78.11,78.11,77.8,77.84,67226.0,63.2629,63.2629,63.0119,63.0443,67226.0
2015-09-14 14:30:00,77.81,77.94,77.7,77.81,90393.0,63.02,63.1253,62.9309,63.02,90393.0
2015-09-14 15:00:00,77.82,77.87,77.66,77.72,125965.0,63.0281,63.0686,62.8985,62.9471,125965.0
2015-09-14 15:30:00,77.72,77.8,77.57,77.75,205365.0,62.9471,63.0119,62.8256,62.9714,205365.0
2015-09-15 09:30:00,77.92,78.32,77.7,78.07,100945.0,63.1091,63.433,62.9309,63.2305,100945.0
2015-09-15 10:00:00,78.06,78.37,77.93,78.23,78493.0,63.2225,63.4735,63.1172,63.3601,78493.0
2015-09-15 10:30:00,78.24,78.59,78.23,78.54,100676.0,63.3682,63.6517,63.3601,63.6112,100676.0
2015-09-15 11:00:00,78.57,78.73,78.54,78.68,63999.0,63.6355,63.7651,63.6112,63.7246,63999.0
2015-09-15 11:30:00,78.69,78.75,78.53,78.61,55772.0,63.7327,63.7813,63.6031,63.6679,55772.0
2015-09-15 12:00:00,78.6,78.79,78.53,78.68,63738.0,63.6598,63.8137,63.6031,63.7246,63738.0
2015-09-15 12:30:00,78.67,78.77,78.6,78.62,77006.0,63.7165,63.7975,63.6598,63.676,77006.0
2015-09-15 13:00:00,78.61,78.96,78.56,78.88,64633.0,63.6679,63.9514,63.6274,63.8866,64633.0
2015-09-15 13:30:00,78.89,79.07,78.82,78.9,91418.0,63.8947,64.0405,63.838,63.9028,91418.0
2015-09-15 14:00:00,78.91,79.15,78.87,79.05,82802.0,63.9109,64.1053,63.8785,64.0243,82802.0
2015-09-15 14:30:00,79.06,79.24,79.01,79.19,106254.0,64.0324,64.1782,63.9919,64.1377,106254.0
2015-09-15 15:00:00,79.19,79.29,79.11,79.17,133153.0,64.1377,64.2187,64.0729,64.1215,133153.0
2015-09-15 15:30:00,79.17,79.22,78.86,78.89,277346.0,64.1215,64.162,63.8704,63.8947,277346.0
2015-09-16 09:30:00,78.93,79.23,78.76,79.03,94226.0,63.9271,64.1701,63.7894,64.0081,94226.0
2015-09-16 10:00:00,79.0,79.3,78.87,79.29,81404.0,63.9838,64.2268,63.8785,64.2187,81404.0
2015-09-16 10:30:00,79.26,79.33,79.19,79.26,104310.0,64.1944,64.2511,64.1377,64.1944,104310.0
2015-09-16 11:00:00,79.26,79.7,79.22,79.67,116464.0,64.1944,64.5507,64.162,64.5264,116464.0
2015-09-16 11:30:00,79.67,79.67,79.44,79.56,76032.0,64.5264,64.5264,64.3401,64.4373,76032.0
2015-09-16 12:00:00,79.55,79.65,79.41,79.61,60470.0,64.4292,64.5102,64.3158,64.4778,60470.0
2015-09-16 12:30:00,79.62,79.8,79.61,79.66,80584.0,64.4859,64.6317,64.4778,64.5183,80584.0
2015-09-16 13:00:00,79.65,79.65,79.44,79.5,62294.0,64.5102,64.5102,64.3401,64.3887,62294.0
2015-09-16 13:30:00,79.49,79.67,79.49,79.67,68850.0,64.3806,64.5264,64.3806,64.5264,68850.0
2015-09-16 14:00:00,79.67,79.67,79.34,79.46,74923.0,64.5264,64.5264,64.2591,64.3563,74923.0
2015-09-16 14:30:00,79.46,79.73,79.4,79.7,103953.0,64.3563,64.575,64.3077,64.5507,103953.0
2015-09-16 15:00:00,79.71,79.77,79.59,79.7,123166.0,64.5588,64.6074,64.4616,64.5507,123166.0
2015-09-16 15:30:00,79.71,79.77,79.54,79.59,265479.0,64.5588,64.6074,64.4211,64.4616,265479.0
2015-09-17 09:30:00,79.68,79.91,79.48,79.9,78369.0,64.5345,64.7208,64.3725,64.7127,78369.0
2015-09-17 10:00:00,79.89,80.08,79.86,79.92,63708.0,64.7046,64.8585,64.6803,64.7289,63708.0
2015-09-17 10:30:00,79.93,79.94,79.83,79.9,109589.0,64.737,64.7451,64.656,64.7127,109589.0
2015-09-17 11:00:00,79.91,80.14,79.89,80.05,74668.0,64.7208,64.9071,64.7046,64.8342,74668.0
2015-09-17 11:30:00,80.06,80.09,79.92,79.93,75579.0,64.8423,64.8666,64.7289,64.737,75579.0
2015-09-17 12:00:00,79.94,80.09,79.9,80.04,62075.0,64.7451,64.8666,64.7127,64.8261,62075.0
2015-09-17 12:30:00,80.04,80.09,79.9,80.05,84356.0,64.8261,64.8666,64.7127,64.8342,84356.0
2015-09-17 13:00:00,80.04,80.12,79.86,80.01,134457.0,64.8261,64.8909,64.6803,64.8018,134457.0
2015-09-17 13:30:00,80.01,80.12,79.9,79.94,135553.0,64.8018,64.8909,64.7127,64.7451,135553.0
2015-09-17 14:00:00,79.97,80.25,79.21,79.64,160029.0,64.7694,64.9962,64.1539,64.5021,160029.0
2015-09-17 14:30:00,79.63,80.67,79.62,80.4,156874.0,64.494,65.3363,64.4859,65.1177,156874.0
2015-09-17 15:00:00,80.41,80.54,79.27,79.77,162729.0,65.1258,65.2311,64.2025,64.6074,162729.0
2015-09-17 15:30:00,79.76,79.99,79.28,79.43,346998.0,64.5993,64.7856,64.2106,64.332,346998.0
2015-09-18 09:30:00,78.56,79.4,78.54,78.96,907817.0,63.6274,64.3077,63.6112,63.9514,907817.0
2015-09-18 10:00:00,78.99,79.63,78.8,79.5,100854.0,63.9757,64.494,63.8218,64.3887,100854.0
2015-09-18 10:30:00,79.53,79.66,79.24,79.66,124869.0,64.413,64.5183,64.1782,64.5183,124869.0
2015-09-18 11:00:00,79.66,79.95,79.64,79.66,160735.0,64.5183,64.7532,64.5021,64.5183,160735.0
2015-09-18 11:30:00,79.65,79.99,79.53,79.79,111669.0,64.5102,64.7856,64.413,64.6236,111669.0
2015-09-18 12:00:00,79.81,79.81,79.31,79.44,87986.0,64.6398,64.6398,64.2349,64.3401,87986.0
2015-09-18 12:30:00,79.43,79.53,79.33,79.44,105908.0,64.332,64.413,64.2511,64.3401,105908.0
2015-09-18 13:00:00,79.43,79.62,79.33,79.42,138007.0,64.332,64.4859,64.2511,64.3239,138007.0
2015-09-18 13:30:00,79.42,79.45,78.84,78.89,108012.0,64.3239,64.3482,63.8542,63.8947,108012.0
2015-09-18 14:00:00,78.87,79.37,78.82,79.34,103379.0,63.8785,64.2834,63.838,64.2591,103379.0
2015-09-18 14:30:00,79.34,79.34,79.02,79.22,124460.0,64.2591,64.2591,64.0,64.162,124460.0
2015-09-18 15:00:00,79.22,79.31,78.88,79.01,143549.0,64.162,64.2349,63.8866,63.9919,143549.0
2015-09-18 15:30:00,78.99,79.07,78.73,79.0,424093.0,63.9757,64.0405,63.7651,63.9838,424093.0
2015-09-21 09:30:00,79.38,79.8,79.06,79.56,139399.0,64.2915,64.6317,64.0324,64.4373,139399.0
2015-09-21 10:00:00,79.58,80.08,79.46,79.99,97378.0,64.4535,64.8585,64.3563,64.7856,97378.0
2015-09-21 10:30:00,80.0,80.38,80.0,80.25,110030.0,64.7937,65.1015,64.7937,64.9962,110030.0
2015-09-21 11:00:00,80.26,80.34,80.2,80.26,96158.0,65.0043,65.0691,64.9557,65.0043,96158.0
2015-09-21 11:30:00,80.24,80.31,79.9,79.97,98793.0,64.9881,65.0448,64.7127,64.7694,98793.0
2015-09-21 12:00:00,79.94,79.95,79.59,79.76,53421.0,64.7451,64.7532,64.4616,64.5993,53421.0
2015-09-21 12:30:00,79.75,79.75,79.32,79.42,60703.0,64.5912,64.5912,64.243,64.3239,60703.0
2015-09-21 13:00:00,79.41,79.81,79.39,79.77,50811.0,64.3158,64.6398,64.2996,64.6074,50811.0
2015-09-21 13:30:00,79.78,80.08,79.74,79.89,63515.0,64.6155,64.8585,64.5831,64.7046,63515.0
2015-09-21 14:00:00,79.88,79.99,79.75,79.8,63112.0,64.6965,64.7856,64.5912,64.6317,63112.0
2015-09-21 14:30:00,79.81,80.23,79.77,80.15,100085.0,64.6398,64.98,64.6074,64.9152,100085.0
2015-09-21 15:00:00,80.15,80.22,80.02,80.09,110314.0,64.9152,64.9719,64.8099,64.8666,110314.0
2015-09-21 15:30:00,80.07,80.13,79.73,79.93,240108.0,64.8504,64.899,64.575,64.737,240108.0
2015-09-22 09:30:00,78.44,78.98,78.19,78.68,130549.0,63.5302,63.9676,63.3277,63.7246,130549.0
2015-09-22 10:00:00,78.68,78.8,78.43,78.56,73368.0,63.7246,63.8218,63.5221,63.6274,73368.0
2015-09-22 10:30:00,78.55,78.6,78.38,78.53,78183.0,63.6193,63.6598,63.4816,63.6031,78183.0
2015-09-22 11:00:00,78.52,78.66,78.47,78.49,49164.0,63.595,63.7084,63.5545,63.5707,49164.0
2015-09-22 11:30:00,78.49,78.65,78.43,78.62,47552.0,63.5707,63.7003,63.5221,63.676,47552.0
2015-09-22 12:00:00,78.6,78.85,78.46,78.69,56890.0,63.6598,63.8623,63.5464,63.7327,56890.0
2015-09-22 12:30:00,78.69,78.72,78.37,78.43,53217.0,63.7327,63.757,63.4735,63.5221,53217.0
2015-09-22 13:00:00,78.42,78.71,78.39,78.45,80520.0,63.514,63.7489,63.4897,63.5383,80520.0
2015-09-22 13:30:00,78.45,78.77,78.39,78.67,136876.0,63.5383,63.7975,63.4897,63.7165,136876.0
2015-09-22 14:00:00,78.67,78.75,78.51,78.68,96612.0,63.7165,63.7813,63.5869,63.7246,96612.0
2015-09-22 14:30:00,78.67,78.95,78.66,78.92,131850.0,63.7165,63.9433,63.7084,63.919,131850.0
2015-09-22 15:00:00,78.91,79.1,78.79,79.07,126117.0,63.9109,64.0648,63.8137,64.0405,126117.0
2015-09-22 15:30:00,79.06,79.31,79.04,79.17,353674.0,64.0324,64.2349,64.0162,64.1215,353674.0
2015-09-23 09:30:00,79.36,79.45,79.05,79.17,70944.0,64.2753,64.3482,64.0243,64.1215,70944.0
2015-09-23 10:00:00,79.17,79.49,79.15,79.46,51504.0,64.1215,64.3806,64.1053,64.3563,51504.0
2015-09-23 10:30:00,79.45,79.63,79.34,79.53,45150.0,64.3482,64.494,64.2591,64.413,45150.0
2015-09-23 11:00:00,79.51,79.53,79.06,79.1,69452.0,64.3968,64.413,64.0324,64.0648,69452.0
2015-09-23 11:30:00,79.11,79.12,78.88,79.04,53732.0,64.0729,64.081,63.8866,64.0162,53732.0
2015-09-23 12:00:00,79.06,79.06,78.87,79.0,45605.0,64.0324,64.0324,63.8785,63.9838,45605.0
2015-09-23 12:30:00,78.98,79.24,78.96,79.22,41013.0,63.9676,64.1782,63.9514,64.162,41013.0
2015-09-23 13:00:00,79.21,79.37,79.2,79.25,48965.0,64.1539,64.2834,64.1458,64.1863,48965.0
2015-09-23 13:30:00,79.25,79.72,79.25,79.51,83798.0,64.1863,64.5669,64.1863,64.3968,83798.0
2015-09-23 14:00:00,79.51,79.78,79.49,79.54,66515.0,64.3968,64.6155,64.3806,64.4211,66515.0
2015-09-23 14:30:00,79.54,79.65,79.36,79.46,62422.0,64.4211,64.5102,64.2753,64.3563,62422.0
2015-09-23 15:00:00,79.45,79.55,79.28,79.38,117334.0,64.3482,64.4292,64.2106,64.2915,117334.0
2015-09-23 15:30:00,79.4,79.57,79.33,79.37,179840.0,64.3077,64.4454,64.2511,64.2834,179840.0
2015-09-24 09:30:00,78.61,78.99,78.13,78.49,121126.0,63.6679,63.9757,63.2791,63.5707,121126.0
2015-09-24 10:00:00,78.49,78.59,78.15,78.28,90349.0,63.5707,63.6517,63.2953,63.4006,90349.0
2015-09-24 10:30:00,78.27,78.46,78.12,78.24,78771.0,63.3925,63.5464,63.271,63.3682,78771.0
2015-09-24 11:00:00,78.25,78.64,78.14,78.53,111336.0,63.3763,63.6922,63.2872,63.6031,111336.0
2015-09-24 11:30:00,78.53,78.89,78.53,78.88,56805.0,63.6031,63.8947,63.6031,63.8866,56805.0
2015-09-24 12:00:00,78.85,79.01,78.8,78.94,38118.0,63.8623,63.9919,63.8218,63.9352,38118.0
2015-09-24 12:30:00,78.94,79.21,78.85,78.85,96825.0,63.9352,64.1539,63.8623,63.8623,96825.0
2015-09-24 13:00:00,78.85,79.09,78.82,78.92,108610.0,63.8623,64.0567,63.838,63.919,108610.0
2015-09-24 13:30:00,78.94,79.27,78.85,79.09,127698.0,63.9352,64.2025,63.8623,64.0567,127698.0
2015-09-24 14:00:00,79.11,79.45,79.01,79.3,83710.0,64.0729,64.3482,63.9919,64.2268,83710.0
2015-09-24 14:30:00,79.31,79.87,79.18,79.66,117940.0,64.2349,64.6884,64.1296,64.5183,117940.0
2015-09-24 15:00:00,79.67,79.78,79.32,79.7,131458.0,64.5264,64.6155,64.243,64.5507,131458.0
2015-09-24 15:30:00,79.7,79.83,79.44,79.58,263010.0,64.5507,64.656,64.3401,64.4535,263010.0
2015-09-25 09:30:00,80.44,80.86,79.37,80.74,185356.0,65.1501,65.4902,64.2834,65.393,185356.0
2015-09-25 10:00:00,80.75,80.86,80.62,80.68,214034.0,65.4011,65.4902,65.2958,65.3444,214034.0
2015-09-25 10:30:00,80.68,81.0,80.68,80.98,104569.0,65.3444,65.6036,65.3444,65.5874,104569.0
2015-09-25 11:00:00,80.97,81.18,80.93,81.13,92392.0,65.5793,65.7494,65.5469,65.7089,92392.0
2015-09-25 11:30:00,81.12,81.12,80.81,80.96,66357.0,65.7008,65.7008,65.4497,65.5712,66357.0
2015-09-25 12:00:00,80.94,81.02,80.76,80.88,90735.0,65.555,65.6198,65.4092,65.5064,90735.0
2015-09-25 12:30:00,80.88,81.14,80.88,81.09,84591.0,65.5064,65.717,65.5064,65.6765,84591.0
2015-09-25 13:00:00,81.09,81.35,81.09,81.2,107331.0,65.6765,65.8871,65.6765,65.7656,107331.0
2015-09-25 13:30:00,81.22,81.38,81.15,81.31,86456.0,65.7818,65.9114,65.7251,65.8547,86456.0
2015-09-25 14:00:00,81.3,81.47,80.74,80.77,135535.0,65.8466,65.9843,65.393,65.4173,135535.0
2015-09-25 14:30:00,80.75,80.82,80.23,80.47,114413.0,65.4011,65.4578,64.98,65.1744,114413.0
2015-09-25 15:00:00,80.49,80.49,79.86,80.24,142951.0,65.1906,65.1906,64.6803,64.9881,142951.0
2015-09-25 15:30:00,80.2,80.53,80.13,80.31,316059.0,64.9557,65.223,64.899,65.0448,316059.0
2015-09-28 09:30:00,80.03,80.43,79.9,80.34,160717.0,64.818,65.142,64.7127,65.0691,160717.0
2015-09-28 10:00:00,80.31,80.33,80.08,80.27,142856.0,65.0448,65.061,64.8585,65.0124,142856.0
2015-09-28 10:30:00,80.25,80.25,79.56,79.65,116005.0,64.9962,64.9962,64.4373,64.5102,116005.0
2015-09-28 11:00:00,79.66,79.8,79.22,79.3,75941.0,64.5183,64.6317,64.162,64.2268,75941.0
2015-09-28 11:30:00,79.29,79.4,79.2,79.34,61092.0,64.2187,64.3077,64.1458,64.2591,61092.0
2015-09-28 12:00:00,79.33,79.4,79.15,79.35,67913.0,64.2511,64.3077,64.1053,64.2672,67913.0
2015-09-28 12:30:00,79.31,79.33,79.01,79.04,73975.0,64.2349,64.2511,63.9919,64.0162,73975.0
2015-09-28 13:00:00,79.07,79.31,78.97,79.07,85051.0,64.0405,64.2349,63.9595,64.0405,85051.0
2015-09-28 13:30:00,79.06,79.15,78.87,78.87,107341.0,64.0324,64.1053,63.8785,63.8785,107341.0
2015-09-28 14:00:00,78.89,78.91,78.66,78.87,93298.0,63.8947,63.9109,63.7084,63.8785,93298.0
2015-09-28 14:30:00,78.87,78.92,78.61,78.72,105271.0,63.8785,63.919,63.6679,63.757,105271.0
2015-09-28 15:00:00,78.72,78.82,78.53,78.67,110171.0,63.757,63.838,63.6031,63.7165,110171.0
2015-09-28 15:30:00,78.67,79.01,78.58,78.62,241691.0,63.7165,63.9919,63.6436,63.676,241691.0
2015-09-29 09:30:00,78.56,78.86,78.3,78.7,116192.0,63.6274,63.8704,63.4168,63.7408,116192.0
2015-09-29 10:00:00,78.73,78.91,78.5,78.83,84863.0,63.7651,63.9109,63.5788,63.8461,84863.0
2015-09-29 10:30:00,78.88,78.91,78.39,78.66,63846.0,63.8866,63.9109,63.4897,63.7084,63846.0
2015-09-29 11:00:00,78.62,78.81,78.43,78.64,54478.0,63.676,63.8299,63.5221,63.6922,54478.0
2015-09-29 11:30:00,78.66,78.89,78.45,78.78,64805.0,63.7084,63.8947,63.5383,63.8056,64805.0
2015-09-29 12:00:00,78.76,78.76,78.43,78.64,45859.0,63.7894,63.7894,63.5221,63.6922,45859.0
2015-09-29 12:30:00,78.64,78.67,78.41,78.51,42604.0,63.6922,63.7165,63.5059,63.5869,42604.0
2015-09-29 13:00:00,78.49,78.96,78.47,78.91,80133.0,63.5707,63.9514,63.5545,63.9109,80133.0
2015-09-29 13:30:00,78.92,79.01,78.8,78.99,52988.0,63.919,63.9919,63.8218,63.9757,52988.0
2015-09-29 14:00:00,79.0,79.07,78.72,79.03,79655.0,63.9838,64.0405,63.757,64.0081,79655.0
2015-09-29 14:30:00,79.01,79.1,78.73,78.75,85328.0,63.9919,64.0648,63.7651,63.7813,85328.0
2015-09-29 15:00:00,78.74,78.92,78.65,78.75,127389.0,63.7732,63.919,63.7003,63.7813,127389.0
2015-09-29 15:30:00,78.75,79.28,78.75,79.09,719757.0,63.7813,64.2106,63.7813,64.0567,719757.0
2015-09-30 09:30:00,80.14,80.4,79.45,79.47,138340.0,64.9071,65.1177,64.3482,64.3644,138340.0
2015-09-30 10:00:00,79.48,79.96,79.43,79.86,114755.0,64.3725,64.7613,64.332,64.6803,114755.0
2015-09-30 10:30:00,79.84,79.86,79.55,79.67,157900.0,64.6641,64.6803,64.4292,64.5264,157900.0
2015-09-30 11:00:00,79.67,79.83,79.58,79.71,85453.0,64.5264,64.656,64.4535,64.5588,85453.0
2015-09-30 11:30:00,79.74,79.77,79.38,79.56,67012.0,64.5831,64.6074,64.2915,64.4373,67012.0
2015-09-30 12:00:00,79.57,79.62,79.29,79.61,59299.0,64.4454,64.4859,64.2187,64.4778,59299.0
2015-09-30 12:30:00,79.61,79.63,79.33,79.43,65252.0,64.4778,64.494,64.2511,64.332,65252.0
2015-09-30 13:00:00,79.45,79.86,79.45,79.85,65042.0,64.3482,64.6803,64.3482,64.6722,65042.0
2015-09-30 13:30:00,79.85,80.05,79.74,80.03,92625.0,64.6722,64.8342,64.5831,64.818,92625.0
2015-09-30 14:00:00,80.03,80.22,79.85,80.18,86992.0,64.818,64.9719,64.6722,64.9395,86992.0
2015-09-30 14:30:00,80.2,80.28,80.0,80.23,134867.0,64.9557,65.0205,64.7937,64.98,134867.0
2015-09-30 15:00:00,80.23,80.3,79.96,80.09,98092.0,64.98,65.0367,64.7613,64.8666,98092.0
2015-09-30 15:30:00,80.11,80.43,80.09,80.31,583274.0,64.8828,65.142,64.8666,65.0448,583274.0
2015-10-01 09:30:00,80.91,81.16,80.49,80.57,198177.0,65.5307,65.7332,65.1906,65.2554,198177.0
2015-10-01 10:00:00,80.58,80.97,80.26,80.89,205189.0,65.2635,65.5793,65.0043,65.5145,205189.0
2015-10-01 10:30:00,80.91,81.01,80.78,80.83,156741.0,65.5307,65.6117,65.4254,65.4659,156741.0
2015-10-01 11:00:00,80.83,81.18,80.74,80.96,186562.0,65.4659,65.7494,65.393,65.5712,186562.0
2015-10-01 11:30:00,80.97,81.03,80.36,80.45,95930.0,65.5793,65.6279,65.0853,65.1582,95930.0
2015-10-01 12:00:00,80.44,80.46,80.13,80.26,69893.0,65.1501,65.1663,64.899,65.0043,69893.0
2015-10-01 12:30:00,80.27,80.33,80.16,80.22,67020.0,65.0124,65.061,64.9233,64.9719,67020.0
2015-10-01 13:00:00,80.21,80.37,80.0,80.22,69066.0,64.9638,65.0934,64.7937,64.9719,69066.0
2015-10-01 13:30:00,80.24,80.47,80.22,80.41,79754.0,64.9881,65.1744,64.9719,65.1258,79754.0
2015-10-01 14:00:00,80.44,80.77,80.37,80.64,132203.0,65.1501,65.4173,65.0934,65.312,132203.0
2015-10-01 14:30:00,80.66,80.84,80.52,80.78,113152.0,65.3282,65.474,65.2149,65.4254,113152.0
2015-10-01 15:00:00,80.77,80.89,80.64,80.69,136207.0,65.4173,65.5145,65.312,65.3525,136207.0
2015-10-01 15:30:00,80.68,80.95,80.43,80.89,249914.0,65.3444,65.5631,65.142,65.5145,249914.0
2015-10-02 09:30:00,79.8,80.0,78.77,79.0,281847.0,64.6317,64.7937,63.7975,63.9838,281847.0
2015-10-02 10:00:00,79.02,79.34,78.8,78.81,164158.0,64.0,64.2591,63.8218,63.8299,164158.0
2015-10-02 10:30:00,78.81,79.14,78.8,79.08,202506.0,63.8299,64.0972,63.8218,64.0486,202506.0
2015-10-02 11:00:00,79.08,79.25,78.82,78.88,178980.0,64.0486,64.1863,63.838,63.8866,178980.0
2015-10-02 11:30:00,78.88,79.07,78.74,79.03,227709.0,63.8866,64.0405,63.7732,64.0081,227709.0
2015-10-02 12:00:00,79.02,79.58,79.02,79.56,107843.0,64.0,64.4535,64.0,64.4373,107843.0
2015-10-02 12:30:00,79.58,80.0,79.46,79.92,125252.0,64.4535,64.7937,64.3563,64.7289,125252.0
2015-10-02 13:00:00,79.95,80.21,79.9,80.15,103203.0,64.7532,64.9638,64.7127,64.9152,103203.0
2015-10-02 13:30:00,80.17,80.22,79.94,80.07,79750.0,64.9314,64.9719,64.7451,64.8504,79750.0
2015-10-02 14:00:00,80.07,80.46,80.04,80.39,111876.0,64.8504,65.1663,64.8261,65.1096,111876.0
2015-10-02 14:30:00,80.4,80.62,80.37,80.44,113932.0,65.1177,65.2958,65.0934,65.1501,113932.0
2015-10-02 15:00:00,80.43,81.05,80.43,81.03,169198.0,65.142,65.6441,65.142,65.6279,169198.0
2015-10-02 15:30:00,81.04,81.38,81.0,81.36,391490.0,65.636,65.9114,65.6036,65.8952,391490.0
2015-10-05 09:30:00,82.2,82.77,81.89,82.63,150228.0,66.5755,67.0372,66.3244,66.9238,150228.0
2015-10-05 10:00:00,82.63,82.7,82.36,82.52,124046.0,66.9238,66.9805,66.7051,66.8347,124046.0
2015-10-05 10:30:00,82.53,82.72,82.51,82.55,123043.0,66.8428,66.9967,66.8266,66.859,123043.0
2015-10-05 11:00:00,82.55,82.87,82.53,82.66,70293.0,66.859,67.1182,66.8428,66.9481,70293.0
2015-10-05 11:30:00,82.64,82.8,82.49,82.8,81825.0,66.9319,67.0615,66.8104,67.0615,81825.0
2015-10-05 12:00:00,82.79,82.9,82.64,82.69,83240.0,67.0534,67.1425,66.9319,66.9724,83240.0
2015-10-05 12:30:00,82.69,82.73,82.56,82.65,63370.0,66.9724,67.0048,66.8671,66.94,63370.0
2015-10-05 13:00:00,82.67,83.03,82.66,82.87,90026.0,66.9562,67.2478,66.9481,67.1182,90026.0
2015-10-05 13:30:00,82.87,82.88,82.74,82.79,50319.0,67.1182,67.1263,67.0129,67.0534,50319.0
2015-10-05 14:00:00,82.79,82.98,82.78,82.9,81802.0,67.0534,67.2073,67.0453,67.1425,81802.0
2015-10-05 14:30:00,82.9,82.97,82.64,82.68,143918.0,67.1425,67.1992,66.9319,66.9643,143918.0
2015-10-05 15:00:00,82.68,82.79,82.61,82.72,153977.0,66.9643,67.0534,66.9076,66.9967,153977.0
2015-10-05 15:30:00,82.72,82.82,82.63,82.69,244071.0,66.9967,67.0777,66.9238,66.9724,244071.0
2015-10-06 09:30:00,82.46,82.84,82.31,82.73,114130.0,66.7861,67.0939,66.6646,67.0048,114130.0
2015-10-06 10:00:00,82.75,82.91,82.54,82.55,63459.0,67.021,67.1506,66.8509,66.859,63459.0
2015-10-06 10:30:00,82.53,82.57,82.26,82.31,121779.0,66.8428,66.8752,66.6241,66.6646,121779.0
2015-10-06 11:00:00,82.31,82.64,82.3,82.62,128143.0,66.6646,66.9319,66.6565,66.9157,128143.0
2015-10-06 11:30:00,82.64,82.65,82.32,82.43,88435.0,66.9319,66.94,66.6727,66.7618,88435.0
2015-10-06 12:00:00,82.43,82.5,82.27,82.32,86738.0,66.7618,66.8185,66.6322,66.6727,86738.0
2015-10-06 12:30:00,82.32,82.56,82.23,82.55,71567.0,66.6727,66.8671,66.5998,66.859,71567.0
2015-10-06 13:00:00,82.55,82.75,82.49,82.71,91658.0,66.859,67.021,66.8104,66.9886,91658.0
2015-10-06 13:30:00,82.71,82.72,82.48,82.68,46073.0,66.9886,66.9967,66.8023,66.9643,46073.0
2015-10-06 14:00:00,82.66,82.71,82.47,82.57,89453.0,66.9481,66.9886,66.7942,66.8752,89453.0
2015-10-06 14:30:00,82.54,82.68,82.48,82.49,59763.0,66.8509,66.9643,66.8023,66.8104,59763.0
2015-10-06 15:00:00,82.49,82.56,82.35,82.45,88415.0,66.8104,66.8671,66.697,66.778,88415.0
2015-10-06 15:30:00,82.47,82.58,82.42,82.45,268295.0,66.7942,66.8833,66.7537,66.778,268295.0
2015-10-07 09:30:00,82.59,83.67,82.59,83.58,149881.0,66.8914,67.7661,66.8914,67.6932,149881.0
2015-10-07 10:00:00,83.58,83.85,83.54,83.79,81309.0,67.6932,67.9119,67.6608,67.8633,81309.0
2015-10-07 10:30:00,83.79,83.8,83.39,83.52,75000.0,67.8633,67.8714,67.5393,67.6446,75000.0
2015-10-07 11:00:00,83.53,83.53,82.9,82.99,51483.0,67.6527,67.6527,67.1425,67.2154,51483.0
2015-10-07 11:30:00,82.98,83.39,82.96,83.37,67872.0,67.2073,67.5393,67.1911,67.5231,67872.0
2015-10-07 12:00:00,83.37,83.4,83.11,83.15,77578.0,67.5231,67.5474,67.3126,67.3449,77578.0
2015-10-07 12:30:00,83.14,83.46,83.12,83.39,46170.0,67.3369,67.596,67.3207,67.5393,46170.0
2015-10-07 13:00:00,83.38,83.55,83.3,83.42,56892.0,67.5312,67.6689,67.4664,67.5636,56892.0
2015-10-07 13:30:00,83.44,83.79,83.44,83.71,74095.0,67.5798,67.8633,67.5798,67.7985,74095.0
2015-10-07 14:00:00,83.7,83.86,83.4,83.57,62197.0,67.7904,67.92,67.5474,67.6851,62197.0
2015-10-07 14:30:00,83.59,83.66,83.39,83.49,70930.0,67.7013,67.758,67.5393,67.6203,70930.0
2015-10-07 15:00:00,83.48,83.72,83.42,83.5,88216.0,67.6122,67.8066,67.5636,67.6284,88216.0
2015-10-07 15:30:00,83.52,83.69,83.46,83.65,323983.0,67.6446,67.7823,67.596,67.7499,323983.0
2015-10-08 09:30:00,83.56,83.9,83.22,83.88,106201.0,67.677,67.9524,67.4016,67.9362,106201.0
2015-10-08 10:00:00,83.87,84.26,83.86,84.2,58913.0,67.9281,68.244,67.92,68.1954,58913.0
2015-10-08 10:30:00,84.17,84.49,84.17,84.49,161354.0,68.1711,68.4302,68.1711,68.4302,161354.0
2015-10-08 11:00:00,84.49,84.56,84.39,84.5,123756.0,68.4302,68.4869,68.3493,68.4383,123756.0
2015-10-08 11:30:00,84.49,84.69,84.48,84.65,71074.0,68.4302,68.5922,68.4221,68.5598,71074.0
2015-10-08 12:00:00,84.64,84.93,84.64,84.72,121153.0,68.5517,68.7866,68.5517,68.6165,121153.0
2015-10-08 12:30:00,84.73,84.79,84.61,84.64,90279.0,68.6246,68.6732,68.5274,68.5517,90279.0
2015-10-08 13:00:00,84.65,84.71,84.42,84.51,69221.0,68.5598,68.6084,68.3735,68.4464,69221.0
2015-10-08 13:30:00,84.49,84.61,84.4,84.52,65479.0,68.4302,68.5274,68.3574,68.4545,65479.0
2015-10-08 14:00:00,84.53,84.89,84.41,84.81,105170.0,68.4626,68.7542,68.3655,68.6894,105170.0
2015-10-08 14:30:00,84.81,85.08,84.78,85.05,106607.0,68.6894,68.9081,68.6651,68.8838,106607.0
2015-10-08 15:00:00,85.03,85.44,84.95,85.33,160921.0,68.8676,69.1997,68.8028,69.1106,160921.0
2015-10-08 15:30:00,85.34,85.37,85.11,85.12,284440.0,69.1187,69.143,68.9324,68.9405,284440.0
2015-10-09 09:30:00,85.36,85.84,85.33,85.62,159709.0,69.1349,69.5236,69.1106,69.3455,159709.0
2015-10-09 10:00:00,85.6,85.6,85.09,85.15,127176.0,69.3293,69.3293,68.9162,68.9648,127176.0
2015-10-09 10:30:00,85.15,85.57,85.14,85.57,111223.0,68.9648,69.305,68.9567,69.305,111223.0
2015-10-09 11:00:00,85.56,85.83,85.52,85.8,146932.0,69.2969,69.5155,69.2645,69.4912,146932.0
2015-10-09 11:30:00,85.83,85.99,85.58,85.83,131380.0,69.5155,69.6451,69.3131,69.5155,131380.0
2015-10-09 12:00:00,85.83,85.93,85.67,85.74,58942.0,69.5155,69.5965,69.386,69.4426,58942.0
2015-10-09 12:30:00,85.72,85.72,85.5,85.5,70512.0,69.4264,69.4264,69.2483,69.2483,70512.0
2015-10-09 13:00:00,85.5,85.54,85.23,85.23,62047.0,69.2483,69.2807,69.0296,69.0296,62047.0
2015-10-09 13:30:00,85.23,85.29,85.13,85.16,105704.0,69.0296,69.0782,68.9486,68.9729,105704.0
2015-10-09 14:00:00,85.16,85.24,84.98,85.22,144256.0,68.9729,69.0377,68.8271,69.0215,144256.0
2015-10-09 14:30:00,85.21,85.27,85.13,85.24,62495.0,69.0134,69.062,68.9486,69.0377,62495.0
2015-10-09 15:00:00,85.25,85.36,85.18,85.35,72567.0,69.0458,69.1349,68.9891,69.1268,72567.0
2015-10-09 15:30:00,85.36,85.47,85.22,85.24,405846.0,69.1349,69.224,69.0215,69.0377,405846.0
2015-10-12 09:30:00,85.03,85.53,85.03,85.5,125850.0,68.8676,69.2726,68.8676,69.2483,125850.0
2015-10-12 10:00:00,85.47,85.55,85.31,85.45,48629.0,69.224,69.2888,69.0944,69.2078,48629.0
2015-10-12 10:30:00,85.43,85.66,85.37,85.4,56225.0,69.1916,69.3779,69.143,69.1673,56225.0
2015-10-12 11:00:00,85.37,85.71,85.37,85.68,47386.0,69.143,69.4183,69.143,69.3941,47386.0
2015-10-12 11:30:00,85.69,85.74,85.55,85.74,49801.0,69.4021,69.4426,69.2888,69.4426,49801.0
2015-10-12 12:00:00,85.73,85.78,85.67,85.71,51982.0,69.4345,69.475,69.386,69.4183,51982.0
2015-10-12 12:30:00,85.73,85.73,85.56,85.69,31403.0,69.4345,69.4345,69.2969,69.4021,31403.0
2015-10-12 13:00:00,85.68,85.7,85.52,85.55,38331.0,69.3941,69.4102,69.2645,69.2888,38331.0
2015-10-12 13:30:00,85.55,85.55,85.35,85.38,46736.0,69.2888,69.2888,69.1268,69.1511,46736.0
2015-10-12 14:00:00,85.37,85.5,85.37,85.4,44707.0,69.143,69.2483,69.143,69.1673,44707.0
2015-10-12 14:30:00,85.42,85.59,85.39,85.52,62546.0,69.1835,69.3212,69.1592,69.2645,62546.0
2015-10-12 15:00:00,85.53,85.64,85.5,85.58,60728.0,69.2726,69.3617,69.2483,69.3131,60728.0
2015-10-12 15:30:00,85.59,85.73,85.58,85.67,126991.0,69.3212,69.4345,69.3131,69.386,126991.0
2015-10-13 09:30:00,85.21,85.62,84.87,85.25,74630.0,69.0134,69.3455,68.738,69.0458,74630.0
2015-10-13 10:00:00,85.25,85.45,85.23,85.38,58941.0,69.0458,69.2078,69.0296,69.1511,58941.0
2015-10-13 10:30:00,85.42,85.71,85.39,85.69,65401.0,69.1835,69.4183,69.1592,69.4021,65401.0
2015-10-13 11:00:00,85.68,85.7,85.33,85.33,120146.0,69.3941,69.4102,69.1106,69.1106,120146.0
2015-10-13 11:30:00,85.33,85.46,85.27,85.33,55874.0,69.1106,69.2159,69.062,69.1106,55874.0
2015-10-13 12:00:00,85.33,85.42,85.24,85.3,84686.0,69.1106,69.1835,69.0377,69.0863,84686.0
2015-10-13 12:30:00,85.31,85.41,85.18,85.22,116723.0,69.0944,69.1754,68.9891,69.0215,116723.0
2015-10-13 13:00:00,85.23,85.25,85.07,85.12,46513.0,69.0296,69.0458,68.9,68.9405,46513.0
2015-10-13 13:30:00,85.13,85.14,84.96,85.01,92151.0,68.9486,68.9567,68.8109,68.8514,92151.0
2015-10-13 14:00:00,85.02,85.19,84.98,85.14,100350.0,68.8595,68.9972,68.8271,68.9567,100350.0
2015-10-13 14:30:00,85.15,85.46,85.11,85.44,62709.0,68.9648,69.2159,68.9324,69.1997,62709.0
2015-10-13 15:00:00,85.44,85.47,85.16,85.24,85465.0,69.1997,69.224,68.9729,69.0377,85465.0
2015-10-13 15:30:00,85.23,85.27,85.04,85.17,147353.0,69.0296,69.062,68.8757,68.981,147353.0
2015-10-14 09:30:00,85.3,85.9,85.03,85.79,105523.0,69.0863,69.5722,68.8676,69.4831,105523.0
2015-10-14 10:00:00,85.79,85.8,85.37,85.39,67755.0,69.4831,69.4912,69.143,69.1592,67755.0
2015-10-14 10:30:00,85.38,85.4,85.15,85.25,51949.0,69.1511,69.1673,68.9648,69.0458,51949.0
2015-10-14 11:00:00,85.24,85.39,85.17,85.37,45868.0,69.0377,69.1592,68.981,69.143,45868.0
2015-10-14 11:30:00,85.37,85.54,85.27,85.5,46885.0,69.143,69.2807,69.062,69.2483,46885.0
2015-10-14 12:00:00,85.51,85.56,85.33,85.5,39956.0,69.2564,69.2969,69.1106,69.2483,39956.0
2015-10-14 12:30:00,85.5,85.82,85.48,85.71,42588.0,69.2483,69.5074,69.2321,69.4183,42588.0
2015-10-14 13:00:00,85.72,85.73,85.4,85.43,43812.0,69.4264,69.4345,69.1673,69.1916,43812.0
2015-10-14 13:30:00,85.42,85.54,85.27,85.31,52273.0,69.1835,69.2807,69.062,69.0944,52273.0
2015-10-14 14:00:00,85.32,85.45,85.0,85.03,65587.0,69.1025,69.2078,68.8433,68.8676,65587.0
2015-10-14 14:30:00,85.03,85.14,84.94,85.05,81301.0,68.8676,68.9567,68.7947,68.8838,81301.0
2015-10-14 15:00:00,85.07,85.26,84.99,85.23,85709.0,68.9,69.0539,68.8352,69.0296,85709.0
2015-10-14 15:30:00,85.24,85.37,85.02,85.15,140011.0,69.0377,69.143,68.8595,68.9648,140011.0
2015-10-15 09:30:00,85.62,85.8,84.99,85.07,138941.0,69.3455,69.4912,68.8352,68.9,138941.0
2015-10-15 10:00:00,85.02,85.31,84.93,85.13,64360.0,68.8595,69.0944,68.7866,68.9486,64360.0
2015-10-15 10:30:00,85.13,85.59,85.09,85.44,79598.0,68.9486,69.3212,68.9162,69.1997,79598.0
2015-10-15 11:00:00,85.44,85.53,85.3,85.46,49112.0,69.1997,69.2726,69.0863,69.2159,49112.0
2015-10-15 11:30:00,85.47,85.5,85.17,85.24,56770.0,69.224,69.2483,68.981,69.0377,56770.0
2015-10-15 12:00:00,85.21,85.32,85.13,85.29,48482.0,69.0134,69.1025,68.9486,69.0782,48482.0
2015-10-15 12:30:00,85.28,85.34,85.18,85.31,49843.0,69.0701,69.1187,68.9891,69.0944,49843.0
2015-10-15 13:00:00,85.32,85.62,85.32,85.54,44648.0,69.1025,69.3455,69.1025,69.2807,44648.0
2015-10-15 13:30:00,85.52,85.7,85.46,85.61,51351.0,69.2645,69.4102,69.2159,69.3374,51351.0
2015-10-15 14:00:00,85.62,85.71,85.54,85.59,64544.0,69.3455,69.4183,69.2807,69.3212,64544.0
2015-10-15 14:30:00,85.59,85.82,85.58,85.74,61686.0,69.3212,69.5074,69.3131,69.4426,61686.0
2015-10-15 15:00:00,85.75,85.96,85.72,85.87,123699.0,69.4507,69.6208,69.4264,69.5479,123699.0
2015-10-15 15:30:00,85.87,85.97,85.76,85.97,128710.0,69.5479,69.6289,69.4588,69.6289,128710.0
2015-10-16 09:30:00,86.12,86.66,85.92,86.4,353015.0,69.7504,70.1878,69.5884,69.9772,353015.0
2015-10-16 10:00:00,86.41,86.55,86.31,86.54,105391.0,69.9853,70.0987,69.9043,70.0906,105391.0
2015-10-16 10:30:00,86.52,86.68,86.49,86.62,56780.0,70.0744,70.204,70.0501,70.1554,56780.0
2015-10-16 11:00:00,86.62,86.92,86.57,86.81,71306.0,70.1554,70.3984,70.1149,70.3093,71306.0
2015-10-16 11:30:00,86.82,86.98,86.82,86.95,56657.0,70.3174,70.4469,70.3174,70.4227,56657.0
2015-10-16 12:00:00,86.95,86.96,86.57,86.58,77091.0,70.4227,70.4307,70.1149,70.123,77091.0
2015-10-16 12:30:00,86.55,86.61,86.39,86.43,74913.0,70.0987,70.1473,69.9691,70.0015,74913.0
2015-10-16 13:00:00,86.42,86.46,86.25,86.26,106004.0,69.9934,70.0258,69.8557,69.8638,106004.0
2015-10-16 13:30:00,86.25,86.38,86.12,86.12,87111.0,69.8557,69.961,69.7504,69.7504,87111.0
2015-10-16 14:00:00,86.13,86.31,86.04,86.24,82272.0,69.7585,69.9043,69.6856,69.8476,82272.0
2015-10-16 14:30:00,86.25,86.42,86.22,86.23,87987.0,69.8557,69.9934,69.8314,69.8395,87987.0
2015-10-16 15:00:00,86.25,86.38,86.19,86.3,142488.0,69.8557,69.961,69.8071,69.8962,142488.0
2015-10-16 15:30:00,86.31,86.73,86.3,86.69,195732.0,69.9043,70.2445,69.8962,70.2121,195732.0
2015-10-19 09:30:00,86.57,86.98,86.5,86.97,92456.0,70.1149,70.4469,70.0582,70.4388,92456.0
2015-10-19 10:00:00,86.97,87.38,86.94,87.25,103355.0,70.4388,70.7709,70.4146,70.6656,103355.0
2015-10-19 10:30:00,87.25,87.38,87.15,87.36,82350.0,70.6656,70.7709,70.5846,70.7547,82350.0
2015-10-19 11:00:00,87.35,87.55,87.26,87.45,43853.0,70.7466,70.9086,70.6737,70.8276,43853.0
2015-10-19 11:30:00,87.45,87.6,87.34,87.34,38514.0,70.8276,70.9491,70.7385,70.7385,38514.0
2015-10-19 12:00:00,87.32,87.4,87.2,87.26,33662.0,70.7223,70.7871,70.6251,70.6737,33662.0
2015-10-19 12:30:00,87.28,87.48,87.21,87.22,45836.0,70.6899,70.8519,70.6332,70.6413,45836.0
2015-10-19 13:00:00,87.24,87.32,87.05,87.15,38579.0,70.6575,70.7223,70.5036,70.5846,38579.0
2015-10-19 13:30:00,87.11,87.16,87.05,87.15,47363.0,70.5522,70.5927,70.5036,70.5846,47363.0
2015-10-19 14:00:00,87.13,87.24,87.08,87.16,46527.0,70.5684,70.6575,70.5279,70.5927,46527.0
2015-10-19 14:30:00,87.16,87.33,87.16,87.3,48663.0,70.5927,70.7304,70.5927,70.7061,48663.0
2015-10-19 15:00:00,87.28,87.45,87.28,87.38,60006.0,70.6899,70.8276,70.6899,70.7709,60006.0
2015-10-19 15:30:00,87.36,87.41,87.24,87.31,154053.0,70.7547,70.7952,70.6575,70.7142,154053.0
2015-10-20 09:30:00,87.06,87.62,87.06,87.45,131150.0,70.5117,70.9653,70.5117,70.8276,131150.0
2015-10-20 10:00:00,87.45,87.5,87.2,87.21,61854.0,70.8276,70.8681,70.6251,70.6332,61854.0
2015-10-20 10:30:00,87.2,87.32,87.15,87.29,52700.0,70.6251,70.7223,70.5846,70.698,52700.0
2015-10-20 11:00:00,87.3,87.39,87.2,87.35,63695.0,70.7061,70.779,70.6251,70.7466,63695.0
2015-10-20 11:30:00,87.35,87.36,86.98,87.16,76459.0,70.7466,70.7547,70.4469,70.5927,76459.0
2015-10-20 12:00:00,87.15,87.23,86.95,87.12,40101.0,70.5846,70.6494,70.4227,70.5603,40101.0
2015-10-20 12:30:00,87.11,87.23,87.0,87.23,37716.0,70.5522,70.6494,70.4631,70.6494,37716.0
2015-10-20 13:00:00,87.2,87.36,87.13,87.26,48788.0,70.6251,70.7547,70.5684,70.6737,48788.0
2015-10-20 13:30:00,87.24,87.26,87.1,87.19,62430.0,70.6575,70.6737,70.5441,70.617,62430.0
2015-10-20 14:00:00,87.19,87.38,87.14,87.38,45525.0,70.617,70.7709,70.5765,70.7709,45525.0
2015-10-20 14:30:00,87.38,87.43,87.27,87.42,45673.0,70.7709,70.8114,70.6818,70.8033,45673.0
2015-10-20 15:00:00,87.43,87.49,87.3,87.35,76990.0,70.8114,70.86,70.7061,70.7466,76990.0
2015-10-20 15:30:00,87.35,87.42,87.27,87.41,140857.0,70.7466,70.8033,70.6818,70.7952,140857.0
2015-10-21 09:30:00,87.7,88.04,87.46,87.98,111890.0,71.0301,71.3055,70.8357,71.2569,111890.0
2015-10-21 10:00:00,87.96,88.23,87.86,88.12,118966.0,71.2407,71.4593,71.1597,71.3703,118966.0
2015-10-21 10:30:00,88.1,88.37,88.05,88.3,97532.0,71.3541,71.5727,71.3136,71.516,97532.0
2015-10-21 11:00:00,88.29,88.36,88.12,88.28,55444.0,71.5079,71.5646,71.3703,71.4998,55444.0
2015-10-21 11:30:00,88.29,88.48,88.23,88.44,65611.0,71.5079,71.6618,71.4593,71.6294,65611.0
2015-10-21 12:00:00,88.45,88.45,88.15,88.27,83113.0,71.6375,71.6375,71.3946,71.4917,83113.0
2015-10-21 12:30:00,88.27,88.31,88.1,88.1,63085.0,71.4917,71.5241,71.3541,71.3541,63085.0
2015-10-21 13:00:00,88.09,88.2,87.78,87.8,141705.0,71.346,71.4351,71.0949,71.1111,141705.0
2015-10-21 13:30:00,87.8,87.92,87.7,87.71,85514.0,71.1111,71.2083,71.0301,71.0382,85514.0
2015-10-21 14:00:00,87.71,87.73,87.54,87.7,65375.0,71.0382,71.0544,70.9005,71.0301,65375.0
2015-10-21 14:30:00,87.71,87.98,87.69,87.82,87856.0,71.0382,71.2569,71.022,71.1273,87856.0
2015-10-21 15:00:00,87.82,87.86,87.49,87.57,97102.0,71.1273,71.1597,70.86,70.9248,97102.0
2015-10-21 15:30:00,87.55,87.56,87.32,87.46,256074.0,70.9086,70.9167,70.7223,70.8357,256074.0
2015-10-22 09:30:00,87.93,88.52,87.72,88.43,184941.0,71.2164,71.6942,71.0463,71.6213,184941.0
2015-10-22 10:00:00,88.43,88.74,88.31,88.67,131200.0,71.6213,71.8724,71.5241,71.8157,131200.0
2015-10-22 10:30:00,88.66,89.22,88.58,89.2,140680.0,71.8076,72.2612,71.7428,72.245,140680.0
2015-10-22 11:00:00,89.2,89.25,89.08,89.2,122622.0,72.245,72.2855,72.1478,72.245,122622.0
2015-10-22 11:30:00,89.19,89.52,89.17,89.34,109084.0,72.2369,72.5041,72.2207,72.3584,109084.0
2015-10-22 12:00:00,89.34,89.67,89.24,89.63,80518.0,72.3584,72.6256,72.2774,72.5932,80518.0
2015-10-22 12:30:00,89.61,89.75,89.54,89.68,76789.0,72.577,72.6904,72.5203,72.6337,76789.0
2015-10-22 13:00:00,89.68,89.83,89.63,89.7,91326.0,72.6337,72.7552,72.5932,72.6499,91326.0
2015-10-22 13:30:00,89.7,89.71,89.55,89.59,75418.0,72.6499,72.658,72.5284,72.5608,75418.0
2015-10-22 14:00:00,89.58,89.63,89.25,89.34,123906.0,72.5527,72.5932,72.2855,72.3584,123906.0
2015-10-22 14:30:00,89.36,89.63,89.26,89.6,112179.0,72.3746,72.5932,72.2936,72.5689,112179.0
2015-10-22 15:00:00,89.6,89.68,89.31,89.59,175062.0,72.5689,72.6337,72.3341,72.5608,175062.0
2015-10-22 15:30:00,89.6,89.73,89.52,89.69,256832.0,72.5689,72.6742,72.5041,72.6418,256832.0
2015-10-23 09:30:00,90.0,90.37,89.68,90.34,248343.0,72.8929,73.1926,72.6337,73.1683,248343.0
2015-10-23 10:00:00,90.36,90.39,90.11,90.12,105245.0,73.1845,73.2088,72.982,72.9901,105245.0
2015-10-23 10:30:00,90.09,90.15,89.85,90.0,104670.0,72.9658,73.0144,72.7714,72.8929,104670.0
2015-10-23 11:00:00,90.04,90.29,89.92,90.0,71456.0,72.9253,73.1278,72.8281,72.8929,71456.0
2015-10-23 11:30:00,89.99,90.03,89.69,89.77,116564.0,72.8848,72.9172,72.6418,72.7066,116564.0
2015-10-23 12:00:00,89.78,90.06,89.69,90.02,107691.0,72.7147,72.9415,72.6418,72.9091,107691.0
2015-10-23 12:30:00,90.02,90.12,89.94,90.1,57113.0,72.9091,72.9901,72.8443,72.9739,57113.0
2015-10-23 13:00:00,90.1,90.19,89.95,90.12,60388.0,72.9739,73.0468,72.8524,72.9901,60388.0
2015-10-23 13:30:00,90.13,90.25,90.1,90.16,67967.0,72.9982,73.0954,72.9739,73.0225,67967.0
2015-10-23 14:00:00,90.16,90.39,90.06,90.29,83390.0,73.0225,73.2088,72.9415,73.1278,83390.0
2015-10-23 14:30:00,90.27,90.52,90.26,90.45,76919.0,73.1116,73.3141,73.1035,73.2574,76919.0
2015-10-23 15:00:00,90.46,90.6,90.3,90.36,108428.0,73.2655,73.3789,73.1359,73.1845,108428.0
2015-10-23 15:30:00,90.36,90.56,90.36,90.51,188678.0,73.1845,73.3465,73.1845,73.306,188678.0
2015-10-26 09:30:00,90.23,90.67,90.07,90.31,202315.0,73.0792,73.4356,72.9496,73.144,202315.0
2015-10-26 10:00:00,90.28,90.4,89.96,90.07,166666.0,73.1197,73.2169,72.8605,72.9496,166666.0
2015-10-26 10:30:00,90.09,90.14,89.94,90.14,147047.0,72.9658,73.0063,72.8443,73.0063,147047.0
2015-10-26 11:00:00,90.15,90.3,90.09,90.14,75598.0,73.0144,73.1359,72.9658,73.0063,75598.0
2015-10-26 11:30:00,90.1,90.23,90.08,90.09,87062.0,72.9739,73.0792,72.9577,72.9658,87062.0
2015-10-26 12:00:00,90.1,90.17,90.02,90.12,73427.0,72.9739,73.0306,72.9091,72.9901,73427.0
2015-10-26 12:30:00,90.13,90.13,89.97,90.0,96832.0,72.9982,72.9982,72.8686,72.8929,96832.0
2015-10-26 13:00:00,89.99,90.12,89.95,90.04,117851.0,72.8848,72.9901,72.8524,72.9253,117851.0
2015-10-26 13:30:00,90.05,90.09,89.8,89.93,276566.0,72.9334,72.9658,72.7309,72.8362,276566.0
2015-10-26 14:00:00,89.94,90.02,89.81,89.97,115895.0,72.8443,72.9091,72.739,72.8686,115895.0
2015-10-26 14:30:00,89.96,89.98,89.75,89.93,123577.0,72.8605,72.8767,72.6904,72.8362,123577.0
2015-10-26 15:00:00,89.94,90.0,89.73,89.97,200144.0,72.8443,72.8929,72.6742,72.8686,200144.0
2015-10-26 15:30:00,89.98,90.19,89.93,90.11,206804.0,72.8767,73.0468,72.8362,72.982,206804.0
2015-10-27 09:30:00,90.11,90.11,89.43,89.49,255890.0,72.982,72.982,72.4313,72.4799,255890.0
2015-10-27 10:00:00,89.54,89.56,89.09,89.2,135306.0,72.5203,72.5365,72.1559,72.245,135306.0
2015-10-27 10:30:00,89.22,89.68,89.18,89.49,84789.0,72.2612,72.6337,72.2288,72.4799,84789.0
2015-10-27 11:00:00,89.49,89.8,89.45,89.65,82664.0,72.4799,72.7309,72.4475,72.6094,82664.0
2015-10-27 11:30:00,89.65,89.87,89.59,89.64,77837.0,72.6094,72.7876,72.5608,72.6013,77837.0
2015-10-27 12:00:00,89.63,89.95,89.54,89.91,41152.0,72.5932,72.8524,72.5203,72.82,41152.0
2015-10-27 12:30:00,89.92,90.04,89.86,89.89,54732.0,72.8281,72.9253,72.7795,72.8038,54732.0
2015-10-27 13:00:00,89.88,89.89,89.59,89.69,78675.0,72.7957,72.8038,72.5608,72.6418,78675.0
2015-10-27 13:30:00,89.69,89.79,89.57,89.65,70204.0,72.6418,72.7228,72.5446,72.6094,70204.0
2015-10-27 14:00:00,89.63,89.84,89.63,89.81,88078.0,72.5932,72.7633,72.5932,72.739,88078.0
2015-10-27 14:30:00,89.78,89.91,89.68,89.86,155596.0,72.7147,72.82,72.6337,72.7795,155596.0
2015-10-27 15:00:00,89.84,90.25,89.83,90.23,123868.0,72.7633,73.0954,72.7552,73.0792,123868.0
2015-10-27 15:30:00,90.24,90.38,90.14,90.37,253197.0,73.0873,73.2007,73.0063,73.1926,253197.0
2015-10-28 09:30:00,88.32,88.83,87.15,87.79,422214.0,71.5322,71.9453,70.5846,71.103,422214.0
2015-10-28 10:00:00,87.78,88.38,87.76,88.38,236942.0,71.0949,71.5808,71.0787,71.5808,236942.0
2015-10-28 10:30:00,88.39,88.73,88.09,88.73,212926.0,71.5889,71.8643,71.346,71.8643,212926.0
2015-10-28 11:00:00,88.73,89.19,88.63,88.92,111736.0,71.8643,72.2369,71.7833,72.0182,111736.0
2015-10-28 11:30:00,88.93,89.24,88.85,89.18,99572.0,72.0263,72.2774,71.9615,72.2288,99572.0
2015-10-28 12:00:00,89.22,89.25,88.87,89.21,76077.0,72.2612,72.2855,71.9777,72.2531,76077.0
2015-10-28 12:30:00,89.2,89.22,88.93,89.15,87840.0,72.245,72.2612,72.0263,72.2045,87840.0
2015-10-28 13:00:00,89.16,89.23,88.94,88.95,81115.0,72.2126,72.2693,72.0344,72.0425,81115.0
2015-10-28 13:30:00,88.96,88.98,88.59,88.74,149581.0,72.0506,72.0668,71.7509,71.8724,149581.0
2015-10-28 14:00:00,88.72,88.72,86.9,87.23,350947.0,71.8562,71.8562,70.3822,70.6494,350947.0
2015-10-28 14:30:00,87.22,87.52,87.07,87.35,197502.0,70.6413,70.8843,70.5198,70.7466,197502.0
2015-10-28 15:00:00,87.35,87.47,87.1,87.47,370832.0,70.7466,70.8438,70.5441,70.8438,370832.0
2015-10-28 15:30:00,87.48,87.94,87.4,87.91,456987.0,70.8519,71.2245,70.7871,71.2002,456987.0
2015-10-29 09:30:00,87.91,88.17,86.57,87.8,385463.0,71.2002,71.4108,70.1149,71.1111,385463.0
2015-10-29 10:00:00,87.81,87.94,87.47,87.5,192475.0,71.1192,71.2245,70.8438,70.8681,192475.0
2015-10-29 10:30:00,87.49,88.24,87.49,88.24,135720.0,70.86,71.4674,70.86,71.4674,135720.0
2015-10-29 11:00:00,88.2,88.37,88.09,88.26,117002.0,71.4351,71.5727,71.346,71.4836,117002.0
2015-10-29 11:30:00,88.25,88.48,88.25,88.47,87656.0,71.4755,71.6618,71.4755,71.6537,87656.0
2015-10-29 12:00:00,88.47,88.53,88.26,88.48,87619.0,71.6537,71.7023,71.4836,71.6618,87619.0
2015-10-29 12:30:00,88.49,88.52,88.33,88.46,75854.0,71.6699,71.6942,71.5403,71.6456,75854.0
2015-10-29 13:00:00,88.47,88.52,88.37,88.37,71355.0,71.6537,71.6942,71.5727,71.5727,71355.0
2015-10-29 13:30:00,88.38,88.38,88.05,88.05,105856.0,71.5808,71.5808,71.3136,71.3136,105856.0
2015-10-29 14:00:00,88.06,88.17,88.0,88.15,151050.0,71.3217,71.4108,71.2731,71.3946,151050.0
2015-10-29 14:30:00,88.14,88.15,87.84,87.94,158769.0,71.3865,71.3946,71.1435,71.2245,158769.0
2015-10-29 15:00:00,87.95,88.47,87.94,88.39,184762.0,71.2326,71.6537,71.2245,71.5889,184762.0
2015-10-29 15:30:00,88.4,88.48,88.3,88.37,244257.0,71.597,71.6618,71.516,71.5727,244257.0
2015-10-30 09:30:00,88.36,88.65,88.08,88.26,186660.0,71.5646,71.7995,71.3379,71.4836,186660.0
2015-10-30 10:00:00,88.29,88.31,87.94,88.0,84209.0,71.5079,71.5241,71.2245,71.2731,84209.0
2015-10-30 10:30:00,88.0,88.07,87.76,87.86,94506.0,71.2731,71.3298,71.0787,71.1597,94506.0
2015-10-30 11:00:00,87.87,87.93,87.5,87.64,118365.0,71.1678,71.2164,70.8681,70.9815,118365.0
2015-10-30 11:30:00,87.64,87.73,87.5,87.65,84989.0,70.9815,71.0544,70.8681,70.9896,84989.0
2015-10-30 12:00:00,87.64,87.67,87.49,87.49,137513.0,70.9815,71.0058,70.86,70.86,137513.0
2015-10-30 12:30:00,87.5,87.67,87.49,87.65,129797.0,70.8681,71.0058,70.86,70.9896,129797.0
2015-10-30 13:00:00,87.66,87.78,87.62,87.62,79428.0,70.9977,71.0949,70.9653,70.9653,79428.0
2015-10-30 13:30:00,87.63,87.7,87.5,87.53,106995.0,70.9734,71.0301,70.8681,70.8924,106995.0
2015-10-30 14:00:00,87.52,87.67,87.25,87.27,115253.0,70.8843,71.0058,70.6656,70.6818,115253.0
2015-10-30 14:30:00,87.27,87.4,87.24,87.25,149570.0,70.6818,70.7871,70.6575,70.6656,149570.0
2015-10-30 15:00:00,87.24,87.41,87.18,87.23,172354.0,70.6575,70.7952,70.6089,70.6494,172354.0
2015-10-30 15:30:00,87.23,87.51,86.96,87.04,539178.0,70.6494,70.8762,70.4307,70.4955,539178.0
2015-11-02 09:30:00,86.99,87.46,86.7,86.72,199275.0,70.455,70.8357,70.2202,70.2364,199275.0
2015-11-02 10:00:00,86.76,86.93,86.58,86.58,96316.0,70.2688,70.4065,70.123,70.123,96316.0
2015-11-02 10:30:00,86.57,86.71,86.45,86.47,111715.0,70.1149,70.2283,70.0177,70.0339,111715.0
2015-11-02 11:00:00,86.47,86.72,86.44,86.7,139335.0,70.0339,70.2364,70.0096,70.2202,139335.0
2015-11-02 11:30:00,86.72,86.83,86.63,86.82,52110.0,70.2364,70.3255,70.1635,70.3174,52110.0
2015-11-02 12:00:00,86.82,87.0,86.8,86.99,49344.0,70.3174,70.4631,70.3012,70.455,49344.0
2015-11-02 12:30:00,87.0,87.01,86.92,86.98,80463.0,70.4631,70.4712,70.3984,70.4469,80463.0
2015-11-02 13:00:00,86.99,87.07,86.92,86.92,68281.0,70.455,70.5198,70.3984,70.3984,68281.0
2015-11-02 13:30:00,86.92,87.01,86.83,86.9,94733.0,70.3984,70.4712,70.3255,70.3822,94733.0
2015-11-02 14:00:00,86.89,87.01,86.86,87.0,84543.0,70.3741,70.4712,70.3498,70.4631,84543.0
2015-11-02 14:30:00,87.0,87.01,86.92,86.94,136375.0,70.4631,70.4712,70.3984,70.4146,136375.0
2015-11-02 15:00:00,86.94,87.01,86.9,86.99,134192.0,70.4146,70.4712,70.3822,70.455,134192.0
2015-11-02 15:30:00,86.99,87.09,86.93,87.0,249378.0,70.455,70.536,70.4065,70.4631,249378.0
2015-11-03 09:30:00,86.88,87.18,86.6,86.8,139826.0,70.366,70.6089,70.1392,70.3012,139826.0
2015-11-03 10:00:00,86.84,87.02,86.83,86.96,98004.0,70.3336,70.4793,70.3255,70.4307,98004.0
2015-11-03 10:30:00,86.97,87.02,86.9,86.9,70382.0,70.4388,70.4793,70.3822,70.3822,70382.0
2015-11-03 11:00:00,86.9,87.02,86.89,87.0,87272.0,70.3822,70.4793,70.3741,70.4631,87272.0
2015-11-03 11:30:00,86.99,87.2,86.98,87.06,67086.0,70.455,70.6251,70.4469,70.5117,67086.0
2015-11-03 12:00:00,87.04,87.04,86.75,86.78,53693.0,70.4955,70.4955,70.2607,70.285,53693.0
2015-11-03 12:30:00,86.76,86.76,86.5,86.56,93164.0,70.2688,70.2688,70.0582,70.1068,93164.0
2015-11-03 13:00:00,86.55,86.6,86.47,86.52,66224.0,70.0987,70.1392,70.0339,70.0744,66224.0
2015-11-03 13:30:00,86.51,86.68,86.47,86.59,61409.0,70.0663,70.204,70.0339,70.1311,61409.0
2015-11-03 14:00:00,86.58,86.9,86.56,86.83,102536.0,70.123,70.3822,70.1068,70.3255,102536.0
2015-11-03 14:30:00,86.83,86.87,86.76,86.78,99661.0,70.3255,70.3579,70.2688,70.285,99661.0
2015-11-03 15:00:00,86.78,86.85,86.72,86.77,110970.0,70.285,70.3417,70.2364,70.2769,110970.0
2015-11-03 15:30:00,86.77,86.8,86.65,86.73,244149.0,70.2769,70.3012,70.1797,70.2445,244149.0
2015-11-04 09:30:00,87.16,87.31,86.83,86.92,142531.0,70.5927,70.7142,70.3255,70.3984,142531.0
2015-11-04 10:00:00,86.91,87.03,86.83,86.96,62190.0,70.3903,70.4874,70.3255,70.4307,62190.0
2015-11-04 10:30:00,86.96,87.17,86.93,87.03,76310.0,70.4307,70.6008,70.4065,70.4874,76310.0
2015-11-04 11:00:00,87.02,87.39,86.96,87.35,127574.0,70.4793,70.779,70.4307,70.7466,127574.0
2015-11-04 11:30:00,87.35,87.38,87.16,87.22,84958.0,70.7466,70.7709,70.5927,70.6413,84958.0
2015-11-04 12:00:00,87.22,87.29,87.17,87.17,60993.0,70.6413,70.698,70.6008,70.6008,60993.0
2015-11-04 12:30:00,87.18,87.26,87.09,87.23,46794.0,70.6089,70.6737,70.536,70.6494,46794.0
2015-11-04 13:00:00,87.24,87.24,86.96,87.0,80379.0,70.6575,70.6575,70.4307,70.4631,80379.0
2015-11-04 13:30:00,87.0,87.05,86.9,87.01,56668.0,70.4631,70.5036,70.3822,70.4712,56668.0
2015-11-04 14:00:00,87.02,87.15,86.99,87.05,78339.0,70.4793,70.5846,70.455,70.5036,78339.0
2015-11-04 14:30:00,87.05,87.18,87.05,87.13,102835.0,70.5036,70.6089,70.5036,70.5684,102835.0
2015-11-04 15:00:00,87.14,87.15,86.93,87.02,97722.0,70.5765,70.5846,70.4065,70.4793,97722.0
2015-11-04 15:30:00,87.02,87.02,86.83,86.96,221207.0,70.4793,70.4793,70.3255,70.4307,221207.0
2015-11-05 09:30:00,87.34,87.39,86.78,86.95,116427.0,70.7385,70.779,70.285,70.4227,116427.0
2015-11-05 10:00:00,86.98,87.0,86.64,86.64,63175.0,70.4469,70.4631,70.1716,70.1716,63175.0
2015-11-05 10:30:00,86.66,86.75,86.5,86.68,78377.0,70.1878,70.2607,70.0582,70.204,78377.0
2015-11-05 11:00:00,86.69,86.96,86.63,86.9,58906.0,70.2121,70.4307,70.1635,70.3822,58906.0
2015-11-05 11:30:00,86.9,87.04,86.83,86.98,76385.0,70.3822,70.4955,70.3255,70.4469,76385.0
2015-11-05 12:00:00,87.0,87.02,86.87,86.93,70718.0,70.4631,70.4793,70.3579,70.4065,70718.0
2015-11-05 12:30:00,86.94,86.95,86.8,86.9,60110.0,70.4146,70.4227,70.3012,70.3822,60110.0
2015-11-05 13:00:00,86.91,86.93,86.82,86.85,61509.0,70.3903,70.4065,70.3174,70.3417,61509.0
2015-11-05 13:30:00,86.85,87.14,86.85,87.09,48451.0,70.3417,70.5765,70.3417,70.536,48451.0
2015-11-05 14:00:00,87.11,87.13,86.89,86.94,67069.0,70.5522,70.5684,70.3741,70.4146,67069.0
2015-11-05 14:30:00,86.93,86.98,86.88,86.93,57448.0,70.4065,70.4469,70.366,70.4065,57448.0
2015-11-05 15:00:00,86.94,87.1,86.83,87.09,93477.0,70.4146,70.5441,70.3255,70.536,93477.0
2015-11-05 15:30:00,87.05,87.05,86.92,86.97,165260.0,70.5036,70.5036,70.3984,70.4388,165260.0
2015-11-06 09:30:00,86.71,87.88,86.48,86.5,261034.0,70.2283,71.1759,70.042,70.0582,261034.0
2015-11-06 10:00:00,86.57,86.86,86.25,86.79,132237.0,70.1149,70.3498,69.8557,70.2931,132237.0
2015-11-06 10:30:00,86.77,87.29,86.77,87.19,165375.0,70.2769,70.698,70.2769,70.617,165375.0
2015-11-06 11:00:00,87.17,87.17,86.72,86.78,85202.0,70.6008,70.6008,70.2364,70.285,85202.0
2015-11-06 11:30:00,86.8,87.35,86.8,87.34,128359.0,70.3012,70.7466,70.3012,70.7385,128359.0
2015-11-06 12:00:00,87.34,87.37,87.14,87.22,94845.0,70.7385,70.7628,70.5765,70.6413,94845.0
2015-11-06 12:30:00,87.22,87.27,87.11,87.22,54938.0,70.6413,70.6818,70.5522,70.6413,54938.0
2015-11-06 13:00:00,87.23,87.45,87.23,87.41,35878.0,70.6494,70.8276,70.6494,70.7952,35878.0
2015-11-06 13:30:00,87.4,87.56,87.32,87.56,52916.0,70.7871,70.9167,70.7223,70.9167,52916.0
2015-11-06 14:00:00,87.55,87.75,87.44,87.5,93258.0,70.9086,71.0706,70.8195,70.8681,93258.0
2015-11-06 14:30:00,87.5,87.53,87.28,87.45,52772.0,70.8681,70.8924,70.6899,70.8276,52772.0
2015-11-06 15:00:00,87.43,87.45,87.35,87.37,67667.0,70.8114,70.8276,70.7466,70.7628,67667.0
2015-11-06 15:30:00,87.38,87.63,87.38,87.62,157466.0,70.7709,70.9734,70.7709,70.9653,157466.0
2015-11-09 09:30:00,87.04,87.2,86.2,86.25,123100.0,70.4955,70.6251,69.8152,69.8557,123100.0
2015-11-09 10:00:00,86.27,86.59,86.2,86.53,67921.0,69.8719,70.1311,69.8152,70.0825,67921.0
2015-11-09 10:30:00,86.53,86.85,86.48,86.81,40178.0,70.0825,70.3417,70.042,70.3093,40178.0
2015-11-09 11:00:00,86.8,86.82,86.5,86.56,58635.0,70.3012,70.3174,70.0582,70.1068,58635.0
2015-11-09 11:30:00,86.53,86.62,86.27,86.38,53626.0,70.0825,70.1554,69.8719,69.961,53626.0
2015-11-09 12:00:00,86.39,86.58,86.32,86.58,27340.0,69.9691,70.123,69.9124,70.123,27340.0
2015-11-09 12:30:00,86.57,86.75,86.54,86.63,51291.0,70.1149,70.2607,70.0906,70.1635,51291.0
2015-11-09 13:00:00,86.64,86.65,86.35,86.47,46333.0,70.1716,70.1797,69.9367,70.0339,46333.0
2015-11-09 13:30:00,86.46,86.53,86.38,86.49,38972.0,70.0258,70.0825,69.961,70.0501,38972.0
2015-11-09 14:00:00,86.49,86.53,86.27,86.35,81307.0,70.0501,70.0825,69.8719,69.9367,81307.0
2015-11-09 14:30:00,86.36,86.47,86.27,86.42,53343.0,69.9448,70.0339,69.8719,69.9934,53343.0
2015-11-09 15:00:00,86.42,86.51,86.25,86.51,60934.0,69.9934,70.0663,69.8557,70.0663,60934.0
2015-11-09 15:30:00,86.52,86.91,86.52,86.76,167057.0,70.0744,70.3903,70.0744,70.2688,167057.0
2015-11-10 09:30:00,86.47,87.3,86.34,86.93,133838.0,70.0339,70.7061,69.9286,70.4065,133838.0
2015-11-10 10:00:00,86.94,87.14,86.85,86.92,70092.0,70.4146,70.5765,70.3417,70.3984,70092.0
2015-11-10 10:30:00,86.93,87.09,86.86,86.93,62248.0,70.4065,70.536,70.3498,70.4065,62248.0
2015-11-10 11:00:00,86.93,87.03,86.51,86.54,59651.0,70.4065,70.4874,70.0663,70.0906,59651.0
2015-11-10 11:30:00,86.56,86.71,86.53,86.58,62395.0,70.1068,70.2283,70.0825,70.123,62395.0
2015-11-10 12:00:00,86.57,86.68,86.55,86.57,42451.0,70.1149,70.204,70.0987,70.1149,42451.0
2015-11-10 12:30:00,86.55,86.57,86.38,86.49,54600.0,70.0987,70.1149,69.961,70.0501,54600.0
2015-11-10 13:00:00,86.48,86.52,86.31,86.43,58327.0,70.042,70.0744,69.9043,70.0015,58327.0
2015-11-10 13:30:00,86.43,86.51,86.39,86.47,60293.0,70.0015,70.0663,69.9691,70.0339,60293.0
2015-11-10 14:00:00,86.48,86.67,86.42,86.63,88314.0,70.042,70.1959,69.9934,70.1635,88314.0
2015-11-10 14:30:00,86.66,86.83,86.61,86.75,80680.0,70.1878,70.3255,70.1473,70.2607,80680.0
2015-11-10 15:00:00,86.72,86.86,86.7,86.82,93398.0,70.2364,70.3498,70.2202,70.3174,93398.0
2015-11-10 15:30:00,86.83,86.96,86.77,86.96,181198.0,70.3255,70.4307,70.2769,70.4307,181198.0
2015-11-11 09:30:00,87.38,87.5,86.8,87.28,98545.0,70.7709,70.8681,70.3012,70.6899,98545.0
2015-11-11 10:00:00,87.28,87.32,87.1,87.2,83948.0,70.6899,70.7223,70.5441,70.6251,83948.0
2015-11-11 10:30:00,87.2,87.38,87.15,87.34,53327.0,70.6251,70.7709,70.5846,70.7385,53327.0
2015-11-11 11:00:00,87.31,87.37,87.22,87.33,40033.0,70.7142,70.7628,70.6413,70.7304,40033.0
2015-11-11 11:30:00,87.32,87.61,87.32,87.56,54376.0,70.7223,70.9572,70.7223,70.9167,54376.0
2015-11-11 12:00:00,87.59,87.88,87.55,87.8,65542.0,70.941,71.1759,70.9086,71.1111,65542.0
2015-11-11 12:30:00,87.81,87.95,87.72,87.76,70130.0,71.1192,71.2326,71.0463,71.0787,70130.0
2015-11-11 13:00:00,87.78,87.78,87.41,87.51,98187.0,71.0949,71.0949,70.7952,70.8762,98187.0
2015-11-11 13:30:00,87.52,87.55,87.39,87.39,42391.0,70.8843,70.9086,70.779,70.779,42391.0
2015-11-11 14:00:00,87.38,87.59,87.31,87.58,56315.0,70.7709,70.941,70.7142,70.9329,56315.0
2015-11-11 14:30:00,87.57,87.59,87.25,87.25,56889.0,70.9248,70.941,70.6656,70.6656,56889.0
2015-11-11 15:00:00,87.25,87.32,87.14,87.27,78531.0,70.6656,70.7223,70.5765,70.6818,78531.0
2015-11-11 15:30:00,87.27,87.28,87.16,87.18,149136.0,70.6818,70.6899,70.5927,70.6089,149136.0
2015-11-12 09:30:00,87.0,87.36,86.53,86.78,153088.0,70.4631,70.7547,70.0825,70.285,153088.0
2015-11-12 10:00:00,86.81,86.81,86.41,86.54,64154.0,70.3093,70.3093,69.9853,70.0906,64154.0
2015-11-12 10:30:00,86.54,86.96,86.39,86.94,76760.0,70.0906,70.4307,69.9691,70.4146,76760.0
2015-11-12 11:00:00,86.98,87.03,86.79,86.8,35409.0,70.4469,70.4874,70.2931,70.3012,35409.0
2015-11-12 11:30:00,86.78,86.79,86.52,86.68,51025.0,70.285,70.2931,70.0744,70.204,51025.0
2015-11-12 12:00:00,86.67,86.69,86.4,86.44,47386.0,70.1959,70.2121,69.9772,70.0096,47386.0
2015-11-12 12:30:00,86.44,86.66,86.42,86.51,32925.0,70.0096,70.1878,69.9934,70.0663,32925.0
2015-11-12 13:00:00,86.51,86.68,86.5,86.55,50485.0,70.0663,70.204,70.0582,70.0987,50485.0
2015-11-12 13:30:00,86.59,86.64,86.4,86.52,38097.0,70.1311,70.1716,69.9772,70.0744,38097.0
2015-11-12 14:00:00,86.52,86.64,86.4,86.64,67513.0,70.0744,70.1716,69.9772,70.1716,67513.0
2015-11-12 14:30:00,86.65,86.7,86.39,86.5,60194.0,70.1797,70.2202,69.9691,70.0582,60194.0
2015-11-12 15:00:00,86.5,86.59,86.41,86.54,65874.0,70.0582,70.1311,69.9853,70.0906,65874.0
2015-11-12 15:30:00,86.54,86.57,86.21,86.25,141257.0,70.0906,70.1149,69.8233,69.8557,141257.0
2015-11-13 09:30:00,85.87,86.67,85.63,85.66,180889.0,69.5479,70.1959,69.3536,69.3779,180889.0
2015-11-13 10:00:00,85.64,85.69,85.41,85.51,67273.0,69.3617,69.4021,69.1754,69.2564,67273.0
2015-11-13 10:30:00,85.55,85.69,85.42,85.56,61620.0,69.2888,69.4021,69.1835,69.2969,61620.0
2015-11-13 11:00:00,85.55,85.69,85.38,85.65,53074.0,69.2888,69.4021,69.1511,69.3698,53074.0
2015-11-13 11:30:00,85.65,85.83,85.62,85.81,35901.0,69.3698,69.5155,69.3455,69.4993,35901.0
2015-11-13 12:00:00,85.84,86.04,85.77,85.79,36606.0,69.5236,69.6856,69.4669,69.4831,36606.0
2015-11-13 12:30:00,85.78,85.83,85.46,85.5,36962.0,69.475,69.5155,69.2159,69.2483,36962.0
2015-11-13 13:00:00,85.51,85.68,85.41,85.43,56540.0,69.2564,69.3941,69.1754,69.1916,56540.0
2015-11-13 13:30:00,85.43,85.48,85.23,85.28,56360.0,69.1916,69.2321,69.0296,69.0701,56360.0
2015-11-13 14:00:00,85.28,85.45,85.23,85.34,59207.0,69.0701,69.2078,69.0296,69.1187,59207.0
2015-11-13 14:30:00,85.35,85.36,85.09,85.16,68923.0,69.1268,69.1349,68.9162,68.9729,68923.0
2015-11-13 15:00:00,85.16,85.29,85.04,85.05,76984.0,68.9729,69.0782,68.8757,68.8838,76984.0
2015-11-13 15:30:00,85.04,85.28,85.0,85.07,168281.0,68.8757,69.0701,68.8433,68.9,168281.0
2015-11-16 09:30:00,85.16,85.58,85.06,85.46,85139.0,68.9729,69.3131,68.8919,69.2159,85139.0
2015-11-16 10:00:00,85.5,85.5,85.26,85.37,41831.0,69.2483,69.2483,69.0539,69.143,41831.0
2015-11-16 10:30:00,85.37,85.52,85.32,85.39,32967.0,69.143,69.2645,69.1025,69.1592,32967.0
2015-11-16 11:00:00,85.41,85.61,85.35,85.38,39842.0,69.1754,69.3374,69.1268,69.1511,39842.0
2015-11-16 11:30:00,85.41,85.75,85.41,85.64,44795.0,69.1754,69.4507,69.1754,69.3617,44795.0
2015-11-16 12:00:00,85.64,85.76,85.58,85.73,33204.0,69.3617,69.4588,69.3131,69.4345,33204.0
2015-11-16 12:30:00,85.75,85.91,85.64,85.7,45396.0,69.4507,69.5803,69.3617,69.4102,45396.0
2015-11-16 13:00:00,85.68,85.86,85.66,85.77,34819.0,69.3941,69.5398,69.3779,69.4669,34819.0
2015-11-16 13:30:00,85.78,85.92,85.76,85.9,34608.0,69.475,69.5884,69.4588,69.5722,34608.0
2015-11-16 14:00:00,85.92,85.98,85.83,85.95,49299.0,69.5884,69.637,69.5155,69.6127,49299.0
2015-11-16 14:30:00,85.95,86.0,85.86,85.92,55332.0,69.6127,69.6532,69.5398,69.5884,55332.0
2015-11-16 15:00:00,85.95,86.39,85.93,86.33,90105.0,69.6127,69.9691,69.5965,69.9205,90105.0
2015-11-16 15:30:00,86.33,86.54,86.28,86.52,165062.0,69.9205,70.0906,69.88,70.0744,165062.0
2015-11-17 09:30:00,86.45,86.64,86.1,86.24,93159.0,70.0177,70.1716,69.7342,69.8476,93159.0
2015-11-17 10:00:00,86.27,86.31,86.01,86.16,127434.0,69.8719,69.9043,69.6613,69.7828,127434.0
2015-11-17 10:30:00,86.17,86.58,86.12,86.51,46846.0,69.7909,70.123,69.7504,70.0663,46846.0
2015-11-17 11:00:00,86.5,86.51,86.42,86.49,39954.0,70.0582,70.0663,69.9934,70.0501,39954.0
2015-11-17 11:30:00,86.49,86.61,86.36,86.42,69551.0,70.0501,70.1473,69.9448,69.9934,69551.0
2015-11-17 12:00:00,86.42,86.46,86.32,86.33,52309.0,69.9934,70.0258,69.9124,69.9205,52309.0
2015-11-17 12:30:00,86.34,86.4,86.12,86.21,41804.0,69.9286,69.9772,69.7504,69.8233,41804.0
2015-11-17 13:00:00,86.22,86.36,85.97,85.99,56777.0,69.8314,69.9448,69.6289,69.6451,56777.0
2015-11-17 13:30:00,85.98,86.13,85.95,86.09,81537.0,69.637,69.7585,69.6127,69.7261,81537.0
2015-11-17 14:00:00,86.09,86.11,85.75,85.76,96047.0,69.7261,69.7423,69.4507,69.4588,96047.0
2015-11-17 14:30:00,85.77,85.93,85.58,85.92,97917.0,69.4669,69.5965,69.3131,69.5884,97917.0
2015-11-17 15:00:00,85.92,85.94,85.6,85.84,103433.0,69.5884,69.6046,69.3293,69.5236,103433.0
2015-11-17 15:30:00,85.84,86.0,85.73,85.89,175927.0,69.5236,69.6532,69.4345,69.5641,175927.0
2015-11-18 09:30:00,86.28,86.38,85.49,85.6,88817.0,69.88,69.961,69.2402,69.3293,88817.0
2015-11-18 10:00:00,85.6,85.74,85.45,85.6,54991.0,69.3293,69.4426,69.2078,69.3293,54991.0
2015-11-18 10:30:00,85.56,85.71,85.47,85.63,65825.0,69.2969,69.4183,69.224,69.3536,65825.0
2015-11-18 11:00:00,85.61,85.87,85.55,85.84,60569.0,69.3374,69.5479,69.2888,69.5236,60569.0
2015-11-18 11:30:00,85.85,85.98,85.85,85.85,81579.0,69.5317,69.637,69.5317,69.5317,81579.0
2015-11-18 12:00:00,85.84,86.08,85.82,86.0,56555.0,69.5236,69.718,69.5074,69.6532,56555.0
2015-11-18 12:30:00,86.0,86.04,85.85,85.89,60388.0,69.6532,69.6856,69.5317,69.5641,60388.0
2015-11-18 13:00:00,85.88,85.97,85.82,85.87,63785.0,69.556,69.6289,69.5074,69.5479,63785.0
2015-11-18 13:30:00,85.89,86.02,85.81,85.85,40647.0,69.5641,69.6694,69.4993,69.5317,40647.0
2015-11-18 14:00:00,85.84,86.45,85.76,86.21,74218.0,69.5236,70.0177,69.4588,69.8233,74218.0
2015-11-18 14:30:00,86.21,86.27,85.97,86.27,77112.0,69.8233,69.8719,69.6289,69.8719,77112.0
2015-11-18 15:00:00,86.27,86.38,86.12,86.37,100775.0,69.8719,69.961,69.7504,69.9529,100775.0
2015-11-18 15:30:00,86.37,86.55,86.33,86.5,196153.0,69.9529,70.0987,69.9205,70.0582,196153.0
2015-11-19 09:30:00,86.61,86.69,86.4,86.52,71030.0,70.1473,70.2121,69.9772,70.0744,71030.0
2015-11-19 10:00:00,86.47,86.73,86.3,86.37,59561.0,70.0339,70.2445,69.8962,69.9529,59561.0
2015-11-19 10:30:00,86.37,86.54,86.31,86.53,56154.0,69.9529,70.0906,69.9043,70.0825,56154.0
2015-11-19 11:00:00,86.56,86.67,86.51,86.61,55073.0,70.1068,70.1959,70.0663,70.1473,55073.0
2015-11-19 11:30:00,86.61,86.66,86.37,86.45,42423.0,70.1473,70.1878,69.9529,70.0177,42423.0
2015-11-19 12:00:00,86.46,86.56,86.39,86.42,38191.0,70.0258,70.1068,69.9691,69.9934,38191.0
2015-11-19 12:30:00,86.43,86.53,86.43,86.48,37573.0,70.0015,70.0825,70.0015,70.042,37573.0
2015-11-19 13:00:00,86.46,86.47,86.35,86.35,44534.0,70.0258,70.0339,69.9367,69.9367,44534.0
2015-11-19 13:30:00,86.34,86.43,86.3,86.31,62855.0,69.9286,70.0015,69.8962,69.9043,62855.0
2015-11-19 14:00:00,86.33,86.43,86.26,86.41,54965.0,69.9205,70.0015,69.8638,69.9853,54965.0
2015-11-19 14:30:00,86.41,86.43,86.28,86.39,53491.0,69.9853,70.0015,69.88,69.9691,53491.0
2015-11-19 15:00:00,86.36,86.49,86.28,86.46,70891.0,69.9448,70.0501,69.88,70.0258,70891.0
2015-11-19 15:30:00,86.46,86.48,86.35,86.39,129529.0,70.0258,70.042,69.9367,69.9691,129529.0
2015-11-20 09:30:00,87.08,87.43,86.49,87.09,270838.0,70.5279,70.8114,70.0501,70.536,270838.0
2015-11-20 10:00:00,87.09,87.37,87.05,87.16,83343.0,70.536,70.7628,70.5036,70.5927,83343.0
2015-11-20 10:30:00,87.18,87.33,87.16,87.26,67177.0,70.6089,70.7304,70.5927,70.6737,67177.0
2015-11-20 11:00:00,87.27,87.34,87.13,87.34,52087.0,70.6818,70.7385,70.5684,70.7385,52087.0
2015-11-20 11:30:00,87.35,87.35,87.16,87.2,40352.0,70.7466,70.7466,70.5927,70.6251,40352.0
2015-11-20 12:00:00,87.22,87.22,86.96,86.99,55613.0,70.6413,70.6413,70.4307,70.455,55613.0
2015-11-20 12:30:00,86.97,87.12,86.92,87.11,76853.0,70.4388,70.5603,70.3984,70.5522,76853.0
2015-11-20 13:00:00,87.08,87.11,86.98,87.05,61415.0,70.5279,70.5522,70.4469,70.5036,61415.0
2015-11-20 13:30:00,87.06,87.06,86.98,87.0,49525.0,70.5117,70.5117,70.4469,70.4631,49525.0
2015-11-20 14:00:00,87.0,87.06,86.98,87.01,62621.0,70.4631,70.5117,70.4469,70.4712,62621.0
2015-11-20 14:30:00,87.0,87.11,86.95,86.96,66662.0,70.4631,70.5522,70.4227,70.4307,66662.0
2015-11-20 15:00:00,86.97,87.12,86.94,87.11,89048.0,70.4388,70.5603,70.4146,70.5522,89048.0
2015-11-20 15:30:00,87.12,87.65,87.1,87.27,308744.0,70.5603,70.9896,70.5441,70.6818,308744.0
2015-11-23 09:30:00,87.26,87.63,87.0,87.38,94079.0,70.6737,70.9734,70.4631,70.7709,94079.0
2015-11-23 10:00:00,87.36,87.56,87.27,87.4,64578.0,70.7547,70.9167,70.6818,70.7871,64578.0
2015-11-23 10:30:00,87.41,87.48,87.31,87.45,43917.0,70.7952,70.8519,70.7142,70.8276,43917.0
2015-11-23 11:00:00,87.44,87.46,87.28,87.4,44157.0,70.8195,70.8357,70.6899,70.7871,44157.0
2015-11-23 11:30:00,87.38,87.6,87.36,87.53,76080.0,70.7709,70.9491,70.7547,70.8924,76080.0
2015-11-23 12:00:00,87.5,87.57,87.43,87.47,31962.0,70.8681,70.9248,70.8114,70.8438,31962.0
2015-11-23 12:30:00,87.48,87.5,87.38,87.45,35360.0,70.8519,70.8681,70.7709,70.8276,35360.0
2015-11-23 13:00:00,87.43,87.48,87.33,87.44,43585.0,70.8114,70.8519,70.7304,70.8195,43585.0
2015-11-23 13:30:00,87.42,87.49,87.35,87.37,50185.0,70.8033,70.86,70.7466,70.7628,50185.0
2015-11-23 14:00:00,87.37,87.39,87.19,87.24,83522.0,70.7628,70.779,70.617,70.6575,83522.0
2015-11-23 14:30:00,87.23,87.23,87.09,87.2,59159.0,70.6494,70.6494,70.536,70.6251,59159.0
2015-11-23 15:00:00,87.19,87.38,87.17,87.37,70511.0,70.617,70.7709,70.6008,70.7628,70511.0
2015-11-23 15:30:00,87.37,87.45,87.3,87.35,143119.0,70.7628,70.8276,70.7061,70.7466,143119.0
2015-11-24 09:30:00,86.99,87.25,86.51,86.6,82041.0,70.455,70.6656,70.0663,70.1392,82041.0
2015-11-24 10:00:00,86.6,86.68,86.32,86.34,59644.0,70.1392,70.204,69.9124,69.9286,59644.0
2015-11-24 10:30:00,86.3,86.31,85.93,85.99,54146.0,69.8962,69.9043,69.5965,69.6451,54146.0
2015-11-24 11:00:00,86.03,86.11,85.88,86.01,81791.0,69.6775,69.7423,69.556,69.6613,81791.0
2015-11-24 11:30:00,86.03,86.51,86.03,86.44,41393.0,69.6775,70.0663,69.6775,70.0096,41393.0
2015-11-24 12:00:00,86.46,86.61,86.43,86.49,38127.0,70.0258,70.1473,70.0015,70.0501,38127.0
2015-11-24 12:30:00,86.49,86.49,86.26,86.29,23711.0,70.0501,70.0501,69.8638,69.8881,23711.0
2015-11-24 13:00:00,86.28,86.49,86.26,86.41,56182.0,69.88,70.0501,69.8638,69.9853,56182.0
2015-11-24 13:30:00,86.42,86.63,86.42,86.63,53035.0,69.9934,70.1635,69.9934,70.1635,53035.0
2015-11-24 14:00:00,86.63,86.74,86.48,86.5,57436.0,70.1635,70.2526,70.042,70.0582,57436.0
2015-11-24 14:30:00,86.52,86.75,86.5,86.7,46722.0,70.0744,70.2607,70.0582,70.2202,46722.0
2015-11-24 15:00:00,86.7,86.88,86.65,86.67,65856.0,70.2202,70.366,70.1797,70.1959,65856.0
2015-11-24 15:30:00,86.67,86.72,86.53,86.69,107485.0,70.1959,70.2364,70.0825,70.2121,107485.0
2015-11-25 09:30:00,86.74,86.86,86.48,86.76,43965.0,70.2526,70.3498,70.042,70.2688,43965.0
2015-11-25 10:00:00,86.79,86.8,86.55,86.73,23386.0,70.2931,70.3012,70.0987,70.2445,23386.0
2015-11-25 10:30:00,86.71,86.88,86.71,86.74,24180.0,70.2283,70.366,70.2283,70.2526,24180.0
2015-11-25 11:00:00,86.75,86.8,86.6,86.73,33695.0,70.2607,70.3012,70.1392,70.2445,33695.0
2015-11-25 11:30:00,86.74,86.86,86.54,86.55,38010.0,70.2526,70.3498,70.0906,70.0987,38010.0
2015-11-25 12:00:00,86.57,86.71,86.57,86.64,28350.0,70.1149,70.2283,70.1149,70.1716,28350.0
2015-11-25 12:30:00,86.61,86.65,86.52,86.58,21319.0,70.1473,70.1797,70.0744,70.123,21319.0
2015-11-25 13:00:00,86.59,86.62,86.36,86.41,39430.0,70.1311,70.1554,69.9448,69.9853,39430.0
2015-11-25 13:30:00,86.43,86.58,86.38,86.55,28664.0,70.0015,70.123,69.961,70.0987,28664.0
2015-11-25 14:00:00,86.54,86.62,86.51,86.53,55875.0,70.0906,70.1554,70.0663,70.0825,55875.0
2015-11-25 14:30:00,86.5,86.62,86.48,86.53,46085.0,70.0582,70.1554,70.042,70.0825,46085.0
2015-11-25 15:00:00,86.54,86.6,86.49,86.53,74611.0,70.0906,70.1392,70.0501,70.0825,74611.0
2015-11-25 15:30:00,86.53,86.54,86.39,86.41,89288.0,70.0825,70.0906,69.9691,69.9853,89288.0
2015-11-27 09:30:00,86.48,87.04,86.29,86.34,82712.0,70.042,70.4955,69.8881,69.9286,82712.0
2015-11-27 10:00:00,86.37,86.73,86.23,86.63,43768.0,69.9529,70.2445,69.8395,70.1635,43768.0
2015-11-27 10:30:00,86.65,86.71,86.54,86.65,29947.0,70.1797,70.2283,70.0906,70.1797,29947.0
2015-11-27 11:00:00,86.66,87.02,86.66,86.88,67575.0,70.1878,70.4793,70.1878,70.366,67575.0
2015-11-27 11:30:00,86.89,86.97,86.67,86.73,36054.0,70.3741,70.4388,70.1959,70.2445,36054.0
2015-11-27 12:00:00,86.74,86.84,86.69,86.81,50537.0,70.2526,70.3336,70.2121,70.3093,50537.0
2015-11-27 12:30:00,86.8,86.81,86.68,86.71,65041.0,70.3012,70.3093,70.204,70.2283,65041.0
2015-11-30 09:30:00,86.97,87.08,86.34,86.69,115427.0,70.4388,70.5279,69.9286,70.2121,115427.0
2015-11-30 10:00:00,86.66,86.7,86.44,86.46,53187.0,70.1878,70.2202,70.0096,70.0258,53187.0
2015-11-30 10:30:00,86.45,86.65,86.35,86.37,67223.0,70.0177,70.1797,69.9367,69.9529,67223.0
2015-11-30 11:00:00,86.37,86.5,86.31,86.32,47836.0,69.9529,70.0582,69.9043,69.9124,47836.0
2015-11-30 11:30:00,86.33,86.42,86.18,86.21,70157.0,69.9205,69.9934,69.799,69.8233,70157.0
2015-11-30 12:00:00,86.24,86.49,86.24,86.45,33297.0,69.8476,70.0501,69.8476,70.0177,33297.0
2015-11-30 12:30:00,86.46,86.49,86.35,86.4,40095.0,70.0258,70.0501,69.9367,69.9772,40095.0
2015-11-30 13:00:00,86.4,86.6,86.39,86.59,30134.0,69.9772,70.1392,69.9691,70.1311,30134.0
2015-11-30 13:30:00,86.58,86.74,86.51,86.69,42304.0,70.123,70.2526,70.0663,70.2121,42304.0
2015-11-30 14:00:00,86.7,86.73,86.61,86.62,56850.0,70.2202,70.2445,70.1473,70.1554,56850.0
2015-11-30 14:30:00,86.62,86.66,86.47,86.47,59272.0,70.1554,70.1878,70.0339,70.0339,59272.0
2015-11-30 15:00:00,86.5,86.53,86.41,86.47,111860.0,70.0582,70.0825,69.9853,70.0339,111860.0
2015-11-30 15:30:00,86.48,86.56,86.24,86.29,482907.0,70.042,70.1068,69.8476,69.8881,482907.0
2015-12-01 09:30:00,86.81,87.97,86.49,87.87,138005.0,70.3093,71.2488,70.0501,71.1678,138005.0
2015-12-01 10:00:00,87.89,87.93,87.19,87.36,124943.0,71.184,71.2164,70.617,70.7547,124943.0
2015-12-01 10:30:00,87.37,87.73,87.26,87.62,87661.0,70.7628,71.0544,70.6737,70.9653,87661.0
2015-12-01 11:00:00,87.64,87.78,87.5,87.61,91183.0,70.9815,71.0949,70.8681,70.9572,91183.0
2015-12-01 11:30:00,87.62,87.7,87.48,87.51,46350.0,70.9653,71.0301,70.8519,70.8762,46350.0
2015-12-01 12:00:00,87.51,87.6,87.41,87.41,38775.0,70.8762,70.9491,70.7952,70.7952,38775.0
2015-12-01 12:30:00,87.43,87.48,87.36,87.41,31151.0,70.8114,70.8519,70.7547,70.7952,31151.0
2015-12-01 13:00:00,87.42,87.42,87.14,87.19,36980.0,70.8033,70.8033,70.5765,70.617,36980.0
2015-12-01 13:30:00,87.19,87.22,87.03,87.12,46424.0,70.617,70.6413,70.4874,70.5603,46424.0
2015-12-01 14:00:00,87.12,87.3,87.1,87.26,50126.0,70.5603,70.7061,70.5441,70.6737,50126.0
2015-12-01 14:30:00,87.24,87.32,87.11,87.22,54564.0,70.6575,70.7223,70.5522,70.6413,54564.0
2015-12-01 15:00:00,87.22,87.34,87.14,87.34,76837.0,70.6413,70.7385,70.5765,70.7385,76837.0
2015-12-01 15:30:00,87.34,87.58,87.3,87.56,189543.0,70.7385,70.9329,70.7061,70.9167,189543.0
2015-12-02 09:30:00,87.33,87.56,86.8,87.45,125363.0,70.7304,70.9167,70.3012,70.8276,125363.0
2015-12-02 10:00:00,87.46,87.52,87.08,87.21,74541.0,70.8357,70.8843,70.5279,70.6332,74541.0
2015-12-02 10:30:00,87.18,87.36,87.14,87.31,61904.0,70.6089,70.7547,70.5765,70.7142,61904.0
2015-12-02 11:00:00,87.3,87.44,87.14,87.41,53822.0,70.7061,70.8195,70.5765,70.7952,53822.0
2015-12-02 11:30:00,87.39,87.54,87.38,87.51,58857.0,70.779,70.9005,70.7709,70.8762,58857.0
2015-12-02 12:00:00,87.52,87.82,87.51,87.75,80180.0,70.8843,71.1273,70.8762,71.0706,80180.0
2015-12-02 12:30:00,87.75,87.9,87.68,87.7,68541.0,71.0706,71.1921,71.0139,71.0301,68541.0
2015-12-02 13:00:00,87.67,87.79,87.61,87.76,50266.0,71.0058,71.103,70.9572,71.0787,50266.0
2015-12-02 13:30:00,87.78,87.82,87.48,87.49,85893.0,71.0949,71.1273,70.8519,70.86,85893.0
2015-12-02 14:00:00,87.49,87.49,87.2,87.25,73618.0,70.86,70.86,70.6251,70.6656,73618.0
2015-12-02 14:30:00,87.22,87.32,86.95,87.02,74316.0,70.6413,70.7223,70.4227,70.4793,74316.0
2015-12-02 15:00:00,87.0,87.18,86.95,87.07,84240.0,70.4631,70.6089,70.4227,70.5198,84240.0
2015-12-02 15:30:00,87.06,87.12,86.82,86.92,232030.0,70.5117,70.5603,70.3174,70.3984,232030.0
2015-12-03 09:30:00,86.96,87.14,86.54,86.56,61775.0,70.4307,70.5765,70.0906,70.1068,61775.0
2015-12-03 10:00:00,86.52,86.52,86.17,86.4,41607.0,70.0744,70.0744,69.7909,69.9772,41607.0
2015-12-03 10:30:00,86.38,86.63,86.3,86.61,56373.0,69.961,70.1635,69.8962,70.1473,56373.0
2015-12-03 11:00:00,86.6,87.0,86.54,86.98,84352.0,70.1392,70.4631,70.0906,70.4469,84352.0
2015-12-03 11:30:00,86.98,86.98,86.68,86.84,154801.0,70.4469,70.4469,70.204,70.3336,154801.0
2015-12-03 12:00:00,86.83,86.88,86.03,86.09,85336.0,70.3255,70.366,69.6775,69.7261,85336.0
2015-12-03 12:30:00,86.09,86.09,85.74,85.76,51195.0,69.7261,69.7261,69.4426,69.4588,51195.0
2015-12-03 13:00:00,85.76,85.95,85.6,85.92,57800.0,69.4588,69.6127,69.3293,69.5884,57800.0
2015-12-03 13:30:00,85.93,85.95,85.36,85.36,47651.0,69.5965,69.6127,69.1349,69.1349,47651.0
2015-12-03 14:00:00,85.38,85.51,85.19,85.21,78238.0,69.1511,69.2564,68.9972,69.0134,78238.0
2015-12-03 14:30:00,85.22,85.24,84.95,85.21,87547.0,69.0215,69.0377,68.8028,69.0134,87547.0
2015-12-03 15:00:00,85.2,85.26,84.94,85.06,111067.0,69.0053,69.0539,68.7947,68.8919,111067.0
2015-12-03 15:30:00,85.05,85.33,84.96,85.26,224922.0,68.8838,69.1106,68.8109,69.0539,224922.0
2015-12-04 09:30:00,85.44,86.47,85.44,86.47,108430.0,69.1997,70.0339,69.1997,70.0339,108430.0
2015-12-04 10:00:00,86.49,86.55,86.15,86.54,59634.0,70.0501,70.0987,69.7747,70.0906,59634.0
2015-12-04 10:30:00,86.52,86.67,86.44,86.58,45934.0,70.0744,70.1959,70.0096,70.123,45934.0
2015-12-04 11:00:00,86.59,86.61,86.37,86.38,48996.0,70.1311,70.1473,69.9529,69.961,48996.0
2015-12-04 11:30:00,86.4,86.53,86.23,86.28,44491.0,69.9772,70.0825,69.8395,69.88,44491.0
2015-12-04 12:00:00,86.28,86.29,86.11,86.12,48213.0,69.88,69.8881,69.7423,69.7504,48213.0
2015-12-04 12:30:00,86.14,86.75,86.14,86.75,48125.0,69.7666,70.2607,69.7666,70.2607,48125.0
2015-12-04 13:00:00,86.75,87.0,86.74,86.99,87975.0,70.2607,70.4631,70.2526,70.455,87975.0
2015-12-04 13:30:00,86.99,87.06,86.87,86.99,61508.0,70.455,70.5117,70.3579,70.455,61508.0
2015-12-04 14:00:00,87.01,87.1,86.93,87.09,68010.0,70.4712,70.5441,70.4065,70.536,68010.0
2015-12-04 14:30:00,87.12,87.39,87.11,87.38,81570.0,70.5603,70.779,70.5522,70.7709,81570.0
2015-12-04 15:00:00,87.39,87.54,87.33,87.52,113261.0,70.779,70.9005,70.7304,70.8843,113261.0
2015-12-04 15:30:00,87.51,87.52,87.32,87.43,229590.0,70.8762,70.8843,70.7223,70.8114,229590.0
2015-12-07 09:30:00,87.05,87.37,86.9,87.04,114223.0,70.5036,70.7628,70.3822,70.4955,114223.0
2015-12-07 10:00:00,87.05,87.26,87.01,87.07,62907.0,70.5036,70.6737,70.4712,70.5198,62907.0
2015-12-07 10:30:00,87.08,87.08,86.62,86.67,65525.0,70.5279,70.5279,70.1554,70.1959,65525.0
2015-12-07 11:00:00,86.66,86.76,86.44,86.46,76274.0,70.1878,70.2688,70.0096,70.0258,76274.0
2015-12-07 11:30:00,86.44,86.99,86.44,86.9,49085.0,70.0096,70.455,70.0096,70.3822,49085.0
2015-12-07 12:00:00,86.88,86.89,86.64,86.67,49865.0,70.366,70.3741,70.1716,70.1959,49865.0
2015-12-07 12:30:00,86.67,86.67,86.24,86.28,53860.0,70.1959,70.1959,69.8476,69.88,53860.0
2015-12-07 13:00:00,86.29,86.64,86.22,86.62,45488.0,69.8881,70.1716,69.8314,70.1554,45488.0
2015-12-07 13:30:00,86.59,86.6,86.27,86.55,51096.0,70.1311,70.1392,69.8719,70.0987,51096.0
2015-12-07 14:00:00,86.53,86.78,86.47,86.58,53716.0,70.0825,70.285,70.0339,70.123,53716.0
2015-12-07 14:30:00,86.59,86.74,86.34,86.34,63795.0,70.1311,70.2526,69.9286,69.9286,63795.0
2015-12-07 15:00:00,86.32,86.56,86.29,86.51,81427.0,69.9124,70.1068,69.8881,70.0663,81427.0
2015-12-07 15:30:00,86.52,86.72,86.44,86.6,165139.0,70.0744,70.2364,70.0096,70.1392,165139.0
2015-12-08 09:30:00,85.78,85.96,85.5,85.59,108339.0,69.475,69.6208,69.2483,69.3212,108339.0
2015-12-08 10:00:00,85.57,85.83,85.42,85.43,77213.0,69.305,69.5155,69.1835,69.1916,77213.0
2015-12-08 10:30:00,85.42,86.07,85.37,86.05,72673.0,69.1835,69.7099,69.143,69.6937,72673.0
2015-12-08 11:00:00,86.09,86.67,86.06,86.37,72795.0,69.7261,70.1959,69.7018,69.9529,72795.0
2015-12-08 11:30:00,86.34,86.36,86.0,86.12,46050.0,69.9286,69.9448,69.6532,69.7504,46050.0
2015-12-08 12:00:00,86.08,86.16,85.87,86.09,53919.0,69.718,69.7828,69.5479,69.7261,53919.0
2015-12-08 12:30:00,86.09,86.2,86.02,86.17,60371.0,69.7261,69.8152,69.6694,69.7909,60371.0
2015-12-08 13:00:00,86.18,86.24,85.99,86.06,74180.0,69.799,69.8476,69.6451,69.7018,74180.0
2015-12-08 13:30:00,86.06,86.2,86.04,86.2,47624.0,69.7018,69.8152,69.6856,69.8152,47624.0
2015-12-08 14:00:00,86.21,86.57,86.2,86.45,76079.0,69.8233,70.1149,69.8152,70.0177,76079.0
2015-12-08 14:30:00,86.45,86.56,86.34,86.38,114033.0,70.0177,70.1068,69.9286,69.961,114033.0
2015-12-08 15:00:00,86.37,86.41,86.15,86.15,99314.0,69.9529,69.9853,69.7747,69.7747,99314.0
2015-12-08 15:30:00,86.16,86.54,86.09,86.32,264426.0,69.7828,70.0906,69.7261,69.9124,264426.0
2015-12-09 09:30:00,85.65,86.12,84.83,85.89,151193.0,69.8025,70.1856,69.1343,69.9981,151193.0
2015-12-09 10:00:00,85.86,86.39,85.79,86.22,91626.0,69.9737,70.4056,69.9166,70.2671,91626.0
2015-12-09 10:30:00,86.27,86.61,86.27,86.34,86775.0,70.3078,70.5849,70.3078,70.3649,86775.0
2015-12-09 11:00:00,86.34,86.34,85.88,85.93,46624.0,70.3649,70.3649,69.99,70.0307,46624.0
2015-12-09 11:30:00,85.94,86.05,85.4,85.49,43689.0,70.0389,70.1285,69.5988,69.6722,43689.0
2015-12-09 12:00:00,85.52,85.64,85.0,85.05,52329.0,69.6966,69.7944,69.2728,69.3136,52329.0
2015-12-09 12:30:00,85.04,85.04,84.58,84.64,74887.0,69.3054,69.3054,68.9305,68.9794,74887.0
2015-12-09 13:00:00,84.6,84.89,84.51,84.7,70375.0,68.9468,69.1832,68.8735,69.0283,70375.0
2015-12-09 13:30:00,84.68,85.02,84.48,85.0,104176.0,69.012,69.2891,68.849,69.2728,104176.0
2015-12-09 14:00:00,84.99,85.16,84.92,85.0,100760.0,69.2647,69.4032,69.2076,69.2728,100760.0
2015-12-09 14:30:00,85.01,85.04,84.68,84.73,56900.0,69.281,69.3054,69.012,69.0528,56900.0
2015-12-09 15:00:00,84.71,85.12,84.69,85.05,70363.0,69.0365,69.3706,69.0202,69.3136,70363.0
2015-12-09 15:30:00,85.05,85.3,84.84,84.96,181310.0,69.3136,69.5173,69.1424,69.2402,181310.0
2015-12-10 09:30:00,85.08,85.56,84.7,85.28,92751.0,69.338,69.7292,69.0283,69.501,92751.0
2015-12-10 10:00:00,85.28,85.68,85.07,85.58,69101.0,69.501,69.827,69.3299,69.7455,69101.0
2015-12-10 10:30:00,85.58,86.07,85.56,85.9,82389.0,69.7455,70.1448,69.7292,70.0063,82389.0
2015-12-10 11:00:00,85.91,86.1,85.87,86.04,124989.0,70.0144,70.1693,69.9818,70.1204,124989.0
2015-12-10 11:30:00,86.04,86.04,85.78,85.96,102081.0,70.1204,70.1204,69.9085,70.0552,102081.0
2015-12-10 12:00:00,85.99,86.02,85.6,85.77,110409.0,70.0796,70.1041,69.7618,69.9003,110409.0
2015-12-10 12:30:00,85.78,86.0,85.63,85.88,66190.0,69.9085,70.0878,69.7862,69.99,66190.0
2015-12-10 13:00:00,85.9,85.92,85.7,85.7,70165.0,70.0063,70.0226,69.8433,69.8433,70165.0
2015-12-10 13:30:00,85.7,85.92,85.7,85.73,117274.0,69.8433,70.0226,69.8433,69.8677,117274.0
2015-12-10 14:00:00,85.73,86.15,85.66,86.13,76541.0,69.8677,70.21,69.8107,70.1937,76541.0
2015-12-10 14:30:00,86.16,86.3,86.02,86.11,102045.0,70.2182,70.3323,70.1041,70.1774,102045.0
2015-12-10 15:00:00,86.1,86.12,85.47,85.62,103933.0,70.1693,70.1856,69.6559,69.7781,103933.0
2015-12-10 15:30:00,85.61,85.71,85.33,85.48,221697.0,69.7699,69.8514,69.5418,69.664,221697.0
2015-12-11 09:30:00,84.29,84.49,83.78,84.16,172875.0,68.6942,68.8572,68.2785,68.5882,172875.0
2015-12-11 10:00:00,84.2,84.83,84.13,84.7,78907.0,68.6208,69.1343,68.5638,69.0283,78907.0
2015-12-11 10:30:00,84.74,84.91,84.28,84.3,95260.0,69.0609,69.1995,68.686,68.7023,95260.0
2015-12-11 11:00:00,84.31,84.55,84.18,84.34,77607.0,68.7105,68.9061,68.6045,68.7349,77607.0
2015-12-11 11:30:00,84.33,84.57,84.08,84.29,80150.0,68.7268,68.9224,68.523,68.6942,80150.0
2015-12-11 12:00:00,84.26,84.29,83.72,83.8,101699.0,68.6697,68.6942,68.2296,68.2948,101699.0
2015-12-11 12:30:00,83.8,83.82,83.53,83.76,82049.0,68.2948,68.3111,68.0748,68.2622,82049.0
2015-12-11 13:00:00,83.77,83.84,83.35,83.36,97793.0,68.2704,68.3274,67.9281,67.9363,97793.0
2015-12-11 13:30:00,83.38,83.74,83.32,83.63,76311.0,67.9526,68.2459,67.9037,68.1563,76311.0
2015-12-11 14:00:00,83.61,83.88,83.53,83.57,96786.0,68.14,68.36,68.0748,68.1074,96786.0
2015-12-11 14:30:00,83.58,83.76,83.45,83.47,85117.0,68.1156,68.2622,68.0096,68.0259,85117.0
2015-12-11 15:00:00,83.47,83.61,83.15,83.32,165757.0,68.0259,68.14,67.7651,67.9037,165757.0
2015-12-11 15:30:00,83.32,83.44,83.14,83.35,253381.0,67.9037,68.0015,67.757,67.9281,253381.0
2015-12-14 09:30:00,83.66,84.24,83.4,84.08,92921.0,68.1807,68.6534,67.9689,68.523,92921.0
2015-12-14 10:00:00,84.03,84.73,83.72,83.72,102383.0,68.4823,69.0528,68.2296,68.2296,102383.0
2015-12-14 10:30:00,83.72,84.12,83.7,83.88,49103.0,68.2296,68.5556,68.2133,68.36,49103.0
2015-12-14 11:00:00,83.85,83.89,83.36,83.65,60577.0,68.3356,68.3682,67.9363,68.1726,60577.0
2015-12-14 11:30:00,83.64,83.8,83.24,83.77,66948.0,68.1644,68.2948,67.8385,68.2704,66948.0
2015-12-14 12:00:00,83.81,84.1,83.54,84.06,62789.0,68.303,68.5393,68.083,68.5067,62789.0
2015-12-14 12:30:00,84.11,84.36,83.88,84.32,43366.0,68.5475,68.7512,68.36,68.7186,43366.0
2015-12-14 13:00:00,84.36,84.42,83.89,83.94,41269.0,68.7512,68.8001,68.3682,68.4089,41269.0
2015-12-14 13:30:00,83.93,84.06,83.73,83.92,38530.0,68.4008,68.5067,68.2378,68.3926,38530.0
2015-12-14 14:00:00,83.93,84.06,83.69,83.98,60828.0,68.4008,68.5067,68.2052,68.4415,60828.0
2015-12-14 14:30:00,83.98,84.41,83.85,84.23,76974.0,68.4415,68.792,68.3356,68.6453,76974.0
2015-12-14 15:00:00,84.2,84.2,83.91,84.11,72762.0,68.6208,68.6208,68.3845,68.5475,72762.0
2015-12-14 15:30:00,84.1,84.65,84.02,84.6,255836.0,68.5393,68.9876,68.4741,68.9468,255836.0
2015-12-15 09:30:00,85.31,85.82,84.91,85.7,153638.0,69.5255,69.9411,69.1995,69.8433,153638.0
2015-12-15 10:00:00,85.74,85.89,85.39,85.52,95433.0,69.8759,69.9981,69.5907,69.6966,95433.0
2015-12-15 10:30:00,85.53,85.8,85.32,85.73,81953.0,69.7048,69.9248,69.5336,69.8677,81953.0
2015-12-15 11:00:00,85.69,85.72,85.54,85.57,80325.0,69.8351,69.8596,69.7129,69.7374,80325.0
2015-12-15 11:30:00,85.59,85.64,85.13,85.42,58588.0,69.7536,69.7944,69.3788,69.6151,58588.0
2015-12-15 12:00:00,85.44,85.87,85.4,85.78,71914.0,69.6314,69.9818,69.5988,69.9085,71914.0
2015-12-15 12:30:00,85.78,86.07,85.73,85.76,117781.0,69.9085,70.1448,69.8677,69.8922,117781.0
2015-12-15 13:00:00,85.78,85.84,85.59,85.62,89072.0,69.9085,69.9574,69.7536,69.7781,89072.0
2015-12-15 13:30:00,85.6,85.88,85.58,85.82,48187.0,69.7618,69.99,69.7455,69.9411,48187.0
2015-12-15 14:00:00,85.81,85.89,85.69,85.78,82232.0,69.9329,69.9981,69.8351,69.9085,82232.0
2015-12-15 14:30:00,85.79,85.82,85.53,85.55,86064.0,69.9166,69.9411,69.7048,69.7211,86064.0
2015-12-15 15:00:00,85.55,85.56,85.41,85.42,110726.0,69.7211,69.7292,69.607,69.6151,110726.0
2015-12-15 15:30:00,85.41,85.67,85.33,85.45,231547.0,69.607,69.8188,69.5418,69.6396,231547.0
2015-12-16 09:30:00,86.06,86.32,85.5,85.5,119216.0,70.1367,70.3486,69.6803,69.6803,119216.0
2015-12-16 10:00:00,85.51,85.8,85.44,85.58,95402.0,69.6885,69.9248,69.6314,69.7455,95402.0
2015-12-16 10:30:00,85.58,85.69,85.35,85.35,94178.0,69.7455,69.8351,69.5581,69.5581,94178.0
2015-12-16 11:00:00,85.35,85.39,85.05,85.21,66899.0,69.5581,69.5907,69.3136,69.444,66899.0
2015-12-16 11:30:00,85.2,85.4,85.19,85.34,52374.0,69.4358,69.5988,69.4277,69.5499,52374.0
2015-12-16 12:00:00,85.36,85.48,85.32,85.46,35581.0,69.5662,69.664,69.5336,69.6477,35581.0
2015-12-16 12:30:00,85.48,85.48,85.05,85.1,49804.0,69.664,69.664,69.3136,69.3543,49804.0
2015-12-16 13:00:00,85.12,85.43,85.04,85.38,40775.0,69.3706,69.6233,69.3054,69.5825,40775.0
2015-12-16 13:30:00,85.38,85.44,85.16,85.38,74894.0,69.5825,69.6314,69.4032,69.5825,74894.0
2015-12-16 14:00:00,85.38,85.94,84.73,85.41,135912.0,69.5825,70.0389,69.0528,69.607,135912.0
2015-12-16 14:30:00,85.37,86.0,85.17,85.93,88168.0,69.5744,70.0878,69.4114,70.0307,88168.0
2015-12-16 15:00:00,85.95,86.1,85.64,86.08,113890.0,70.047,70.1693,69.7944,70.153,113890.0
2015-12-16 15:30:00,86.08,86.36,86.01,86.2,180079.0,70.153,70.3812,70.0959,70.2508,180079.0
2015-12-17 09:30:00,86.29,86.53,86.02,86.52,139770.0,70.3241,70.5197,70.1041,70.5116,139770.0
2015-12-17 10:00:00,86.51,86.73,86.28,86.47,130094.0,70.5034,70.6827,70.316,70.4708,130094.0
2015-12-17 10:30:00,86.48,86.51,85.66,85.77,68329.0,70.479,70.5034,69.8107,69.9003,68329.0
2015-12-17 11:00:00,85.8,85.9,85.35,85.37,83794.0,69.9248,70.0063,69.5581,69.5744,83794.0
2015-12-17 11:30:00,85.37,85.74,85.32,85.55,52304.0,69.5744,69.8759,69.5336,69.7211,52304.0
2015-12-17 12:00:00,85.53,85.7,85.31,85.58,46434.0,69.7048,69.8433,69.5255,69.7455,46434.0
2015-12-17 12:30:00,85.6,85.72,85.13,85.38,55776.0,69.7618,69.8596,69.3788,69.5825,55776.0
2015-12-17 13:00:00,85.38,85.67,85.3,85.52,52504.0,69.5825,69.8188,69.5173,69.6966,52504.0
2015-12-17 13:30:00,85.5,85.82,85.46,85.62,66476.0,69.6803,69.9411,69.6477,69.7781,66476.0
2015-12-17 14:00:00,85.59,85.6,85.32,85.42,94293.0,69.7536,69.7618,69.5336,69.6151,94293.0
2015-12-17 14:30:00,85.41,85.41,85.12,85.31,69402.0,69.607,69.607,69.3706,69.5255,69402.0
2015-12-17 15:00:00,85.32,85.42,85.03,85.18,95116.0,69.5336,69.6151,69.2973,69.4195,95116.0
2015-12-17 15:30:00,85.19,85.49,84.76,84.83,321987.0,69.4277,69.6722,69.0772,69.1343,321987.0
2015-12-18 09:30:00,84.13,84.68,83.67,83.75,657834.0,68.5638,69.012,68.1889,68.2541,657834.0
2015-12-18 10:00:00,83.77,83.77,83.22,83.5,126996.0,68.2704,68.2704,67.8222,68.0504,126996.0
2015-12-18 10:30:00,83.46,83.83,83.34,83.83,134552.0,68.0178,68.3193,67.92,68.3193,134552.0
2015-12-18 11:00:00,83.85,84.08,83.78,83.91,59267.0,68.3356,68.523,68.2785,68.3845,59267.0
2015-12-18 11:30:00,83.88,83.97,83.64,83.76,49845.0,68.36,68.4334,68.1644,68.2622,49845.0
2015-12-18 12:00:00,83.76,83.94,83.66,83.8,83561.0,68.2622,68.4089,68.1807,68.2948,83561.0
2015-12-18 12:30:00,83.78,83.85,83.56,83.74,60405.0,68.2785,68.3356,68.0993,68.2459,60405.0
2015-12-18 13:00:00,83.72,84.01,83.71,83.8,63415.0,68.2296,68.466,68.2215,68.2948,63415.0
2015-12-18 13:30:00,83.79,83.94,83.65,83.9,61793.0,68.2867,68.4089,68.1726,68.3763,61793.0
2015-12-18 14:00:00,83.86,84.03,83.68,83.92,84328.0,68.3437,68.4823,68.197,68.3926,84328.0
2015-12-18 14:30:00,83.91,83.91,83.59,83.66,74988.0,68.3845,68.3845,68.1237,68.1807,74988.0
2015-12-18 15:00:00,83.65,83.85,83.37,83.53,91469.0,68.1726,68.3356,67.9444,68.0748,91469.0
2015-12-18 15:30:00,83.52,83.66,83.21,83.22,262981.0,68.0667,68.1807,67.814,67.8222,262981.0
2015-12-21 09:30:00,83.81,84.05,83.28,83.79,100614.0,68.303,68.4986,67.8711,68.2867,100614.0
2015-12-21 10:00:00,83.81,83.89,83.61,83.65,79033.0,68.303,68.3682,68.14,68.1726,79033.0
2015-12-21 10:30:00,83.66,84.02,83.66,83.84,83107.0,68.1807,68.4741,68.1807,68.3274,83107.0
2015-12-21 11:00:00,83.83,83.9,83.55,83.77,83152.0,68.3193,68.3763,68.0911,68.2704,83152.0
2015-12-21 11:30:00,83.72,83.72,83.35,83.46,89933.0,68.2296,68.2296,67.9281,68.0178,89933.0
2015-12-21 12:00:00,83.45,83.56,83.37,83.37,39428.0,68.0096,68.0993,67.9444,67.9444,39428.0
2015-12-21 12:30:00,83.36,83.58,83.34,83.55,39565.0,67.9363,68.1156,67.92,68.0911,39565.0
2015-12-21 13:00:00,83.53,83.69,83.53,83.6,25677.0,68.0748,68.2052,68.0748,68.1319,25677.0
2015-12-21 13:30:00,83.63,83.83,83.62,83.71,38742.0,68.1563,68.3193,68.1482,68.2215,38742.0
2015-12-21 14:00:00,83.71,83.77,83.51,83.56,65148.0,68.2215,68.2704,68.0585,68.0993,65148.0
2015-12-21 14:30:00,83.56,83.62,83.43,83.61,87070.0,68.0993,68.1482,67.9933,68.14,87070.0
2015-12-21 15:00:00,83.62,83.72,83.47,83.67,92664.0,68.1482,68.2296,68.0259,68.1889,92664.0
2015-12-21 15:30:00,83.68,84.19,83.65,84.16,209230.0,68.197,68.6127,68.1726,68.5882,209230.0
2015-12-22 09:30:00,84.76,84.97,83.96,84.16,70731.0,69.0772,69.2484,68.4252,68.5882,70731.0
2015-12-22 10:00:00,84.2,84.41,83.97,84.4,59516.0,68.6208,68.792,68.4334,68.7838,59516.0
2015-12-22 10:30:00,84.4,84.45,83.75,83.84,176441.0,68.7838,68.8246,68.2541,68.3274,176441.0
2015-12-22 11:00:00,83.84,83.98,83.65,83.71,110984.0,68.3274,68.4415,68.1726,68.2215,110984.0
2015-12-22 11:30:00,83.73,84.12,83.73,83.96,72013.0,68.2378,68.5556,68.2378,68.4252,72013.0
2015-12-22 12:00:00,84.01,84.13,83.9,84.03,99204.0,68.466,68.5638,68.3763,68.4823,99204.0
2015-12-22 12:30:00,84.0,84.45,84.0,84.44,76111.0,68.4578,68.8246,68.4578,68.8164,76111.0
2015-12-22 13:00:00,84.45,84.5,84.24,84.4,46475.0,68.8246,68.8653,68.6534,68.7838,46475.0
2015-12-22 13:30:00,84.41,84.69,84.32,84.63,71588.0,68.792,69.0202,68.7186,68.9713,71588.0
2015-12-22 14:00:00,84.66,84.8,84.58,84.58,72430.0,68.9957,69.1098,68.9305,68.9305,72430.0
2015-12-22 14:30:00,84.57,84.73,84.46,84.73,75346.0,68.9224,69.0528,68.8327,69.0528,75346.0
2015-12-22 15:00:00,84.71,85.23,84.66,85.14,178262.0,69.0365,69.4603,68.9957,69.3869,178262.0
2015-12-22 15:30:00,85.13,85.22,84.68,84.87,258095.0,69.3788,69.4521,69.012,69.1669,258095.0
2015-12-23 09:30:00,85.32,85.75,84.86,85.74,68059.0,69.5336,69.884,69.1587,69.8759,68059.0
2015-12-23 10:00:00,85.82,85.89,85.54,85.57,45789.0,69.9411,69.9981,69.7129,69.7374,45789.0
2015-12-23 10:30:00,85.59,85.96,85.53,85.96,47934.0,69.7536,70.0552,69.7048,70.0552,47934.0
2015-12-23 11:00:00,85.93,85.96,85.67,85.79,91706.0,70.0307,70.0552,69.8188,69.9166,91706.0
2015-12-23 11:30:00,85.79,85.84,85.68,85.7,30627.0,69.9166,69.9574,69.827,69.8433,30627.0
2015-12-23 12:00:00,85.68,85.74,85.61,85.62,46864.0,69.827,69.8759,69.7699,69.7781,46864.0
2015-12-23 12:30:00,85.63,85.66,85.43,85.43,44185.0,69.7862,69.8107,69.6233,69.6233,44185.0
2015-12-23 13:00:00,85.43,85.45,85.26,85.31,39541.0,69.6233,69.6396,69.4847,69.5255,39541.0
2015-12-23 13:30:00,85.31,85.51,85.18,85.5,43941.0,69.5255,69.6885,69.4195,69.6803,43941.0
2015-12-23 14:00:00,85.48,85.69,85.4,85.58,59717.0,69.664,69.8351,69.5988,69.7455,59717.0
2015-12-23 14:30:00,85.58,85.75,85.57,85.6,50573.0,69.7455,69.884,69.7374,69.7618,50573.0
2015-12-23 15:00:00,85.62,85.7,85.55,85.65,43003.0,69.7781,69.8433,69.7211,69.8025,43003.0
2015-12-23 15:30:00,85.64,85.76,85.49,85.74,95713.0,69.7944,69.8922,69.6722,69.8759,95713.0
2015-12-24 09:30:00,85.92,86.03,85.66,85.97,86282.0,70.0226,70.1122,69.8107,70.0633,86282.0
2015-12-24 10:00:00,85.97,86.06,85.84,85.85,54336.0,70.0633,70.1367,69.9574,69.9655,54336.0
2015-12-24 10:30:00,85.85,85.9,85.77,85.87,40437.0,69.9655,70.0063,69.9003,69.9818,40437.0
2015-12-24 11:00:00,85.87,85.92,85.8,85.87,38363.0,69.9818,70.0226,69.9248,69.9818,38363.0
2015-12-24 11:30:00,85.9,86.1,85.81,86.08,47394.0,70.0063,70.1693,69.9329,70.153,47394.0
2015-12-24 12:00:00,86.06,86.15,86.0,86.12,52994.0,70.1367,70.21,70.0878,70.1856,52994.0
2015-12-24 12:30:00,86.1,86.32,85.94,85.94,124666.0,70.1693,70.3486,70.0389,70.0389,124666.0
2015-12-28 09:30:00,85.45,85.92,85.4,85.71,72445.0,69.6396,70.0226,69.5988,69.8514,72445.0
2015-12-28 10:00:00,85.76,85.81,85.34,85.43,76775.0,69.8922,69.9329,69.5499,69.6233,76775.0
2015-12-28 10:30:00,85.42,85.42,85.15,85.15,62870.0,69.6151,69.6151,69.3951,69.3951,62870.0
2015-12-28 11:00:00,85.14,85.26,85.09,85.15,59366.0,69.3869,69.4847,69.3462,69.3951,59366.0
2015-12-28 11:30:00,85.12,85.29,85.02,85.27,40463.0,69.3706,69.5092,69.2891,69.4929,40463.0
2015-12-28 12:00:00,85.24,85.47,85.22,85.47,31502.0,69.4684,69.6559,69.4521,69.6559,31502.0
2015-12-28 12:30:00,85.45,85.55,85.34,85.41,29267.0,69.6396,69.7211,69.5499,69.607,29267.0
2015-12-28 13:00:00,85.41,85.68,85.4,85.67,26787.0,69.607,69.827,69.5988,69.8188,26787.0
2015-12-28 13:30:00,85.74,85.81,85.43,85.44,35954.0,69.8759,69.9329,69.6233,69.6314,35954.0
2015-12-28 14:00:00,85.42,85.54,85.34,85.54,48438.0,69.6151,69.7129,69.5499,69.7129,48438.0
2015-12-28 14:30:00,85.55,85.62,85.5,85.57,45618.0,69.7211,69.7781,69.6803,69.7374,45618.0
2015-12-28 15:00:00,85.59,85.65,85.47,85.63,53603.0,69.7536,69.8025,69.6559,69.7862,53603.0
2015-12-28 15:30:00,85.61,85.75,85.58,85.75,94825.0,69.7699,69.884,69.7455,69.884,94825.0
2015-12-29 09:30:00,86.5,86.88,86.44,86.83,90697.0,70.4953,70.805,70.4464,70.7642,90697.0
2015-12-29 10:00:00,86.82,87.17,86.82,87.16,57186.0,70.7561,71.0413,70.7561,71.0332,57186.0
2015-12-29 10:30:00,87.17,87.21,86.9,87.11,52253.0,71.0413,71.0739,70.8213,70.9924,52253.0
2015-12-29 11:00:00,87.12,87.25,86.96,87.02,40697.0,71.0006,71.1065,70.8702,70.9191,40697.0
2015-12-29 11:30:00,87.01,87.05,86.73,86.83,38648.0,70.9109,70.9435,70.6827,70.7642,38648.0
2015-12-29 12:00:00,86.82,87.04,86.82,86.94,24145.0,70.7561,70.9354,70.7561,70.8539,24145.0
2015-12-29 12:30:00,86.94,86.99,86.75,86.81,31280.0,70.8539,70.8946,70.699,70.7479,31280.0
2015-12-29 13:00:00,86.8,86.94,86.77,86.85,29834.0,70.7398,70.8539,70.7153,70.7805,29834.0
2015-12-29 13:30:00,86.84,86.95,86.77,86.95,28005.0,70.7724,70.862,70.7153,70.862,28005.0
2015-12-29 14:00:00,86.96,86.97,86.83,86.91,41259.0,70.8702,70.8783,70.7642,70.8294,41259.0
2015-12-29 14:30:00,86.91,87.02,86.82,86.99,53446.0,70.8294,70.9191,70.7561,70.8946,53446.0
2015-12-29 15:00:00,87.0,87.09,86.93,86.96,45626.0,70.9028,70.9761,70.8457,70.8702,45626.0
2015-12-29 15:30:00,86.97,86.99,86.76,86.83,131316.0,70.8783,70.8946,70.7072,70.7642,131316.0
2015-12-30 09:30:00,86.74,87.06,86.58,86.77,55933.0,70.6909,70.9517,70.5605,70.7153,55933.0
2015-12-30 10:00:00,86.77,87.07,86.75,86.85,34631.0,70.7153,70.9598,70.699,70.7805,34631.0
2015-12-30 10:30:00,86.82,87.09,86.79,87.06,38489.0,70.7561,70.9761,70.7316,70.9517,38489.0
2015-12-30 11:00:00,87.06,87.1,86.88,86.97,23159.0,70.9517,70.9843,70.805,70.8783,23159.0
2015-12-30 11:30:00,86.97,86.98,86.81,86.86,41656.0,70.8783,70.8865,70.7479,70.7887,41656.0
2015-12-30 12:00:00,86.88,86.93,86.8,86.82,29975.0,70.805,70.8457,70.7398,70.7561,29975.0
2015-12-30 12:30:00,86.81,86.84,86.78,86.81,17371.0,70.7479,70.7724,70.7235,70.7479,17371.0
2015-12-30 13:00:00,86.81,86.84,86.71,86.79,25089.0,70.7479,70.7724,70.6664,70.7316,25089.0
2015-12-30 13:30:00,86.78,86.9,86.73,86.85,39888.0,70.7235,70.8213,70.6827,70.7805,39888.0
2015-12-30 14:00:00,86.84,86.92,86.84,86.86,31572.0,70.7724,70.8376,70.7724,70.7887,31572.0
2015-12-30 14:30:00,86.87,86.88,86.7,86.76,33215.0,70.7968,70.805,70.6583,70.7072,33215.0
2015-12-30 15:00:00,86.75,86.81,86.69,86.71,31531.0,70.699,70.7479,70.6501,70.6664,31531.0
2015-12-30 15:30:00,86.7,86.7,86.33,86.38,97396.0,70.6583,70.6583,70.3567,70.3975,97396.0
2015-12-31 09:30:00,85.78,86.34,85.22,85.45,95887.0,69.9085,70.3649,69.4521,69.6396,95887.0
2015-12-31 10:00:00,85.42,85.48,84.67,84.69,226980.0,69.6151,69.664,69.0039,69.0202,226980.0
2015-12-31 10:30:00,84.7,84.94,84.55,84.89,92668.0,69.0283,69.2239,68.9061,69.1832,92668.0
2015-12-31 11:00:00,84.89,85.14,84.87,85.07,46027.0,69.1832,69.3869,69.1669,69.3299,46027.0
2015-12-31 11:30:00,85.06,85.59,84.98,85.59,57186.0,69.3217,69.7536,69.2565,69.7536,57186.0
2015-12-31 12:00:00,85.59,85.91,85.55,85.88,56430.0,69.7536,70.0144,69.7211,69.99,56430.0
2015-12-31 12:30:00,85.86,86.05,85.83,85.9,67276.0,69.9737,70.1285,69.9492,70.0063,67276.0
2015-12-31 13:00:00,85.86,85.92,85.69,85.74,38931.0,69.9737,70.0226,69.8351,69.8759,38931.0
2015-12-31 13:30:00,85.75,85.9,85.69,85.84,20366.0,69.884,70.0063,69.8351,69.9574,20366.0
2015-12-31 14:00:00,85.85,85.87,85.38,85.44,41936.0,69.9655,69.9818,69.5825,69.6314,41936.0
2015-12-31 14:30:00,85.43,85.44,85.24,85.32,38400.0,69.6233,69.6314,69.4684,69.5336,38400.0
2015-12-31 15:00:00,85.31,85.31,85.06,85.08,69068.0,69.5255,69.5255,69.3217,69.338,69068.0
2015-12-31 15:30:00,85.1,85.24,84.72,84.72,151515.0,69.3543,69.4684,69.0446,69.0446,151515.0
2016-01-04 09:30:00,82.93,83.19,82.04,82.69,208782.0,67.5858,67.7977,66.8605,67.3902,208782.0
2016-01-04 10:00:00,82.62,82.83,82.21,82.51,114776.0,67.3332,67.5043,66.999,67.2435,114776.0
2016-01-04 10:30:00,82.49,82.55,82.12,82.17,97613.0,67.2272,67.2761,66.9257,66.9664,97613.0
2016-01-04 11:00:00,82.18,82.18,81.85,82.08,94550.0,66.9746,66.9746,66.7056,66.8931,94550.0
2016-01-04 11:30:00,82.07,82.2,81.92,81.98,68162.0,66.8849,66.9909,66.7627,66.8116,68162.0
2016-01-04 12:00:00,81.98,82.02,81.78,81.89,61899.0,66.8116,66.8442,66.6486,66.7382,61899.0
2016-01-04 12:30:00,81.88,82.13,81.79,82.04,62589.0,66.7301,66.9338,66.6567,66.8605,62589.0
2016-01-04 13:00:00,82.08,82.2,81.9,82.05,73425.0,66.8931,66.9909,66.7464,66.8686,73425.0
2016-01-04 13:30:00,82.04,82.09,81.78,81.8,69508.0,66.8605,66.9012,66.6486,66.6649,69508.0
2016-01-04 14:00:00,81.82,81.98,81.6,81.7,120447.0,66.6812,66.8116,66.5019,66.5834,120447.0
2016-01-04 14:30:00,81.71,81.74,81.42,81.54,177893.0,66.5915,66.616,66.3552,66.453,177893.0
2016-01-04 15:00:00,81.55,81.56,81.25,81.43,128520.0,66.4612,66.4693,66.2167,66.3634,128520.0
2016-01-04 15:30:00,81.44,82.1,81.43,82.08,296155.0,66.3715,66.9094,66.3634,66.8931,296155.0
2016-01-05 09:30:00,82.66,83.21,82.49,82.61,147489.0,67.3658,67.814,67.2272,67.325,147489.0
2016-01-05 10:00:00,82.66,82.72,82.19,82.21,139601.0,67.3658,67.4147,66.9827,66.999,139601.0
2016-01-05 10:30:00,82.21,82.8,82.2,82.64,145252.0,66.999,67.4799,66.9909,67.3495,145252.0
2016-01-05 11:00:00,82.65,82.74,82.3,82.4,175769.0,67.3576,67.431,67.0724,67.1539,175769.0
2016-01-05 11:30:00,82.39,82.58,82.21,82.38,141213.0,67.1457,67.3006,66.999,67.1376,141213.0
2016-01-05 12:00:00,82.38,82.38,81.9,81.98,112109.0,67.1376,67.1376,66.7464,66.8116,112109.0
2016-01-05 12:30:00,81.98,82.23,81.95,82.22,71878.0,66.8116,67.0153,66.7871,67.0072,71878.0
2016-01-05 13:00:00,82.21,82.21,81.81,81.91,80087.0,66.999,66.999,66.673,66.7545,80087.0
2016-01-05 13:30:00,81.91,82.31,81.85,82.21,73330.0,66.7545,67.0805,66.7056,66.999,73330.0
2016-01-05 14:00:00,82.21,82.36,82.05,82.33,88085.0,66.999,67.1213,66.8686,67.0968,88085.0
2016-01-05 14:30:00,82.31,82.37,82.19,82.26,90179.0,67.0805,67.1294,66.9827,67.0398,90179.0
2016-01-05 15:00:00,82.25,82.28,82.0,82.2,128393.0,67.0316,67.0561,66.8279,66.9909,128393.0
2016-01-05 15:30:00,82.21,82.48,82.12,82.26,252372.0,66.999,67.2191,66.9257,67.0398,252372.0
2016-01-06 09:30:00,81.08,81.53,80.88,81.47,134823.0,66.0781,66.4449,65.9151,66.396,134823.0
2016-01-06 10:00:00,81.45,81.5,81.1,81.48,94611.0,66.3797,66.4204,66.0944,66.4041,94611.0
2016-01-06 10:30:00,81.47,81.47,81.11,81.41,67123.0,66.396,66.396,66.1026,66.3471,67123.0
2016-01-06 11:00:00,81.41,81.69,81.22,81.65,92320.0,66.3471,66.5752,66.1922,66.5427,92320.0
2016-01-06 11:30:00,81.68,81.71,81.44,81.5,59129.0,66.5671,66.5915,66.3715,66.4204,59129.0
2016-01-06 12:00:00,81.5,81.51,81.35,81.38,38877.0,66.4204,66.4286,66.2982,66.3226,38877.0
2016-01-06 12:30:00,81.38,81.59,81.34,81.4,45653.0,66.3226,66.4938,66.29,66.3389,45653.0
2016-01-06 13:00:00,81.38,81.47,81.19,81.32,35616.0,66.3226,66.396,66.1678,66.2737,35616.0
2016-01-06 13:30:00,81.34,81.35,81.17,81.21,49261.0,66.29,66.2982,66.1515,66.1841,49261.0
2016-01-06 14:00:00,81.22,81.51,81.18,81.33,83895.0,66.1922,66.4286,66.1596,66.2819,83895.0
2016-01-06 14:30:00,81.34,81.4,81.0,81.06,105144.0,66.29,66.3389,66.0129,66.0618,105144.0
2016-01-06 15:00:00,81.05,81.32,80.95,81.18,119183.0,66.0537,66.2737,65.9722,66.1596,119183.0
2016-01-06 15:30:00,81.23,81.31,81.03,81.3,191899.0,66.2004,66.2656,66.0374,66.2574,191899.0
2016-01-07 09:30:00,79.64,80.27,79.06,80.13,267016.0,64.9046,65.418,64.4319,65.3039,267016.0
2016-01-07 10:00:00,80.12,80.17,79.5,79.54,256251.0,65.2957,65.3365,64.7905,64.8231,256251.0
2016-01-07 10:30:00,79.59,80.35,79.55,80.31,103525.0,64.8638,65.4832,64.8312,65.4506,103525.0
2016-01-07 11:00:00,80.31,80.35,79.75,79.89,184880.0,65.4506,65.4832,64.9942,65.1083,184880.0
2016-01-07 11:30:00,79.89,80.0,79.36,79.37,276133.0,65.1083,65.1979,64.6764,64.6845,276133.0
2016-01-07 12:00:00,79.38,79.46,78.96,79.26,536691.0,64.6927,64.7579,64.3504,64.5949,536691.0
2016-01-07 12:30:00,79.27,79.51,79.14,79.24,127029.0,64.603,64.7986,64.4971,64.5786,127029.0
2016-01-07 13:00:00,79.22,79.25,78.48,78.53,316575.0,64.5623,64.5867,63.9592,63.9999,316575.0
2016-01-07 13:30:00,78.53,78.75,78.46,78.74,616802.0,63.9999,64.1792,63.9429,64.1711,616802.0
2016-01-07 14:00:00,78.74,78.8,78.51,78.65,284693.0,64.1711,64.22,63.9836,64.0977,284693.0
2016-01-07 14:30:00,78.63,78.99,78.55,78.83,623270.0,64.0814,64.3748,64.0162,64.2444,623270.0
2016-01-07 15:00:00,78.82,79.01,78.66,78.66,268042.0,64.2363,64.3911,64.1059,64.1059,268042.0
2016-01-07 15:30:00,78.66,79.21,78.66,78.78,480499.0,64.1059,64.5541,64.1059,64.2037,480499.0
2016-01-08 09:30:00,78.93,79.25,78.42,78.67,191974.0,64.3259,64.5867,63.9103,64.114,191974.0
2016-01-08 10:00:00,78.64,78.8,78.29,78.65,111233.0,64.0896,64.22,63.8043,64.0977,111233.0
2016-01-08 10:30:00,78.67,78.75,78.31,78.54,84350.0,64.114,64.1792,63.8206,64.0081,84350.0
2016-01-08 11:00:00,78.5,78.63,77.9,78.01,189666.0,63.9755,64.0814,63.4865,63.5761,189666.0
2016-01-08 11:30:00,78.03,78.38,77.8,78.33,103565.0,63.5924,63.8777,63.405,63.8369,103565.0
2016-01-08 12:00:00,78.35,78.68,78.28,78.68,78363.0,63.8532,64.1222,63.7962,64.1222,78363.0
2016-01-08 12:30:00,78.65,78.66,78.44,78.59,92017.0,64.0977,64.1059,63.9266,64.0488,92017.0
2016-01-08 13:00:00,78.58,78.72,78.41,78.57,94788.0,64.0407,64.1548,63.9021,64.0325,94788.0
2016-01-08 13:30:00,78.54,78.87,78.54,78.76,74213.0,64.0081,64.277,64.0081,64.1874,74213.0
2016-01-08 14:00:00,78.76,78.99,78.43,78.52,135763.0,64.1874,64.3748,63.9184,63.9918,135763.0
2016-01-08 14:30:00,78.49,78.87,78.48,78.68,135732.0,63.9673,64.277,63.9592,64.1222,135732.0
2016-01-08 15:00:00,78.73,78.84,78.48,78.53,157140.0,64.1629,64.2526,63.9592,63.9999,157140.0
2016-01-08 15:30:00,78.53,78.54,78.04,78.16,446173.0,63.9999,64.0081,63.6006,63.6984,446173.0
2016-01-11 09:30:00,78.45,78.76,78.23,78.45,282074.0,63.9347,64.1874,63.7554,63.9347,282074.0
2016-01-11 10:00:00,78.42,78.79,78.4,78.77,179178.0,63.9103,64.2118,63.894,64.1955,179178.0
2016-01-11 10:30:00,78.77,79.03,78.59,78.68,300904.0,64.1955,64.4074,64.0488,64.1222,300904.0
2016-01-11 11:00:00,78.63,78.63,78.25,78.45,293986.0,64.0814,64.0814,63.7717,63.9347,293986.0
2016-01-11 11:30:00,78.44,78.82,78.3,78.63,116148.0,63.9266,64.2363,63.8125,64.0814,116148.0
2016-01-11 12:00:00,78.63,78.64,78.33,78.37,137382.0,64.0814,64.0896,63.8369,63.8695,137382.0
2016-01-11 12:30:00,78.4,78.43,78.27,78.34,101462.0,63.894,63.9184,63.788,63.8451,101462.0
2016-01-11 13:00:00,78.37,78.44,77.96,77.99,162344.0,63.8695,63.9266,63.5354,63.5598,162344.0
2016-01-11 13:30:00,77.99,78.05,77.71,77.92,136788.0,63.5598,63.6087,63.3317,63.5028,136788.0
2016-01-11 14:00:00,77.92,78.43,77.84,78.36,222038.0,63.5028,63.9184,63.4376,63.8614,222038.0
2016-01-11 14:30:00,78.38,78.44,78.11,78.16,175942.0,63.8777,63.9266,63.6576,63.6984,175942.0
2016-01-11 15:00:00,78.18,78.67,77.99,78.62,295936.0,63.7147,64.114,63.5598,64.0733,295936.0
2016-01-11 15:30:00,78.63,78.95,78.5,78.51,596174.0,64.0814,64.3422,63.9755,63.9836,596174.0
2016-01-12 09:30:00,78.86,79.25,78.51,79.05,157517.0,64.2689,64.5867,63.9836,64.4237,157517.0
2016-01-12 10:00:00,79.08,79.12,78.6,78.67,82351.0,64.4482,64.4808,64.057,64.114,82351.0
2016-01-12 10:30:00,78.68,79.03,78.68,78.89,81506.0,64.1222,64.4074,64.1222,64.2933,81506.0
2016-01-12 11:00:00,78.91,78.93,78.45,78.63,62015.0,64.3096,64.3259,63.9347,64.0814,62015.0
2016-01-12 11:30:00,78.62,78.85,78.43,78.79,125548.0,64.0733,64.2607,63.9184,64.2118,125548.0
2016-01-12 12:00:00,78.78,78.97,78.75,78.9,99608.0,64.2037,64.3585,64.1792,64.3015,99608.0
2016-01-12 12:30:00,78.88,78.95,78.5,78.7,49128.0,64.2852,64.3422,63.9755,64.1385,49128.0
2016-01-12 13:00:00,78.7,78.92,78.54,78.6,48493.0,64.1385,64.3178,64.0081,64.057,48493.0
2016-01-12 13:30:00,78.59,78.95,78.57,78.76,53187.0,64.0488,64.3422,64.0325,64.1874,53187.0
2016-01-12 14:00:00,78.74,78.84,78.48,78.77,94662.0,64.1711,64.2526,63.9592,64.1955,94662.0
2016-01-12 14:30:00,78.75,79.15,78.75,79.07,75155.0,64.1792,64.5052,64.1792,64.44,75155.0
2016-01-12 15:00:00,79.07,79.27,78.77,79.2,197023.0,64.44,64.603,64.1955,64.546,197023.0
2016-01-12 15:30:00,79.2,79.5,79.15,79.48,263078.0,64.546,64.7905,64.5052,64.7742,263078.0
2016-01-13 09:30:00,79.34,79.8,79.23,79.68,131856.0,64.6601,65.0349,64.5704,64.9372,131856.0
2016-01-13 10:00:00,79.68,79.68,79.32,79.52,85531.0,64.9372,64.9372,64.6438,64.8068,85531.0
2016-01-13 10:30:00,79.51,79.62,79.28,79.59,67112.0,64.7986,64.8883,64.6112,64.8638,67112.0
2016-01-13 11:00:00,79.59,79.59,79.31,79.49,61267.0,64.8638,64.8638,64.6356,64.7823,61267.0
2016-01-13 11:30:00,79.49,79.63,79.0,79.02,51920.0,64.7823,64.8964,64.383,64.3993,51920.0
2016-01-13 12:00:00,79.07,79.07,78.81,78.94,48036.0,64.44,64.44,64.2281,64.3341,48036.0
2016-01-13 12:30:00,78.91,78.91,78.43,78.5,42612.0,64.3096,64.3096,63.9184,63.9755,42612.0
2016-01-13 13:00:00,78.48,78.64,78.4,78.41,33628.0,63.9592,64.0896,63.894,63.9021,33628.0
2016-01-13 13:30:00,78.43,78.48,77.91,77.91,63165.0,63.9184,63.9592,63.4946,63.4946,63165.0
2016-01-13 14:00:00,77.95,78.09,77.7,77.86,96564.0,63.5272,63.6413,63.3235,63.4539,96564.0
2016-01-13 14:30:00,77.85,77.85,77.12,77.54,110827.0,63.4457,63.4457,62.8508,63.1931,110827.0
2016-01-13 15:00:00,77.56,77.85,77.4,77.66,144070.0,63.2094,63.4457,63.079,63.2909,144070.0
2016-01-13 15:30:00,77.66,77.86,77.27,77.34,359009.0,63.2909,63.4539,62.9731,63.0301,359009.0
2016-01-14 09:30:00,77.6,78.08,77.5,77.93,155486.0,63.242,63.6332,63.1605,63.5109,155486.0
2016-01-14 10:00:00,77.98,78.67,77.78,78.49,135868.0,63.5517,64.114,63.3887,63.9673,135868.0
2016-01-14 10:30:00,78.49,79.13,78.42,78.84,107079.0,63.9673,64.4889,63.9103,64.2526,107079.0
2016-01-14 11:00:00,78.87,79.11,78.61,78.69,82385.0,64.277,64.4726,64.0651,64.1303,82385.0
2016-01-14 11:30:00,78.72,78.83,78.49,78.74,65001.0,64.1548,64.2444,63.9673,64.1711,65001.0
2016-01-14 12:00:00,78.81,78.96,78.7,78.88,80770.0,64.2281,64.3504,64.1385,64.2852,80770.0
2016-01-14 12:30:00,78.88,79.17,78.85,78.92,46559.0,64.2852,64.5215,64.2607,64.3178,46559.0
2016-01-14 13:00:00,78.88,79.26,78.86,79.26,55405.0,64.2852,64.5949,64.2689,64.5949,55405.0
2016-01-14 13:30:00,79.26,79.32,79.09,79.2,68611.0,64.5949,64.6438,64.4563,64.546,68611.0
2016-01-14 14:00:00,79.2,79.27,78.99,79.11,126677.0,64.546,64.603,64.3748,64.4726,126677.0
2016-01-14 14:30:00,79.11,79.47,78.99,79.43,184040.0,64.4726,64.766,64.3748,64.7334,184040.0
2016-01-14 15:00:00,79.41,79.51,79.32,79.4,222760.0,64.7171,64.7986,64.6438,64.709,222760.0
2016-01-14 15:30:00,79.39,79.4,78.93,79.02,827260.0,64.7008,64.709,64.3259,64.3993,827260.0
2016-01-15 09:30:00,76.84,78.08,76.65,77.85,415028.0,62.6226,63.6332,62.4678,63.4457,415028.0
2016-01-15 10:00:00,77.74,78.4,77.6,78.17,136529.0,63.3561,63.894,63.242,63.7065,136529.0
2016-01-15 10:30:00,78.15,78.4,77.64,77.69,104147.0,63.6902,63.894,63.2746,63.3154,104147.0
2016-01-15 11:00:00,77.67,78.0,77.39,77.98,156584.0,63.2991,63.568,63.0709,63.5517,156584.0
2016-01-15 11:30:00,77.97,78.04,77.56,77.61,98690.0,63.5435,63.6006,63.2094,63.2502,98690.0
2016-01-15 12:00:00,77.6,77.65,77.12,77.22,118052.0,63.242,63.2828,62.8508,62.9323,118052.0
2016-01-15 12:30:00,77.21,77.3,76.95,77.21,104027.0,62.9242,62.9975,62.7123,62.9242,104027.0
2016-01-15 13:00:00,77.21,77.5,77.06,77.25,108640.0,62.9242,63.1605,62.8019,62.9568,108640.0
2016-01-15 13:30:00,77.23,77.55,77.08,77.29,79697.0,62.9405,63.2013,62.8182,62.9894,79697.0
2016-01-15 14:00:00,77.3,77.53,77.15,77.18,104402.0,62.9975,63.185,62.8753,62.8997,104402.0
2016-01-15 14:30:00,77.2,77.98,77.03,77.96,157657.0,62.916,63.5517,62.7775,63.5354,157657.0
2016-01-15 15:00:00,77.98,78.1,77.48,77.85,160688.0,63.5517,63.6495,63.1442,63.4457,160688.0
2016-01-15 15:30:00,77.85,78.01,77.63,77.92,487228.0,63.4457,63.5761,63.2665,63.5028,487228.0
2016-01-19 09:30:00,78.92,79.36,78.52,78.67,148092.0,64.3178,64.6764,63.9918,64.114,148092.0
2016-01-19 10:00:00,78.76,78.88,78.55,78.81,133932.0,64.1874,64.2852,64.0162,64.2281,133932.0
2016-01-19 10:30:00,78.8,78.93,78.58,78.58,70185.0,64.22,64.3259,64.0407,64.0407,70185.0
2016-01-19 11:00:00,78.59,78.85,78.48,78.82,74368.0,64.0488,64.2607,63.9592,64.2363,74368.0
2016-01-19 11:30:00,78.84,79.16,78.83,78.95,86336.0,64.2526,64.5134,64.2444,64.3422,86336.0
2016-01-19 12:00:00,78.95,78.96,78.58,78.88,146565.0,64.3422,64.3504,64.0407,64.2852,146565.0
2016-01-19 12:30:00,78.86,78.96,78.64,78.8,72642.0,64.2689,64.3504,64.0896,64.22,72642.0
2016-01-19 13:00:00,78.8,78.92,78.68,78.75,65662.0,64.22,64.3178,64.1222,64.1792,65662.0
2016-01-19 13:30:00,78.76,78.85,78.66,78.79,69645.0,64.1874,64.2607,64.1059,64.2118,69645.0
2016-01-19 14:00:00,78.77,78.84,78.26,78.62,125972.0,64.1955,64.2526,63.7799,64.0733,125972.0
2016-01-19 14:30:00,78.6,78.64,78.28,78.42,148783.0,64.057,64.0896,63.7962,63.9103,148783.0
2016-01-19 15:00:00,78.41,79.15,78.36,79.13,178822.0,63.9021,64.5052,63.8614,64.4889,178822.0
2016-01-19 15:30:00,79.13,79.46,79.0,79.1,354547.0,64.4889,64.7579,64.383,64.4645,354547.0
2016-01-20 09:30:00,78.09,78.65,78.03,78.6,299045.0,63.6413,64.0977,63.5924,64.057,299045.0
2016-01-20 10:00:00,78.6,78.7,78.05,78.34,226144.0,64.057,64.1385,63.6087,63.8451,226144.0
2016-01-20 10:30:00,78.31,78.4,77.57,77.57,253859.0,63.8206,63.894,63.2176,63.2176,253859.0
2016-01-20 11:00:00,77.61,78.09,77.6,77.78,201715.0,63.2502,63.6413,63.242,63.3887,201715.0
2016-01-20 11:30:00,77.83,78.08,77.45,77.53,105749.0,63.4294,63.6332,63.1198,63.185,105749.0
2016-01-20 12:00:00,77.54,77.66,77.0,77.09,154280.0,63.1931,63.2909,62.753,62.8264,154280.0
2016-01-20 12:30:00,77.11,77.51,76.9,77.5,114430.0,62.8427,63.1687,62.6715,63.1605,114430.0
2016-01-20 13:00:00,77.53,77.55,76.97,77.17,109486.0,63.185,63.2013,62.7286,62.8916,109486.0
2016-01-20 13:30:00,77.13,77.84,77.13,77.7,130976.0,62.859,63.4376,62.859,63.3235,130976.0
2016-01-20 14:00:00,77.7,77.88,77.47,77.53,93826.0,63.3235,63.4702,63.1361,63.185,93826.0
2016-01-20 14:30:00,77.53,78.04,77.33,77.94,169606.0,63.185,63.6006,63.022,63.5191,169606.0
2016-01-20 15:00:00,77.95,79.04,77.82,78.96,211207.0,63.5272,64.4156,63.4213,64.3504,211207.0
2016-01-20 15:30:00,78.97,79.02,78.11,78.2,358910.0,64.3585,64.3993,63.6576,63.731,358910.0
2016-01-21 09:30:00,78.69,78.84,77.77,78.0,172587.0,64.1303,64.2526,63.3806,63.568,172587.0
2016-01-21 10:00:00,77.98,79.16,77.98,79.08,171499.0,63.5517,64.5134,63.5517,64.4482,171499.0
2016-01-21 10:30:00,79.08,79.62,78.96,79.24,172132.0,64.4482,64.8883,64.3504,64.5786,172132.0
2016-01-21 11:00:00,79.24,79.59,79.06,79.28,117200.0,64.5786,64.8638,64.4319,64.6112,117200.0
2016-01-21 11:30:00,79.39,79.79,79.29,79.74,91802.0,64.7008,65.0268,64.6193,64.9861,91802.0
2016-01-21 12:00:00,79.75,79.98,79.71,79.92,73764.0,64.9942,65.1816,64.9616,65.1327,73764.0
2016-01-21 12:30:00,79.89,79.9,79.53,79.58,60423.0,65.1083,65.1164,64.8149,64.8557,60423.0
2016-01-21 13:00:00,79.61,79.81,79.39,79.4,100191.0,64.8801,65.0431,64.7008,64.709,100191.0
2016-01-21 13:30:00,79.4,79.76,79.25,79.53,189781.0,64.709,65.0023,64.5867,64.8149,189781.0
2016-01-21 14:00:00,79.52,79.58,78.86,79.15,143368.0,64.8068,64.8557,64.2689,64.5052,143368.0
2016-01-21 14:30:00,79.15,79.76,79.15,79.67,196871.0,64.5052,65.0023,64.5052,64.929,196871.0
2016-01-21 15:00:00,79.67,79.67,79.12,79.5,250623.0,64.929,64.929,64.4808,64.7905,250623.0
2016-01-21 15:30:00,79.52,79.79,79.23,79.24,293610.0,64.8068,65.0268,64.5704,64.5786,293610.0
2016-01-22 09:30:00,80.83,80.87,79.81,80.84,162609.0,65.8744,65.907,65.0431,65.8825,162609.0
2016-01-22 10:00:00,80.86,80.94,80.67,80.82,89427.0,65.8988,65.964,65.744,65.8662,89427.0
2016-01-22 10:30:00,80.85,81.09,80.7,80.7,89676.0,65.8907,66.0863,65.7684,65.7684,89676.0
2016-01-22 11:00:00,80.7,80.9,80.49,80.58,56685.0,65.7684,65.9314,65.5973,65.6706,56685.0
2016-01-22 11:30:00,80.59,80.62,80.41,80.49,61871.0,65.6788,65.7032,65.5321,65.5973,61871.0
2016-01-22 12:00:00,80.5,80.63,80.49,80.51,91812.0,65.6054,65.7114,65.5973,65.6136,91812.0
2016-01-22 12:30:00,80.52,80.72,80.4,80.72,73159.0,65.6217,65.7847,65.5239,65.7847,73159.0
2016-01-22 13:00:00,80.7,80.89,80.61,80.75,93506.0,65.7684,65.9233,65.6951,65.8092,93506.0
2016-01-22 13:30:00,80.76,80.84,80.71,80.82,69749.0,65.8173,65.8825,65.7766,65.8662,69749.0
2016-01-22 14:00:00,80.81,81.11,80.81,80.98,118160.0,65.8581,66.1026,65.8581,65.9966,118160.0
2016-01-22 14:30:00,80.97,81.03,80.7,81.01,109142.0,65.9885,66.0374,65.7684,66.0211,109142.0
2016-01-22 15:00:00,81.01,81.04,80.8,80.95,134289.0,66.0211,66.0455,65.8499,65.9722,134289.0
2016-01-22 15:30:00,80.94,81.18,80.81,81.11,312857.0,65.964,66.1596,65.8581,66.1026,312857.0
2016-01-25 09:30:00,80.37,80.85,80.14,80.72,156949.0,65.4995,65.8907,65.312,65.7847,156949.0
2016-01-25 10:00:00,80.72,80.79,80.56,80.67,107304.0,65.7847,65.8418,65.6543,65.744,107304.0
2016-01-25 10:30:00,80.68,80.71,80.37,80.46,130496.0,65.7521,65.7766,65.4995,65.5728,130496.0
2016-01-25 11:00:00,80.45,80.74,80.27,80.74,61949.0,65.5647,65.801,65.418,65.801,61949.0
2016-01-25 11:30:00,80.73,80.85,80.61,80.68,64153.0,65.7929,65.8907,65.6951,65.7521,64153.0
2016-01-25 12:00:00,80.66,80.77,80.59,80.73,60692.0,65.7358,65.8255,65.6788,65.7929,60692.0
2016-01-25 12:30:00,80.7,80.76,80.64,80.76,57986.0,65.7684,65.8173,65.7195,65.8173,57986.0
2016-01-25 13:00:00,80.77,81.01,80.72,80.93,58682.0,65.8255,66.0211,65.7847,65.9559,58682.0
2016-01-25 13:30:00,80.95,80.99,80.65,80.65,62526.0,65.9722,66.0048,65.7277,65.7277,62526.0
2016-01-25 14:00:00,80.64,80.76,80.57,80.73,89126.0,65.7195,65.8173,65.6625,65.7929,89126.0
2016-01-25 14:30:00,80.74,80.81,80.6,80.69,95959.0,65.801,65.8581,65.6869,65.7603,95959.0
2016-01-25 15:00:00,80.7,80.78,80.22,80.25,121959.0,65.7684,65.8336,65.3772,65.4017,121959.0
2016-01-25 15:30:00,80.25,80.3,79.99,80.08,260270.0,65.4017,65.4424,65.1898,65.2631,260270.0
2016-01-26 09:30:00,80.09,80.77,80.05,80.65,145611.0,65.2713,65.8255,65.2387,65.7277,145611.0
2016-01-26 10:00:00,80.71,81.26,80.6,81.1,97417.0,65.7766,66.2248,65.6869,66.0944,97417.0
2016-01-26 10:30:00,81.09,81.38,81.09,81.18,105095.0,66.0863,66.3226,66.0863,66.1596,105095.0
2016-01-26 11:00:00,81.18,81.45,81.02,81.15,78225.0,66.1596,66.3797,66.0292,66.1352,78225.0
2016-01-26 11:30:00,81.13,81.15,80.94,81.05,70823.0,66.1189,66.1352,65.964,66.0537,70823.0
2016-01-26 12:00:00,81.01,81.37,81.01,81.25,110510.0,66.0211,66.3145,66.0211,66.2167,110510.0
2016-01-26 12:30:00,81.25,81.29,80.98,81.0,49123.0,66.2167,66.2493,65.9966,66.0129,49123.0
2016-01-26 13:00:00,80.99,81.11,80.88,81.02,68069.0,66.0048,66.1026,65.9151,66.0292,68069.0
2016-01-26 13:30:00,81.02,81.06,80.9,80.91,43687.0,66.0292,66.0618,65.9314,65.9396,43687.0
2016-01-26 14:00:00,80.9,80.9,80.68,80.7,51205.0,65.9314,65.9314,65.7521,65.7684,51205.0
2016-01-26 14:30:00,80.7,80.81,80.6,80.71,89778.0,65.7684,65.8581,65.6869,65.7766,89778.0
2016-01-26 15:00:00,80.68,80.8,80.56,80.63,100729.0,65.7521,65.8499,65.6543,65.7114,100729.0
2016-01-26 15:30:00,80.64,80.92,80.58,80.92,154055.0,65.7195,65.9477,65.6706,65.9477,154055.0
2016-01-27 09:30:00,80.98,81.3,79.89,80.96,90356.0,65.9966,66.2574,65.1083,65.9803,90356.0
2016-01-27 10:00:00,80.98,81.03,80.51,80.53,112944.0,65.9966,66.0374,65.6136,65.6299,112944.0
2016-01-27 10:30:00,80.51,80.75,80.46,80.62,83030.0,65.6136,65.8092,65.5728,65.7032,83030.0
2016-01-27 11:00:00,80.63,81.2,80.61,81.19,86283.0,65.7114,66.1759,65.6951,66.1678,86283.0
2016-01-27 11:30:00,81.19,81.7,81.18,81.66,61471.0,66.1678,66.5834,66.1596,66.5508,61471.0
2016-01-27 12:00:00,81.64,81.83,81.59,81.66,35984.0,66.5345,66.6893,66.4938,66.5508,35984.0
2016-01-27 12:30:00,81.62,81.65,81.42,81.44,37546.0,66.5182,66.5427,66.3552,66.3715,37546.0
2016-01-27 13:00:00,81.43,81.56,81.34,81.38,29521.0,66.3634,66.4693,66.29,66.3226,29521.0
2016-01-27 13:30:00,81.38,81.51,81.25,81.4,43886.0,66.3226,66.4286,66.2167,66.3389,43886.0
2016-01-27 14:00:00,81.44,81.72,80.81,81.06,113094.0,66.3715,66.5997,65.8581,66.0618,113094.0
2016-01-27 14:30:00,81.06,81.19,80.33,80.4,124491.0,66.0618,66.1678,65.4669,65.5239,124491.0
2016-01-27 15:00:00,80.41,80.46,79.98,80.35,232753.0,65.5321,65.5728,65.1816,65.4832,232753.0
2016-01-27 15:30:00,80.32,80.54,80.13,80.47,204017.0,65.4587,65.638,65.3039,65.581,204017.0
2016-01-28 09:30:00,81.0,81.33,80.76,81.21,121107.0,66.0129,66.2819,65.8173,66.1841,121107.0
2016-01-28 10:00:00,81.21,81.23,80.55,80.56,121121.0,66.1841,66.2004,65.6462,65.6543,121121.0
2016-01-28 10:30:00,80.62,81.16,80.51,81.05,108513.0,65.7032,66.1433,65.6136,66.0537,108513.0
2016-01-28 11:00:00,81.08,81.21,80.88,80.88,94260.0,66.0781,66.1841,65.9151,65.9151,94260.0
2016-01-28 11:30:00,80.87,80.91,80.49,80.52,51567.0,65.907,65.9396,65.5973,65.6217,51567.0
2016-01-28 12:00:00,80.5,81.3,80.5,81.29,62318.0,65.6054,66.2574,65.6054,66.2493,62318.0
2016-01-28 12:30:00,81.26,81.52,81.1,81.16,80826.0,66.2248,66.4367,66.0944,66.1433,80826.0
2016-01-28 13:00:00,81.18,81.24,80.7,80.86,80110.0,66.1596,66.2085,65.7684,65.8988,80110.0
2016-01-28 13:30:00,80.84,81.01,80.56,80.61,86246.0,65.8825,66.0211,65.6543,65.6951,86246.0
2016-01-28 14:00:00,80.58,81.11,80.58,81.11,78521.0,65.6706,66.1026,65.6706,66.1026,78521.0
2016-01-28 14:30:00,81.12,81.21,80.59,80.74,124909.0,66.1107,66.1841,65.6788,65.801,124909.0
2016-01-28 15:00:00,80.74,80.93,80.6,80.67,140175.0,65.801,65.9559,65.6869,65.744,140175.0
2016-01-28 15:30:00,80.67,80.84,80.6,80.75,309333.0,65.744,65.8825,65.6869,65.8092,309333.0
2016-01-29 09:30:00,81.51,82.4,81.17,82.35,162336.0,66.4286,67.1539,66.1515,67.1131,162336.0
2016-01-29 10:00:00,82.38,82.4,81.96,82.18,87705.0,67.1376,67.1539,66.7953,66.9746,87705.0
2016-01-29 10:30:00,82.19,82.24,81.93,81.94,76313.0,66.9827,67.0235,66.7708,66.779,76313.0
2016-01-29 11:00:00,81.96,82.26,81.94,82.1,79680.0,66.7953,67.0398,66.779,66.9094,79680.0
2016-01-29 11:30:00,82.13,82.5,82.05,82.42,94462.0,66.9338,67.2354,66.8686,67.1702,94462.0
2016-01-29 12:00:00,82.44,82.66,82.33,82.57,68597.0,67.1865,67.3658,67.0968,67.2924,68597.0
2016-01-29 12:30:00,82.58,82.65,82.39,82.44,72673.0,67.3006,67.3576,67.1457,67.1865,72673.0
2016-01-29 13:00:00,82.43,82.59,82.4,82.51,47848.0,67.1783,67.3087,67.1539,67.2435,47848.0
2016-01-29 13:30:00,82.5,82.74,82.44,82.6,88938.0,67.2354,67.431,67.1865,67.3169,88938.0
2016-01-29 14:00:00,82.6,82.6,82.38,82.58,75314.0,67.3169,67.3169,67.1376,67.3006,75314.0
2016-01-29 14:30:00,82.57,82.61,82.44,82.51,121435.0,67.2924,67.325,67.1865,67.2435,121435.0
2016-01-29 15:00:00,82.52,82.67,82.47,82.66,173147.0,67.2517,67.3739,67.2109,67.3658,173147.0
2016-01-29 15:30:00,82.66,83.12,82.56,83.02,604649.0,67.3658,67.7407,67.2843,67.6592,604649.0
2016-02-01 09:30:00,80.38,82.76,80.38,82.11,375964.0,65.5076,67.4473,65.5076,66.9175,375964.0
2016-02-01 10:00:00,82.09,82.51,81.88,82.42,177318.0,66.9012,67.2435,66.7301,67.1702,177318.0
2016-02-01 10:30:00,82.44,82.63,82.27,82.55,132320.0,67.1865,67.3413,67.0479,67.2761,132320.0
2016-02-01 11:00:00,82.55,82.64,82.36,82.58,162105.0,67.2761,67.3495,67.1213,67.3006,162105.0
2016-02-01 11:30:00,82.6,82.72,82.45,82.53,221256.0,67.3169,67.4147,67.1946,67.2598,221256.0
2016-02-01 12:00:00,82.51,82.78,82.47,82.56,152051.0,67.2435,67.4636,67.2109,67.2843,152051.0
2016-02-01 12:30:00,82.55,82.78,82.52,82.64,71734.0,67.2761,67.4636,67.2517,67.3495,71734.0
2016-02-01 13:00:00,82.65,83.0,82.6,82.98,77244.0,67.3576,67.6429,67.3169,67.6266,77244.0
2016-02-01 13:30:00,82.98,83.02,82.75,82.84,137496.0,67.6266,67.6592,67.4391,67.5125,137496.0
2016-02-01 14:00:00,82.85,83.04,82.72,83.04,113329.0,67.5206,67.6755,67.4147,67.6755,113329.0
2016-02-01 14:30:00,83.04,83.17,82.88,83.13,144325.0,67.6755,67.7814,67.5451,67.7488,144325.0
2016-02-01 15:00:00,83.1,83.42,82.89,83.37,156604.0,67.7244,67.9852,67.5532,67.9444,156604.0
2016-02-01 15:30:00,83.37,83.38,82.92,82.96,261267.0,67.9444,67.9526,67.5777,67.6103,261267.0
2016-02-02 09:30:00,82.73,82.95,81.7,82.01,253917.0,67.4228,67.6021,66.5834,66.836,253917.0
2016-02-02 10:00:00,82.0,82.5,81.74,82.33,186494.0,66.8279,67.2354,66.616,67.0968,186494.0
2016-02-02 10:30:00,82.3,82.92,82.28,82.63,243164.0,67.0724,67.5777,67.0561,67.3413,243164.0
2016-02-02 11:00:00,82.63,82.72,82.28,82.3,218324.0,67.3413,67.4147,67.0561,67.0724,218324.0
2016-02-02 11:30:00,82.29,82.62,82.08,82.2,126486.0,67.0642,67.3332,66.8931,66.9909,126486.0
2016-02-02 12:00:00,82.2,82.39,81.74,82.12,125746.0,66.9909,67.1457,66.616,66.9257,125746.0
2016-02-02 12:30:00,82.12,82.28,81.99,82.17,110160.0,66.9257,67.0561,66.8197,66.9664,110160.0
2016-02-02 13:00:00,82.19,82.22,82.02,82.11,228722.0,66.9827,67.0072,66.8442,66.9175,228722.0
2016-02-02 13:30:00,82.13,82.19,82.01,82.11,189267.0,66.9338,66.9827,66.836,66.9175,189267.0
2016-02-02 14:00:00,82.1,82.19,81.97,81.98,231796.0,66.9094,66.9827,66.8034,66.8116,231796.0
2016-02-02 14:30:00,81.98,82.31,81.94,82.0,261605.0,66.8116,67.0805,66.779,66.8279,261605.0
2016-02-02 15:00:00,81.99,82.15,81.88,82.05,383384.0,66.8197,66.9501,66.7301,66.8686,383384.0
2016-02-02 15:30:00,82.05,82.39,82.05,82.19,466089.0,66.8686,67.1457,66.8686,66.9827,466089.0
2016-02-03 09:30:00,83.12,83.24,80.81,82.33,361942.0,67.7407,67.8385,65.8581,67.0968,361942.0
2016-02-03 10:00:00,82.32,82.53,81.24,81.31,210650.0,67.0887,67.2598,66.2085,66.2656,210650.0
2016-02-03 10:30:00,81.27,81.43,81.02,81.29,125277.0,66.233,66.3634,66.0292,66.2493,125277.0
2016-02-03 11:00:00,81.29,81.89,80.96,81.58,120766.0,66.2493,66.7382,65.9803,66.4856,120766.0
2016-02-03 11:30:00,81.55,81.94,81.26,81.88,106515.0,66.4612,66.779,66.2248,66.7301,106515.0
2016-02-03 12:00:00,81.95,81.98,81.57,81.67,81558.0,66.7871,66.8116,66.4775,66.559,81558.0
2016-02-03 12:30:00,81.67,81.71,81.17,81.62,78032.0,66.559,66.5915,66.1515,66.5182,78032.0
2016-02-03 13:00:00,81.61,81.77,81.23,81.26,64551.0,66.5101,66.6404,66.2004,66.2248,64551.0
2016-02-03 13:30:00,81.26,81.29,80.81,80.97,85399.0,66.2248,66.2493,65.8581,65.9885,85399.0
2016-02-03 14:00:00,80.95,81.81,80.94,81.52,242964.0,65.9722,66.673,65.964,66.4367,242964.0
2016-02-03 14:30:00,81.52,81.92,81.35,81.78,234315.0,66.4367,66.7627,66.2982,66.6486,234315.0
2016-02-03 15:00:00,81.82,82.24,81.69,81.69,148910.0,66.6812,67.0235,66.5752,66.5752,148910.0
2016-02-03 15:30:00,81.74,82.17,81.59,82.1,406403.0,66.616,66.9664,66.4938,66.9094,406403.0
2016-02-04 09:30:00,82.03,82.21,81.61,82.06,117594.0,66.8523,66.999,66.5101,66.8768,117594.0
2016-02-04 10:00:00,82.06,82.3,81.55,82.22,86279.0,66.8768,67.0724,66.4612,67.0072,86279.0
2016-02-04 10:30:00,82.23,82.73,82.12,82.71,82988.0,67.0153,67.4228,66.9257,67.4065,82988.0
2016-02-04 11:00:00,82.68,82.71,82.07,82.07,75217.0,67.3821,67.4065,66.8849,66.8849,75217.0
2016-02-04 11:30:00,82.08,82.19,81.76,81.79,71322.0,66.8931,66.9827,66.6323,66.6567,71322.0
2016-02-04 12:00:00,81.82,82.39,81.75,82.24,62974.0,66.6812,67.1457,66.6241,67.0235,62974.0
2016-02-04 12:30:00,82.22,82.54,82.2,82.46,68763.0,67.0072,67.268,66.9909,67.2028,68763.0
2016-02-04 13:00:00,82.47,82.74,82.43,82.59,71356.0,67.2109,67.431,67.1783,67.3087,71356.0
2016-02-04 13:30:00,82.58,82.66,82.23,82.47,81028.0,67.3006,67.3658,67.0153,67.2109,81028.0
2016-02-04 14:00:00,82.47,82.47,82.05,82.22,93933.0,67.2109,67.2109,66.8686,67.0072,93933.0
2016-02-04 14:30:00,82.19,82.54,82.06,82.54,168174.0,66.9827,67.268,66.8768,67.268,168174.0
2016-02-04 15:00:00,82.54,82.8,82.37,82.73,150452.0,67.268,67.4799,67.1294,67.4228,150452.0
2016-02-04 15:30:00,82.74,82.9,82.61,82.84,229614.0,67.431,67.5614,67.325,67.5125,229614.0
2016-02-05 09:30:00,82.8,82.99,82.2,82.59,171231.0,67.4799,67.6347,66.9909,67.3087,171231.0
2016-02-05 10:00:00,82.52,82.73,82.15,82.19,130168.0,67.2517,67.4228,66.9501,66.9827,130168.0
2016-02-05 10:30:00,82.19,82.45,81.7,81.7,80303.0,66.9827,67.1946,66.5834,66.5834,80303.0
2016-02-05 11:00:00,81.71,81.84,81.42,81.62,60011.0,66.5915,66.6975,66.3552,66.5182,60011.0
2016-02-05 11:30:00,81.59,81.78,81.43,81.68,73257.0,66.4938,66.6486,66.3634,66.5671,73257.0
2016-02-05 12:00:00,81.69,81.82,81.4,81.5,90392.0,66.5752,66.6812,66.3389,66.4204,90392.0
2016-02-05 12:30:00,81.49,81.56,81.19,81.32,82026.0,66.4123,66.4693,66.1678,66.2737,82026.0
2016-02-05 13:00:00,81.32,81.49,81.31,81.45,84286.0,66.2737,66.4123,66.2656,66.3797,84286.0
2016-02-05 13:30:00,81.44,81.52,81.11,81.29,89028.0,66.3715,66.4367,66.1026,66.2493,89028.0
2016-02-05 14:00:00,81.3,81.4,81.04,81.19,82614.0,66.2574,66.3389,66.0455,66.1678,82614.0
2016-02-05 14:30:00,81.19,81.45,81.1,81.22,154497.0,66.1678,66.3797,66.0944,66.1922,154497.0
2016-02-05 15:00:00,81.22,81.39,80.99,81.27,198569.0,66.1922,66.3308,66.0048,66.233,198569.0
2016-02-05 15:30:00,81.25,81.31,80.94,81.3,402976.0,66.2167,66.2656,65.964,66.2574,402976.0
2016-02-08 09:30:00,80.4,80.65,79.73,80.0,148192.0,65.5239,65.7277,64.9779,65.1979,148192.0
2016-02-08 10:00:00,79.99,80.19,79.71,79.84,86220.0,65.1898,65.3528,64.9616,65.0675,86220.0
2016-02-08 10:30:00,79.82,80.09,79.44,79.51,98738.0,65.0512,65.2713,64.7416,64.7986,98738.0
2016-02-08 11:00:00,79.54,79.64,79.01,79.53,87373.0,64.8231,64.9046,64.3911,64.8149,87373.0
2016-02-08 11:30:00,79.48,79.52,78.98,79.44,95552.0,64.7742,64.8068,64.3667,64.7416,95552.0
2016-02-08 12:00:00,79.44,80.02,79.44,79.93,87209.0,64.7416,65.2142,64.7416,65.1409,87209.0
2016-02-08 12:30:00,79.93,80.04,79.69,79.81,65858.0,65.1409,65.2305,64.9453,65.0431,65858.0
2016-02-08 13:00:00,79.83,79.84,79.59,79.72,61900.0,65.0594,65.0675,64.8638,64.9698,61900.0
2016-02-08 13:30:00,79.72,79.84,79.49,79.5,84466.0,64.9698,65.0675,64.7823,64.7905,84466.0
2016-02-08 14:00:00,79.47,79.71,79.44,79.54,101343.0,64.766,64.9616,64.7416,64.8231,101343.0
2016-02-08 14:30:00,79.53,79.83,79.36,79.73,93291.0,64.8149,65.0594,64.6764,64.9779,93291.0
2016-02-08 15:00:00,79.71,80.44,79.66,80.42,197146.0,64.9616,65.5565,64.9209,65.5402,197146.0
2016-02-08 15:30:00,80.44,81.5,80.42,81.25,596661.0,65.5565,66.4204,65.5402,66.2167,596661.0
2016-02-09 09:30:00,80.95,81.69,80.58,81.42,158562.0,65.9722,66.5752,65.6706,66.3552,158562.0
2016-02-09 10:00:00,81.45,81.83,81.18,81.23,85797.0,66.3797,66.6893,66.1596,66.2004,85797.0
2016-02-09 10:30:00,81.24,81.26,80.61,80.66,129044.0,66.2085,66.2248,65.6951,65.7358,129044.0
2016-02-09 11:00:00,80.65,81.46,80.64,81.31,107769.0,65.7277,66.3878,65.7195,66.2656,107769.0
2016-02-09 11:30:00,81.31,81.42,80.78,80.79,105442.0,66.2656,66.3552,65.8336,65.8418,105442.0
2016-02-09 12:00:00,80.79,81.09,80.66,80.9,77786.0,65.8418,66.0863,65.7358,65.9314,77786.0
2016-02-09 12:30:00,80.86,81.06,80.6,80.77,54498.0,65.8988,66.0618,65.6869,65.8255,54498.0
2016-02-09 13:00:00,80.76,80.82,80.34,80.6,83685.0,65.8173,65.8662,65.475,65.6869,83685.0
2016-02-09 13:30:00,80.6,80.79,80.39,80.67,94946.0,65.6869,65.8418,65.5158,65.744,94946.0
2016-02-09 14:00:00,80.67,81.17,80.61,80.69,112958.0,65.744,66.1515,65.6951,65.7603,112958.0
2016-02-09 14:30:00,80.7,81.27,80.69,81.06,108969.0,65.7684,66.233,65.7603,66.0618,108969.0
2016-02-09 15:00:00,81.04,81.66,80.89,81.0,156632.0,66.0455,66.5508,65.9233,66.0129,156632.0
2016-02-09 15:30:00,81.0,81.2,80.55,80.67,383371.0,66.0129,66.1759,65.6462,65.744,383371.0
2016-02-10 09:30:00,81.82,82.36,81.5,82.18,143214.0,66.6812,67.1213,66.4204,66.9746,143214.0
2016-02-10 10:00:00,82.21,82.57,82.17,82.26,92446.0,66.999,67.2924,66.9664,67.0398,92446.0
2016-02-10 10:30:00,82.28,82.54,81.8,81.83,83100.0,67.0561,67.268,66.6649,66.6893,83100.0
2016-02-10 11:00:00,81.85,82.18,81.49,81.8,99060.0,66.7056,66.9746,66.4123,66.6649,99060.0
2016-02-10 11:30:00,81.8,81.96,81.35,81.88,67923.0,66.6649,66.7953,66.2982,66.7301,67923.0
2016-02-10 12:00:00,81.89,81.93,81.42,81.71,86578.0,66.7382,66.7708,66.3552,66.5915,86578.0
2016-02-10 12:30:00,81.72,81.83,81.54,81.78,64839.0,66.5997,66.6893,66.453,66.6486,64839.0
2016-02-10 13:00:00,81.77,81.82,81.31,81.36,61464.0,66.6404,66.6812,66.2656,66.3063,61464.0
2016-02-10 13:30:00,81.39,81.54,81.23,81.3,54710.0,66.3308,66.453,66.2004,66.2574,54710.0
2016-02-10 14:00:00,81.3,81.71,81.3,81.61,107677.0,66.2574,66.5915,66.2574,66.5101,107677.0
2016-02-10 14:30:00,81.59,81.75,81.08,81.18,93622.0,66.4938,66.6241,66.0781,66.1596,93622.0
2016-02-10 15:00:00,81.21,81.51,80.74,80.79,138319.0,66.1841,66.4286,65.801,65.8418,138319.0
2016-02-10 15:30:00,80.81,80.94,80.59,80.83,308863.0,65.8581,65.964,65.6788,65.8744,308863.0
2016-02-11 09:30:00,79.38,80.08,79.08,79.94,119086.0,64.6927,65.2631,64.4482,65.149,119086.0
2016-02-11 10:00:00,79.89,79.95,79.46,79.46,76716.0,65.1083,65.1572,64.7579,64.7579,76716.0
2016-02-11 10:30:00,79.51,79.65,79.3,79.43,91398.0,64.7986,64.9127,64.6275,64.7334,91398.0
2016-02-11 11:00:00,79.44,79.48,79.18,79.34,96930.0,64.7416,64.7742,64.5297,64.6601,96930.0
2016-02-11 11:30:00,79.32,79.66,79.23,79.51,76450.0,64.6438,64.9209,64.5704,64.7986,76450.0
2016-02-11 12:00:00,79.53,79.71,79.39,79.5,53054.0,64.8149,64.9616,64.7008,64.7905,53054.0
2016-02-11 12:30:00,79.51,79.73,79.31,79.72,79396.0,64.7986,64.9779,64.6356,64.9698,79396.0
2016-02-11 13:00:00,79.74,79.94,79.6,79.8,73165.0,64.9861,65.149,64.872,65.0349,73165.0
2016-02-11 13:30:00,79.76,79.87,79.44,79.55,82795.0,65.0023,65.092,64.7416,64.8312,82795.0
2016-02-11 14:00:00,79.52,79.66,79.24,79.28,88196.0,64.8068,64.9209,64.5786,64.6112,88196.0
2016-02-11 14:30:00,79.27,79.97,79.13,79.79,289161.0,64.603,65.1735,64.4889,65.0268,289161.0
2016-02-11 15:00:00,79.81,80.09,79.45,80.09,223872.0,65.0431,65.2713,64.7497,65.2713,223872.0
2016-02-11 15:30:00,80.07,80.55,79.95,80.21,634959.0,65.255,65.6462,65.1572,65.3691,634959.0
2016-02-12 09:30:00,81.27,81.35,80.57,80.82,117195.0,66.233,66.2982,65.6625,65.8662,117195.0
2016-02-12 10:00:00,80.8,81.37,80.67,81.32,49360.0,65.8499,66.3145,65.744,66.2737,49360.0
2016-02-12 10:30:00,81.32,81.48,81.11,81.16,57673.0,66.2737,66.4041,66.1026,66.1433,57673.0
2016-02-12 11:00:00,81.11,81.62,81.11,81.57,61273.0,66.1026,66.5182,66.1026,66.4775,61273.0
2016-02-12 11:30:00,81.6,81.7,81.37,81.5,61537.0,66.5019,66.5834,66.3145,66.4204,61537.0
2016-02-12 12:00:00,81.48,81.58,81.31,81.56,50218.0,66.4041,66.4856,66.2656,66.4693,50218.0
2016-02-12 12:30:00,81.54,81.7,81.51,81.57,39515.0,66.453,66.5834,66.4286,66.4775,39515.0
2016-02-12 13:00:00,81.58,81.64,81.29,81.47,47163.0,66.4856,66.5345,66.2493,66.396,47163.0
2016-02-12 13:30:00,81.49,81.59,81.36,81.5,50750.0,66.4123,66.4938,66.3063,66.4204,50750.0
2016-02-12 14:00:00,81.5,81.88,81.48,81.8,96375.0,66.4204,66.7301,66.4041,66.6649,96375.0
2016-02-12 14:30:00,81.81,81.86,81.62,81.7,79877.0,66.673,66.7138,66.5182,66.5834,79877.0
2016-02-12 15:00:00,81.69,81.85,81.59,81.8,84238.0,66.5752,66.7056,66.4938,66.6649,84238.0
2016-02-12 15:30:00,81.81,81.82,81.57,81.73,235172.0,66.673,66.6812,66.4775,66.6078,235172.0
2016-02-16 09:30:00,83.05,83.46,82.65,83.15,170607.0,67.6836,68.0178,67.3576,67.7651,170607.0
2016-02-16 10:00:00,83.11,83.23,82.81,83.01,82186.0,67.7325,67.8303,67.488,67.651,82186.0
2016-02-16 10:30:00,83.01,83.28,82.93,83.11,74827.0,67.651,67.8711,67.5858,67.7325,74827.0
2016-02-16 11:00:00,83.12,83.2,82.59,82.8,103482.0,67.7407,67.8059,67.3087,67.4799,103482.0
2016-02-16 11:30:00,82.8,83.01,82.72,82.98,61353.0,67.4799,67.651,67.4147,67.6266,61353.0
2016-02-16 12:00:00,83.0,83.43,82.96,83.4,62741.0,67.6429,67.9933,67.6103,67.9689,62741.0
2016-02-16 12:30:00,83.43,83.65,83.35,83.59,65465.0,67.9933,68.1726,67.9281,68.1237,65465.0
2016-02-16 13:00:00,83.61,83.81,83.56,83.75,70720.0,68.14,68.303,68.0993,68.2541,70720.0
2016-02-16 13:30:00,83.78,83.84,83.68,83.84,63491.0,68.2785,68.3274,68.197,68.3274,63491.0
2016-02-16 14:00:00,83.84,84.02,83.79,84.0,155188.0,68.3274,68.4741,68.2867,68.4578,155188.0
2016-02-16 14:30:00,84.0,84.02,83.65,83.67,72890.0,68.4578,68.4741,68.1726,68.1889,72890.0
2016-02-16 15:00:00,83.67,83.79,83.57,83.72,105544.0,68.1889,68.2867,68.1074,68.2296,105544.0
2016-02-16 15:30:00,83.7,83.81,83.47,83.78,279944.0,68.2133,68.303,68.0259,68.2785,279944.0
2016-02-17 09:30:00,84.16,84.59,83.9,84.01,127920.0,68.5882,68.9387,68.3763,68.466,127920.0
2016-02-17 10:00:00,84.02,84.55,84.02,84.55,165702.0,68.4741,68.9061,68.4741,68.9061,165702.0
2016-02-17 10:30:00,84.57,84.82,84.5,84.77,106852.0,68.9224,69.1261,68.8653,69.0854,106852.0
2016-02-17 11:00:00,84.76,84.9,84.61,84.75,59290.0,69.0772,69.1913,68.955,69.0691,59290.0
2016-02-17 11:30:00,84.78,84.92,84.65,84.92,84447.0,69.0935,69.2076,68.9876,69.2076,84447.0
2016-02-17 12:00:00,84.93,85.14,84.9,85.11,75352.0,69.2158,69.3869,69.1913,69.3625,75352.0
2016-02-17 12:30:00,85.12,85.26,85.1,85.12,37638.0,69.3706,69.4847,69.3543,69.3706,37638.0
2016-02-17 13:00:00,85.12,85.2,85.09,85.2,43711.0,69.3706,69.4358,69.3462,69.4358,43711.0
2016-02-17 13:30:00,85.2,85.2,84.94,84.97,76285.0,69.4358,69.4358,69.2239,69.2484,76285.0
2016-02-17 14:00:00,84.96,85.41,84.96,85.31,98713.0,69.2402,69.607,69.2402,69.5255,98713.0
2016-02-17 14:30:00,85.29,85.4,85.27,85.33,107430.0,69.5092,69.5988,69.4929,69.5418,107430.0
2016-02-17 15:00:00,85.36,85.44,85.2,85.29,105713.0,69.5662,69.6314,69.4358,69.5092,105713.0
2016-02-17 15:30:00,85.31,85.4,85.21,85.33,266912.0,69.5255,69.5988,69.444,69.5418,266912.0
2016-02-18 09:30:00,85.48,85.7,85.19,85.31,84057.0,69.664,69.8433,69.4277,69.5255,84057.0
2016-02-18 10:00:00,85.34,85.51,85.2,85.42,63046.0,69.5499,69.6885,69.4358,69.6151,63046.0
2016-02-18 10:30:00,85.39,85.53,85.27,85.3,58326.0,69.5907,69.7048,69.4929,69.5173,58326.0
2016-02-18 11:00:00,85.27,85.5,85.18,85.43,64103.0,69.4929,69.6803,69.4195,69.6233,64103.0
2016-02-18 11:30:00,85.45,85.61,85.35,85.61,63205.0,69.6396,69.7699,69.5581,69.7699,63205.0
2016-02-18 12:00:00,85.6,85.65,85.44,85.52,38351.0,69.7618,69.8025,69.6314,69.6966,38351.0
2016-02-18 12:30:00,85.52,85.52,85.34,85.34,44604.0,69.6966,69.6966,69.5499,69.5499,44604.0
2016-02-18 13:00:00,85.32,85.45,85.15,85.16,117459.0,69.5336,69.6396,69.3951,69.4032,117459.0
2016-02-18 13:30:00,85.17,85.23,84.95,85.0,85938.0,69.4114,69.4603,69.2321,69.2728,85938.0
2016-02-18 14:00:00,85.01,85.18,84.98,85.15,111929.0,69.281,69.4195,69.2565,69.3951,111929.0
2016-02-18 14:30:00,85.15,85.22,85.04,85.06,82145.0,69.3951,69.4521,69.3054,69.3217,82145.0
2016-02-18 15:00:00,85.08,85.09,84.85,84.98,111615.0,69.338,69.3462,69.1506,69.2565,111615.0
2016-02-18 15:30:00,84.99,85.05,84.76,84.91,210772.0,69.2647,69.3136,69.0772,69.1995,210772.0
2016-02-19 09:30:00,84.53,84.97,84.39,84.79,242328.0,68.8898,69.2484,68.7757,69.1017,242328.0
2016-02-19 10:00:00,84.77,85.23,84.69,85.12,56412.0,69.0854,69.4603,69.0202,69.3706,56412.0
2016-02-19 10:30:00,85.14,85.41,85.08,85.29,78242.0,69.3869,69.607,69.338,69.5092,78242.0
2016-02-19 11:00:00,85.28,85.61,85.03,85.58,178322.0,69.501,69.7699,69.2973,69.7455,178322.0
2016-02-19 11:30:00,85.6,85.69,85.32,85.35,71664.0,69.7618,69.8351,69.5336,69.5581,71664.0
2016-02-19 12:00:00,85.36,85.42,85.16,85.28,69808.0,69.5662,69.6151,69.4032,69.501,69808.0
2016-02-19 12:30:00,85.29,85.54,85.27,85.49,84923.0,69.5092,69.7129,69.4929,69.6722,84923.0
2016-02-19 13:00:00,85.47,85.6,85.36,85.49,85251.0,69.6559,69.7618,69.5662,69.6722,85251.0
2016-02-19 13:30:00,85.5,85.6,85.47,85.53,89940.0,69.6803,69.7618,69.6559,69.7048,89940.0
2016-02-19 14:00:00,85.55,85.57,85.46,85.52,108089.0,69.7211,69.7374,69.6477,69.6966,108089.0
2016-02-19 14:30:00,85.51,85.59,85.3,85.32,99786.0,69.6885,69.7536,69.5173,69.5336,99786.0
2016-02-19 15:00:00,85.33,85.59,85.28,85.51,127656.0,69.5418,69.7536,69.501,69.6885,127656.0
2016-02-19 15:30:00,85.52,85.62,85.44,85.55,183976.0,69.6966,69.7781,69.6314,69.7211,183976.0
2016-02-22 09:30:00,85.99,86.54,85.95,86.52,157051.0,70.0796,70.5279,70.047,70.5116,157051.0
2016-02-22 10:00:00,86.53,86.76,86.43,86.7,114208.0,70.5197,70.7072,70.4382,70.6583,114208.0
2016-02-22 10:30:00,86.72,86.74,86.26,86.37,83315.0,70.6746,70.6909,70.2997,70.3893,83315.0
2016-02-22 11:00:00,86.34,86.35,85.99,86.17,94824.0,70.3649,70.373,70.0796,70.2263,94824.0
2016-02-22 11:30:00,86.2,86.45,86.16,86.34,79278.0,70.2508,70.4545,70.2182,70.3649,79278.0
2016-02-22 12:00:00,86.33,86.36,86.19,86.25,46666.0,70.3567,70.3812,70.2426,70.2915,46666.0
2016-02-22 12:30:00,86.24,86.44,86.15,86.17,52956.0,70.2834,70.4464,70.21,70.2263,52956.0
2016-02-22 13:00:00,86.17,86.24,86.06,86.15,40104.0,70.2263,70.2834,70.1367,70.21,40104.0
2016-02-22 13:30:00,86.16,86.33,86.14,86.25,59185.0,70.2182,70.3567,70.2019,70.2915,59185.0
2016-02-22 14:00:00,86.23,86.25,86.0,86.05,139515.0,70.2752,70.2915,70.0878,70.1285,139515.0
2016-02-22 14:30:00,86.04,86.08,85.96,86.02,73244.0,70.1204,70.153,70.0552,70.1041,73244.0
2016-02-22 15:00:00,86.04,86.22,85.94,86.17,90960.0,70.1204,70.2671,70.0389,70.2263,90960.0
2016-02-22 15:30:00,86.17,86.41,86.17,86.39,224821.0,70.2263,70.4219,70.2263,70.4056,224821.0
2016-02-23 09:30:00,86.12,86.48,85.86,86.39,115043.0,70.1856,70.479,69.9737,70.4056,115043.0
2016-02-23 10:00:00,86.32,86.43,85.99,86.03,120233.0,70.3486,70.4382,70.0796,70.1122,120233.0
2016-02-23 10:30:00,86.06,86.11,85.37,85.45,133217.0,70.1367,70.1774,69.5744,69.6396,133217.0
2016-02-23 11:00:00,85.47,85.5,85.15,85.28,87250.0,69.6559,69.6803,69.3951,69.501,87250.0
2016-02-23 11:30:00,85.29,85.43,85.09,85.12,63333.0,69.5092,69.6233,69.3462,69.3706,63333.0
2016-02-23 12:00:00,85.11,85.13,84.91,84.96,48229.0,69.3625,69.3788,69.1995,69.2402,48229.0
2016-02-23 12:30:00,84.96,85.27,84.93,85.25,51384.0,69.2402,69.4929,69.2158,69.4766,51384.0
2016-02-23 13:00:00,85.24,85.24,85.06,85.17,40376.0,69.4684,69.4684,69.3217,69.4114,40376.0
2016-02-23 13:30:00,85.18,85.18,84.8,84.92,126844.0,69.4195,69.4195,69.1098,69.2076,126844.0
2016-02-23 14:00:00,84.92,85.15,84.89,85.05,67109.0,69.2076,69.3951,69.1832,69.3136,67109.0
2016-02-23 14:30:00,85.05,85.12,84.92,84.92,75398.0,69.3136,69.3706,69.2076,69.2076,75398.0
2016-02-23 15:00:00,84.93,84.95,84.69,84.74,101799.0,69.2158,69.2321,69.0202,69.0609,101799.0
2016-02-23 15:30:00,84.74,85.05,84.74,84.86,269927.0,69.0609,69.3136,69.0609,69.1587,269927.0
2016-02-24 09:30:00,83.92,84.09,83.38,83.67,139539.0,68.3926,68.5312,67.9526,68.1889,139539.0
2016-02-24 10:00:00,83.63,83.75,83.23,83.3,110500.0,68.1563,68.2541,67.8303,67.8874,110500.0
2016-02-24 10:30:00,83.32,83.62,83.09,83.4,93737.0,67.9037,68.1482,67.7162,67.9689,93737.0
2016-02-24 11:00:00,83.4,83.41,83.16,83.18,81514.0,67.9689,67.977,67.7733,67.7896,81514.0
2016-02-24 11:30:00,83.17,83.84,83.17,83.84,101520.0,67.7814,68.3274,67.7814,68.3274,101520.0
2016-02-24 12:00:00,83.82,84.04,83.76,83.83,56539.0,68.3111,68.4904,68.2622,68.3193,56539.0
2016-02-24 12:30:00,83.83,83.91,83.68,83.87,47924.0,68.3193,68.3845,68.197,68.3519,47924.0
2016-02-24 13:00:00,83.89,84.14,83.85,84.01,65936.0,68.3682,68.5719,68.3356,68.466,65936.0
2016-02-24 13:30:00,84.02,84.13,83.93,84.02,79978.0,68.4741,68.5638,68.4008,68.4741,79978.0
2016-02-24 14:00:00,84.03,84.71,83.92,84.7,82165.0,68.4823,69.0365,68.3926,69.0283,82165.0
2016-02-24 14:30:00,84.7,84.99,84.67,84.8,111470.0,69.0283,69.2647,69.0039,69.1098,111470.0
2016-02-24 15:00:00,84.82,85.47,84.82,85.41,156226.0,69.1261,69.6559,69.1261,69.607,156226.0
2016-02-24 15:30:00,85.4,85.42,85.07,85.26,184814.0,69.5988,69.6151,69.3299,69.4847,184814.0
2016-02-25 09:30:00,86.03,86.12,85.08,85.57,179630.0,70.1122,70.1856,69.338,69.7374,179630.0
2016-02-25 10:00:00,85.5,85.54,85.09,85.14,60808.0,69.6803,69.7129,69.3462,69.3869,60808.0
2016-02-25 10:30:00,85.14,85.27,84.97,85.0,55754.0,69.3869,69.4929,69.2484,69.2728,55754.0
2016-02-25 11:00:00,84.98,85.08,84.89,85.04,49632.0,69.2565,69.338,69.1832,69.3054,49632.0
2016-02-25 11:30:00,85.02,85.12,84.83,85.08,43049.0,69.2891,69.3706,69.1343,69.338,43049.0
2016-02-25 12:00:00,85.1,85.27,85.09,85.2,41874.0,69.3543,69.4929,69.3462,69.4358,41874.0
2016-02-25 12:30:00,85.21,85.25,84.96,85.14,37272.0,69.444,69.4766,69.2402,69.3869,37272.0
2016-02-25 13:00:00,85.13,85.26,85.11,85.23,61309.0,69.3788,69.4847,69.3625,69.4603,61309.0
2016-02-25 13:30:00,85.25,85.44,85.23,85.42,63441.0,69.4766,69.6314,69.4603,69.6151,63441.0
2016-02-25 14:00:00,85.4,85.42,85.27,85.37,91361.0,69.5988,69.6151,69.4929,69.5744,91361.0
2016-02-25 14:30:00,85.37,85.45,85.23,85.27,60608.0,69.5744,69.6396,69.4603,69.4929,60608.0
2016-02-25 15:00:00,85.28,85.63,85.27,85.47,110831.0,69.501,69.7862,69.4929,69.6559,110831.0
2016-02-25 15:30:00,85.47,85.93,85.46,85.92,202490.0,69.6559,70.0307,69.6477,70.0226,202490.0
2016-02-26 09:30:00,86.54,86.57,86.02,86.17,143241.0,70.5279,70.5523,70.1041,70.2263,143241.0
2016-02-26 10:00:00,86.13,86.22,85.93,86.08,51564.0,70.1937,70.2671,70.0307,70.153,51564.0
2016-02-26 10:30:00,86.07,86.23,86.04,86.12,47112.0,70.1448,70.2752,70.1204,70.1856,47112.0
2016-02-26 11:00:00,86.11,86.11,85.61,85.65,44333.0,70.1774,70.1774,69.7699,69.8025,44333.0
2016-02-26 11:30:00,85.62,85.72,85.5,85.55,44679.0,69.7781,69.8596,69.6803,69.7211,44679.0
2016-02-26 12:00:00,85.52,85.67,85.45,85.63,37868.0,69.6966,69.8188,69.6396,69.7862,37868.0
2016-02-26 12:30:00,85.63,85.67,85.47,85.6,49605.0,69.7862,69.8188,69.6559,69.7618,49605.0
2016-02-26 13:00:00,85.6,85.68,85.36,85.42,45720.0,69.7618,69.827,69.5662,69.6151,45720.0
2016-02-26 13:30:00,85.38,85.53,85.27,85.34,43101.0,69.5825,69.7048,69.4929,69.5499,43101.0
2016-02-26 14:00:00,85.34,85.48,85.26,85.42,76179.0,69.5499,69.664,69.4847,69.6151,76179.0
2016-02-26 14:30:00,85.39,85.44,85.22,85.31,40851.0,69.5907,69.6314,69.4521,69.5255,40851.0
2016-02-26 15:00:00,85.29,85.72,85.28,85.66,103902.0,69.5092,69.8596,69.501,69.8107,103902.0
2016-02-26 15:30:00,85.68,85.77,85.63,85.66,181263.0,69.827,69.9003,69.7862,69.8107,181263.0
2016-02-29 09:30:00,85.41,85.69,85.3,85.41,194600.0,69.607,69.8351,69.5173,69.607,194600.0
2016-02-29 10:00:00,85.36,85.53,85.19,85.34,86584.0,69.5662,69.7048,69.4277,69.5499,86584.0
2016-02-29 10:30:00,85.34,85.57,85.16,85.46,87328.0,69.5499,69.7374,69.4032,69.6477,87328.0
2016-02-29 11:00:00,85.5,85.74,85.5,85.62,183918.0,69.6803,69.8759,69.6803,69.7781,183918.0
2016-02-29 11:30:00,85.62,86.03,85.62,85.9,86838.0,69.7781,70.1122,69.7781,70.0063,86838.0
2016-02-29 12:00:00,85.93,86.04,85.78,85.91,75154.0,70.0307,70.1204,69.9085,70.0144,75154.0
2016-02-29 12:30:00,85.89,85.92,85.74,85.81,75064.0,69.9981,70.0226,69.8759,69.9329,75064.0
2016-02-29 13:00:00,85.81,85.81,85.66,85.67,98018.0,69.9329,69.9329,69.8107,69.8188,98018.0
2016-02-29 13:30:00,85.66,85.77,85.62,85.75,78274.0,69.8107,69.9003,69.7781,69.884,78274.0
2016-02-29 14:00:00,85.76,85.76,85.27,85.39,151604.0,69.8922,69.8922,69.4929,69.5907,151604.0
2016-02-29 14:30:00,85.39,85.42,85.09,85.11,142410.0,69.5907,69.6151,69.3462,69.3625,142410.0
2016-02-29 15:00:00,85.09,85.12,84.88,85.04,205966.0,69.3462,69.3706,69.175,69.3054,205966.0
2016-02-29 15:30:00,85.03,85.19,84.67,84.69,521974.0,69.2973,69.4277,69.0039,69.0202,521974.0
2016-03-01 09:30:00,85.26,85.8,85.26,85.58,146109.0,69.4847,69.9248,69.4847,69.7455,146109.0
2016-03-01 10:00:00,85.6,86.12,85.57,85.98,87035.0,69.7618,70.1856,69.7374,70.0715,87035.0
2016-03-01 10:30:00,86.01,86.19,85.95,86.02,91100.0,70.0959,70.2426,70.047,70.1041,91100.0
2016-03-01 11:00:00,86.03,86.27,86.02,86.24,82328.0,70.1122,70.3078,70.1041,70.2834,82328.0
2016-03-01 11:30:00,86.26,86.4,86.19,86.3,66770.0,70.2997,70.4138,70.2426,70.3323,66770.0
2016-03-01 12:00:00,86.31,86.62,86.31,86.45,71085.0,70.3404,70.5931,70.3404,70.4545,71085.0
2016-03-01 12:30:00,86.47,86.52,86.38,86.45,70516.0,70.4708,70.5116,70.3975,70.4545,70516.0
2016-03-01 13:00:00,86.42,86.57,86.35,86.51,54828.0,70.4301,70.5523,70.373,70.5034,54828.0
2016-03-01 13:30:00,86.51,86.61,86.45,86.53,79161.0,70.5034,70.5849,70.4545,70.5197,79161.0
2016-03-01 14:00:00,86.51,86.6,86.29,86.36,89521.0,70.5034,70.5768,70.3241,70.3812,89521.0
2016-03-01 14:30:00,86.36,86.53,86.26,86.53,74428.0,70.3812,70.5197,70.2997,70.5197,74428.0
2016-03-01 15:00:00,86.51,86.58,86.46,86.53,84261.0,70.5034,70.5605,70.4627,70.5197,84261.0
2016-03-01 15:30:00,86.52,86.77,86.45,86.77,169920.0,70.5116,70.7153,70.4545,70.7153,169920.0
2016-03-02 09:30:00,86.36,86.37,85.59,85.6,244646.0,70.3812,70.3893,69.7536,69.7618,244646.0
2016-03-02 10:00:00,85.59,85.81,85.51,85.52,134517.0,69.7536,69.9329,69.6885,69.6966,134517.0
2016-03-02 10:30:00,85.51,85.65,85.29,85.4,150333.0,69.6885,69.8025,69.5092,69.5988,150333.0
2016-03-02 11:00:00,85.39,85.63,85.3,85.38,115958.0,69.5907,69.7862,69.5173,69.5825,115958.0
2016-03-02 11:30:00,85.39,85.47,85.26,85.31,64574.0,69.5907,69.6559,69.4847,69.5255,64574.0
2016-03-02 12:00:00,85.29,85.4,85.23,85.23,76665.0,69.5092,69.5988,69.4603,69.4603,76665.0
2016-03-02 12:30:00,85.23,85.36,85.15,85.27,66808.0,69.4603,69.5662,69.3951,69.4929,66808.0
2016-03-02 13:00:00,85.27,85.3,85.12,85.16,136529.0,69.4929,69.5173,69.3706,69.4032,136529.0
2016-03-02 13:30:00,85.17,85.36,85.1,85.14,131420.0,69.4114,69.5662,69.3543,69.3869,131420.0
2016-03-02 14:00:00,85.16,85.25,85.01,85.18,102239.0,69.4032,69.4766,69.281,69.4195,102239.0
2016-03-02 14:30:00,85.18,85.51,85.17,85.42,90948.0,69.4195,69.6885,69.4114,69.6151,90948.0
2016-03-02 15:00:00,85.41,85.53,85.25,85.39,104963.0,69.607,69.7048,69.4766,69.5907,104963.0
2016-03-02 15:30:00,85.39,85.68,85.29,85.62,206508.0,69.5907,69.827,69.5092,69.7781,206508.0
2016-03-03 09:30:00,84.84,85.54,84.84,85.42,88191.0,69.1424,69.7129,69.1424,69.6151,88191.0
2016-03-03 10:00:00,85.43,85.43,85.07,85.15,49764.0,69.6233,69.6233,69.3299,69.3951,49764.0
2016-03-03 10:30:00,85.15,85.33,85.07,85.23,61925.0,69.3951,69.5418,69.3299,69.4603,61925.0
2016-03-03 11:00:00,85.23,85.26,84.88,84.92,76715.0,69.4603,69.4847,69.175,69.2076,76715.0
2016-03-03 11:30:00,84.95,85.19,84.9,85.18,56750.0,69.2321,69.4277,69.1913,69.4195,56750.0
2016-03-03 12:00:00,85.18,85.22,85.05,85.05,45806.0,69.4195,69.4521,69.3136,69.3136,45806.0
2016-03-03 12:30:00,85.05,85.15,85.01,85.09,62409.0,69.3136,69.3951,69.281,69.3462,62409.0
2016-03-03 13:00:00,85.1,85.22,85.07,85.11,57689.0,69.3543,69.4521,69.3299,69.3625,57689.0
2016-03-03 13:30:00,85.12,85.47,85.12,85.47,145165.0,69.3706,69.6559,69.3706,69.6559,145165.0
2016-03-03 14:00:00,85.47,85.65,85.38,85.55,58655.0,69.6559,69.8025,69.5825,69.7211,58655.0
2016-03-03 14:30:00,85.54,85.67,85.43,85.6,92316.0,69.7129,69.8188,69.6233,69.7618,92316.0
2016-03-03 15:00:00,85.61,85.72,85.48,85.59,98379.0,69.7699,69.8596,69.664,69.7536,98379.0
2016-03-03 15:30:00,85.58,85.72,85.54,85.65,279621.0,69.7455,69.8596,69.7129,69.8025,279621.0
2016-03-04 09:30:00,85.91,85.96,85.33,85.42,122493.0,70.0144,70.0552,69.5418,69.6151,122493.0
2016-03-04 10:00:00,85.44,85.61,85.34,85.5,75217.0,69.6314,69.7699,69.5499,69.6803,75217.0
2016-03-04 10:30:00,85.5,85.88,85.44,85.82,45637.0,69.6803,69.99,69.6314,69.9411,45637.0
2016-03-04 11:00:00,85.83,86.12,85.74,85.99,71451.0,69.9492,70.1856,69.8759,70.0796,71451.0
2016-03-04 11:30:00,85.98,86.0,85.49,85.64,121900.0,70.0715,70.0878,69.6722,69.7944,121900.0
2016-03-04 12:00:00,85.66,85.79,85.6,85.67,80166.0,69.8107,69.9166,69.7618,69.8188,80166.0
2016-03-04 12:30:00,85.66,85.8,85.57,85.73,56187.0,69.8107,69.9248,69.7374,69.8677,56187.0
2016-03-04 13:00:00,85.7,85.94,85.7,85.94,50127.0,69.8433,70.0389,69.8433,70.0389,50127.0
2016-03-04 13:30:00,85.91,86.36,85.88,86.32,73467.0,70.0144,70.3812,69.99,70.3486,73467.0
2016-03-04 14:00:00,86.32,86.33,86.05,86.14,89699.0,70.3486,70.3567,70.1285,70.2019,89699.0
2016-03-04 14:30:00,86.13,86.15,85.96,85.98,93173.0,70.1937,70.21,70.0552,70.0715,93173.0
2016-03-04 15:00:00,85.98,86.23,85.8,86.22,97303.0,70.0715,70.2752,69.9248,70.2671,97303.0
2016-03-04 15:30:00,86.22,86.28,86.09,86.22,200062.0,70.2671,70.316,70.1611,70.2671,200062.0
2016-03-07 09:30:00,85.48,86.0,85.48,85.67,163225.0,69.664,70.0878,69.664,69.8188,163225.0
2016-03-07 10:00:00,85.66,85.87,85.58,85.74,44395.0,69.8107,69.9818,69.7455,69.8759,44395.0
2016-03-07 10:30:00,85.79,85.93,85.7,85.88,73244.0,69.9166,70.0307,69.8433,69.99,73244.0
2016-03-07 11:00:00,85.87,86.14,85.76,86.13,56738.0,69.9818,70.2019,69.8922,70.1937,56738.0
2016-03-07 11:30:00,86.15,86.46,86.12,86.26,60192.0,70.21,70.4627,70.1856,70.2997,60192.0
2016-03-07 12:00:00,86.23,86.28,86.1,86.25,44415.0,70.2752,70.316,70.1693,70.2915,44415.0
2016-03-07 12:30:00,86.26,86.35,86.23,86.27,49665.0,70.2997,70.373,70.2752,70.3078,49665.0
2016-03-07 13:00:00,86.28,86.44,86.18,86.19,59532.0,70.316,70.4464,70.2345,70.2426,59532.0
2016-03-07 13:30:00,86.18,86.19,85.93,85.95,85773.0,70.2345,70.2426,70.0307,70.047,85773.0
2016-03-07 14:00:00,85.96,86.04,85.83,85.88,76063.0,70.0552,70.1204,69.9492,69.99,76063.0
2016-03-07 14:30:00,85.89,85.94,85.69,85.8,57142.0,69.9981,70.0389,69.8351,69.9248,57142.0
2016-03-07 15:00:00,85.8,86.09,85.65,86.06,74207.0,69.9248,70.1611,69.8025,70.1367,74207.0
2016-03-07 15:30:00,86.07,86.21,85.93,86.09,181856.0,70.1448,70.2589,70.0307,70.1611,181856.0
2016-03-08 09:30:00,85.6,85.73,85.05,85.42,90477.0,69.7618,69.8677,69.3136,69.6151,90477.0
2016-03-08 10:00:00,85.45,85.7,85.16,85.19,61459.0,69.6396,69.8433,69.4032,69.4277,61459.0
2016-03-08 10:30:00,85.18,85.48,85.15,85.4,105334.0,69.4195,69.664,69.3951,69.5988,105334.0
2016-03-08 11:00:00,85.43,85.61,85.37,85.44,108350.0,69.6233,69.7699,69.5744,69.6314,108350.0
2016-03-08 11:30:00,85.44,85.93,85.39,85.93,68838.0,69.6314,70.0307,69.5907,70.0307,68838.0
2016-03-08 12:00:00,85.91,86.14,85.76,85.88,98228.0,70.0144,70.2019,69.8922,69.99,98228.0
2016-03-08 12:30:00,85.88,85.96,85.78,85.9,48409.0,69.99,70.0552,69.9085,70.0063,48409.0
2016-03-08 13:00:00,85.88,85.98,85.77,85.92,47327.0,69.99,70.0715,69.9003,70.0226,47327.0
2016-03-08 13:30:00,85.92,86.0,85.85,85.97,52312.0,70.0226,70.0878,69.9655,70.0633,52312.0
2016-03-08 14:00:00,85.95,86.08,85.74,85.78,59259.0,70.047,70.153,69.8759,69.9085,59259.0
2016-03-08 14:30:00,85.78,85.88,85.71,85.78,72971.0,69.9085,69.99,69.8514,69.9085,72971.0
2016-03-08 15:00:00,85.78,85.86,85.68,85.68,126477.0,69.9085,69.9737,69.827,69.827,126477.0
2016-03-08 15:30:00,85.66,85.74,85.39,85.49,246992.0,69.8107,69.8759,69.5907,69.6722,246992.0
2016-03-09 09:30:00,85.33,85.64,85.03,85.39,160032.0,69.9717,70.2259,69.7257,70.0209,160032.0
2016-03-09 10:00:00,85.4,85.42,85.24,85.36,108036.0,70.0291,70.0455,69.8979,69.9963,108036.0
2016-03-09 10:30:00,85.38,85.49,85.08,85.16,139118.0,70.0127,70.1029,69.7667,69.8323,139118.0
2016-03-09 11:00:00,85.16,85.44,85.09,85.4,211284.0,69.8323,70.0619,69.7749,70.0291,211284.0
2016-03-09 11:30:00,85.41,85.7,85.41,85.7,240334.0,70.0373,70.2751,70.0373,70.2751,240334.0
2016-03-09 12:00:00,85.7,85.73,85.51,85.56,102896.0,70.2751,70.2997,70.1193,70.1603,102896.0
2016-03-09 12:30:00,85.57,85.63,85.5,85.55,178878.0,70.1685,70.2177,70.1111,70.1521,178878.0
2016-03-09 13:00:00,85.54,85.61,85.49,85.53,177710.0,70.1439,70.2013,70.1029,70.1357,177710.0
2016-03-09 13:30:00,85.51,85.63,85.44,85.58,89758.0,70.1193,70.2177,70.0619,70.1767,89758.0
2016-03-09 14:00:00,85.59,85.72,85.56,85.67,168314.0,70.1849,70.2915,70.1603,70.2505,168314.0
2016-03-09 14:30:00,85.69,85.72,85.52,85.68,132794.0,70.2669,70.2915,70.1275,70.2587,132794.0
2016-03-09 15:00:00,85.67,85.69,85.38,85.5,156762.0,70.2505,70.2669,70.0127,70.1111,156762.0
2016-03-09 15:30:00,85.49,85.72,85.41,85.72,461858.0,70.1029,70.2915,70.0373,70.2915,461858.0
2016-03-10 09:30:00,86.21,86.75,85.37,86.63,181285.0,70.6933,71.1361,70.0045,71.0377,181285.0
2016-03-10 10:00:00,86.64,86.65,86.04,86.08,95577.0,71.0459,71.0541,70.5539,70.5867,95577.0
2016-03-10 10:30:00,86.07,86.07,85.3,85.34,59304.0,70.5785,70.5785,69.9471,69.9799,59304.0
2016-03-10 11:00:00,85.34,85.34,84.79,84.94,48128.0,69.9799,69.9799,69.5289,69.6519,48128.0
2016-03-10 11:30:00,84.94,85.09,84.89,84.94,44931.0,69.6519,69.7749,69.6109,69.6519,44931.0
2016-03-10 12:00:00,84.92,85.1,84.79,84.86,38063.0,69.6355,69.7831,69.5289,69.5863,38063.0
2016-03-10 12:30:00,84.86,84.89,84.4,84.58,41058.0,69.5863,69.6109,69.2091,69.3567,41058.0
2016-03-10 13:00:00,84.6,84.66,84.36,84.48,93212.0,69.3731,69.4223,69.1763,69.2747,93212.0
2016-03-10 13:30:00,84.5,84.53,84.42,84.5,99901.0,69.2911,69.3157,69.2255,69.2911,99901.0
2016-03-10 14:00:00,84.48,84.71,84.36,84.69,73246.0,69.2747,69.4633,69.1763,69.4469,73246.0
2016-03-10 14:30:00,84.67,84.99,84.52,84.87,46451.0,69.4305,69.6929,69.3075,69.5945,46451.0
2016-03-10 15:00:00,84.88,85.27,84.8,85.24,123166.0,69.6027,69.9225,69.5371,69.8979,123166.0
2016-03-10 15:30:00,85.22,85.24,84.97,85.2,177920.0,69.8815,69.8979,69.6765,69.8651,177920.0
2016-03-11 09:30:00,86.31,86.65,85.67,86.58,153487.0,70.7753,71.0541,70.2505,70.9967,153487.0
2016-03-11 10:00:00,86.56,86.86,86.5,86.85,118796.0,70.9803,71.2263,70.9311,71.2181,118796.0
2016-03-11 10:30:00,86.86,87.42,86.85,87.42,184816.0,71.2263,71.6856,71.2181,71.6856,184816.0
2016-03-11 11:00:00,87.42,87.49,87.07,87.32,188267.0,71.6856,71.743,71.3986,71.6036,188267.0
2016-03-11 11:30:00,87.33,87.35,87.11,87.16,59046.0,71.6118,71.6282,71.4314,71.4724,59046.0
2016-03-11 12:00:00,87.17,87.21,87.1,87.12,51120.0,71.4806,71.5134,71.4232,71.4396,51120.0
2016-03-11 12:30:00,87.12,87.22,86.91,86.92,70210.0,71.4396,71.5216,71.2673,71.2755,70210.0
2016-03-11 13:00:00,86.92,86.96,86.82,86.85,41633.0,71.2755,71.3083,71.1935,71.2181,41633.0
2016-03-11 13:30:00,86.84,87.02,86.77,87.01,57803.0,71.2099,71.3575,71.1525,71.3493,57803.0
2016-03-11 14:00:00,87.02,87.08,86.91,86.94,51829.0,71.3575,71.4068,71.2673,71.2919,51829.0
2016-03-11 14:30:00,86.95,87.08,86.91,86.95,86106.0,71.3001,71.4068,71.2673,71.3001,86106.0
2016-03-11 15:00:00,86.95,87.25,86.95,87.2,113874.0,71.3001,71.5462,71.3001,71.5052,113874.0
2016-03-11 15:30:00,87.2,87.31,87.16,87.28,232587.0,71.5052,71.5954,71.4724,71.5708,232587.0
2016-03-14 09:30:00,86.81,87.0,86.57,86.59,126203.0,71.1853,71.3411,70.9885,71.0049,126203.0
2016-03-14 10:00:00,86.6,87.03,86.6,86.86,45886.0,71.0131,71.3658,71.0131,71.2263,45886.0
2016-03-14 10:30:00,86.84,87.06,86.8,87.02,62945.0,71.2099,71.3904,71.1771,71.3575,62945.0
2016-03-14 11:00:00,87.02,87.14,86.87,87.08,45221.0,71.3575,71.456,71.2345,71.4068,45221.0
2016-03-14 11:30:00,87.09,87.09,86.86,86.91,56230.0,71.415,71.415,71.2263,71.2673,56230.0
2016-03-14 12:00:00,86.89,87.22,86.89,87.16,57840.0,71.2509,71.5216,71.2509,71.4724,57840.0
2016-03-14 12:30:00,87.15,87.3,87.14,87.27,51062.0,71.4642,71.5872,71.456,71.5626,51062.0
2016-03-14 13:00:00,87.27,87.28,87.08,87.09,47022.0,71.5626,71.5708,71.4068,71.415,47022.0
2016-03-14 13:30:00,87.08,87.15,87.04,87.06,46858.0,71.4068,71.4642,71.374,71.3904,46858.0
2016-03-14 14:00:00,87.05,87.1,86.96,87.09,62327.0,71.3822,71.4232,71.3083,71.415,62327.0
2016-03-14 14:30:00,87.09,87.39,87.08,87.31,94800.0,71.415,71.661,71.4068,71.5954,94800.0
2016-03-14 15:00:00,87.32,87.4,87.2,87.39,64417.0,71.6036,71.6692,71.5052,71.661,64417.0
2016-03-14 15:30:00,87.4,87.44,87.25,87.27,148560.0,71.6692,71.702,71.5462,71.5626,148560.0
2016-03-15 09:30:00,86.55,87.01,86.41,86.98,79959.0,70.9721,71.3493,70.8573,71.3247,79959.0
2016-03-15 10:00:00,86.96,87.22,86.92,87.1,87106.0,71.3083,71.5216,71.2755,71.4232,87106.0
2016-03-15 10:30:00,87.11,87.16,86.95,87.08,67128.0,71.4314,71.4724,71.3001,71.4068,67128.0
2016-03-15 11:00:00,87.09,87.34,87.05,87.27,35865.0,71.415,71.62,71.3822,71.5626,35865.0
2016-03-15 11:30:00,87.27,87.28,87.02,87.08,42081.0,71.5626,71.5708,71.3575,71.4068,42081.0
2016-03-15 12:00:00,87.08,87.2,87.02,87.18,34465.0,71.4068,71.5052,71.3575,71.4888,34465.0
2016-03-15 12:30:00,87.19,87.24,87.04,87.08,48319.0,71.497,71.538,71.374,71.4068,48319.0
2016-03-15 13:00:00,87.07,87.18,87.04,87.18,49670.0,71.3986,71.4888,71.374,71.4888,49670.0
2016-03-15 13:30:00,87.18,87.27,87.06,87.14,36409.0,71.4888,71.5626,71.3904,71.456,36409.0
2016-03-15 14:00:00,87.14,87.3,87.09,87.27,60140.0,71.456,71.5872,71.415,71.5626,60140.0
2016-03-15 14:30:00,87.26,87.31,87.15,87.19,53601.0,71.5544,71.5954,71.4642,71.497,53601.0
2016-03-15 15:00:00,87.2,87.34,87.15,87.31,56089.0,71.5052,71.62,71.4642,71.5954,56089.0
2016-03-15 15:30:00,87.31,87.33,87.16,87.33,152967.0,71.5954,71.6118,71.4724,71.6118,152967.0
2016-03-16 09:30:00,86.99,87.28,86.76,87.01,67850.0,71.3329,71.5708,71.1443,71.3493,67850.0
2016-03-16 10:00:00,87.01,87.09,86.79,86.8,42409.0,71.3493,71.415,71.1689,71.1771,42409.0
2016-03-16 10:30:00,86.79,86.89,86.71,86.77,73097.0,71.1689,71.2509,71.1033,71.1525,73097.0
2016-03-16 11:00:00,86.77,86.92,86.77,86.92,40923.0,71.1525,71.2755,71.1525,71.2755,40923.0
2016-03-16 11:30:00,86.92,87.03,86.91,87.03,48222.0,71.2755,71.3658,71.2673,71.3658,48222.0
2016-03-16 12:00:00,87.03,87.17,86.98,87.09,34548.0,71.3658,71.4806,71.3247,71.415,34548.0
2016-03-16 12:30:00,87.09,87.12,86.89,86.95,33133.0,71.415,71.4396,71.2509,71.3001,33133.0
2016-03-16 13:00:00,86.94,87.01,86.8,86.9,26735.0,71.2919,71.3493,71.1771,71.2591,26735.0
2016-03-16 13:30:00,86.92,87.07,86.86,86.96,32419.0,71.2755,71.3986,71.2263,71.3083,32419.0
2016-03-16 14:00:00,86.99,87.62,86.99,87.53,104374.0,71.3329,71.8496,71.3329,71.7758,104374.0
2016-03-16 14:30:00,87.55,87.78,87.43,87.48,64732.0,71.7922,71.9808,71.6938,71.7348,64732.0
2016-03-16 15:00:00,87.5,87.81,87.5,87.71,62739.0,71.7512,72.0054,71.7512,71.9234,62739.0
2016-03-16 15:30:00,87.7,87.88,87.55,87.65,172043.0,71.9152,72.0628,71.7922,71.8742,172043.0
2016-03-17 09:30:00,87.76,88.0,87.62,87.91,97735.0,71.9644,72.1612,71.8496,72.0874,97735.0
2016-03-17 10:00:00,87.87,87.94,87.76,87.92,44709.0,72.0546,72.112,71.9644,72.0956,44709.0
2016-03-17 10:30:00,87.9,88.07,87.87,88.05,70463.0,72.0792,72.2186,72.0546,72.2022,70463.0
2016-03-17 11:00:00,88.07,88.47,88.07,88.43,55107.0,72.2186,72.5466,72.2186,72.5138,55107.0
2016-03-17 11:30:00,88.45,88.53,88.41,88.52,70338.0,72.5302,72.5958,72.4974,72.5876,70338.0
2016-03-17 12:00:00,88.53,88.67,88.44,88.66,39989.0,72.5958,72.7106,72.522,72.7024,39989.0
2016-03-17 12:30:00,88.67,88.85,88.66,88.82,58992.0,72.7106,72.8582,72.7024,72.8336,58992.0
2016-03-17 13:00:00,88.81,88.91,88.81,88.85,102603.0,72.8254,72.9074,72.8254,72.8582,102603.0
2016-03-17 13:30:00,88.82,88.97,88.8,88.86,50601.0,72.8336,72.9566,72.8172,72.8664,50601.0
2016-03-17 14:00:00,88.86,88.99,88.83,88.89,48957.0,72.8664,72.973,72.8418,72.891,48957.0
2016-03-17 14:30:00,88.89,88.95,88.84,88.86,82727.0,72.891,72.9402,72.85,72.8664,82727.0
2016-03-17 15:00:00,88.86,89.02,88.79,88.97,101313.0,72.8664,72.9976,72.809,72.9566,101313.0
2016-03-17 15:30:00,88.98,89.09,88.82,88.84,166940.0,72.9648,73.055,72.8336,72.85,166940.0
2016-03-18 09:30:00,89.24,89.24,88.02,88.39,780795.0,73.178,73.178,72.1776,72.481,780795.0
2016-03-18 10:00:00,88.35,88.68,88.22,88.46,61986.0,72.4482,72.7188,72.3416,72.5384,61986.0
2016-03-18 10:30:00,88.49,88.68,88.33,88.35,83264.0,72.563,72.7188,72.4318,72.4482,83264.0
2016-03-18 11:00:00,88.36,88.8,88.36,88.68,132875.0,72.4564,72.8172,72.4564,72.7188,132875.0
2016-03-18 11:30:00,88.67,88.77,88.6,88.61,72027.0,72.7106,72.7926,72.6532,72.6614,72027.0
2016-03-18 12:00:00,88.61,88.63,88.48,88.48,54995.0,72.6614,72.6778,72.5548,72.5548,54995.0
2016-03-18 12:30:00,88.47,88.48,88.31,88.37,58355.0,72.5466,72.5548,72.4154,72.4646,58355.0
2016-03-18 13:00:00,88.38,88.42,88.14,88.22,96906.0,72.4728,72.5056,72.276,72.3416,96906.0
2016-03-18 13:30:00,88.23,88.24,88.02,88.05,107932.0,72.3498,72.358,72.1776,72.2022,107932.0
2016-03-18 14:00:00,88.05,88.16,88.04,88.09,83898.0,72.2022,72.2924,72.194,72.235,83898.0
2016-03-18 14:30:00,88.07,88.2,88.05,88.15,65100.0,72.2186,72.3252,72.2022,72.2842,65100.0
2016-03-18 15:00:00,88.15,88.55,88.14,88.45,93575.0,72.2842,72.6122,72.276,72.5302,93575.0
2016-03-18 15:30:00,88.45,88.69,88.33,88.61,446253.0,72.5302,72.727,72.4318,72.6614,446253.0
2016-03-21 09:30:00,88.21,88.46,88.19,88.42,82960.0,72.3334,72.5384,72.317,72.5056,82960.0
2016-03-21 10:00:00,88.43,88.43,88.14,88.22,39899.0,72.5138,72.5138,72.276,72.3416,39899.0
2016-03-21 10:30:00,88.21,88.33,88.18,88.31,34859.0,72.3334,72.4318,72.3088,72.4154,34859.0
2016-03-21 11:00:00,88.31,88.78,88.28,88.76,93633.0,72.4154,72.8008,72.3908,72.7844,93633.0
2016-03-21 11:30:00,88.77,88.85,88.58,88.75,81633.0,72.7926,72.8582,72.6368,72.7762,81633.0
2016-03-21 12:00:00,88.74,88.81,88.66,88.79,52374.0,72.768,72.8254,72.7024,72.809,52374.0
2016-03-21 12:30:00,88.8,88.92,88.73,88.89,93426.0,72.8172,72.9156,72.7598,72.891,93426.0
2016-03-21 13:00:00,88.89,89.13,88.84,89.13,66831.0,72.891,73.0878,72.85,73.0878,66831.0
2016-03-21 13:30:00,89.12,89.23,89.03,89.21,123119.0,73.0796,73.1698,73.0058,73.1534,123119.0
2016-03-21 14:00:00,89.21,89.29,89.13,89.23,85671.0,73.1534,73.219,73.0878,73.1698,85671.0
2016-03-21 14:30:00,89.23,89.31,89.08,89.3,75142.0,73.1698,73.2354,73.0468,73.2272,75142.0
2016-03-21 15:00:00,89.29,89.33,89.16,89.17,85492.0,73.219,73.2518,73.1124,73.1206,85492.0
2016-03-21 15:30:00,89.17,89.18,88.97,89.02,209393.0,73.1206,73.1288,72.9566,72.9976,209393.0
2016-03-22 09:30:00,88.79,89.01,88.41,88.74,69949.0,72.809,72.9894,72.4974,72.768,69949.0
2016-03-22 10:00:00,88.74,88.86,88.7,88.73,31548.0,72.768,72.8664,72.7352,72.7598,31548.0
2016-03-22 10:30:00,88.73,88.87,88.65,88.78,50902.0,72.7598,72.8746,72.6942,72.8008,50902.0
2016-03-22 11:00:00,88.79,88.81,88.7,88.78,36949.0,72.809,72.8254,72.7352,72.8008,36949.0
2016-03-22 11:30:00,88.79,88.79,88.56,88.67,37444.0,72.809,72.809,72.6204,72.7106,37444.0
2016-03-22 12:00:00,88.67,88.87,88.66,88.86,37966.0,72.7106,72.8746,72.7024,72.8664,37966.0
2016-03-22 12:30:00,88.84,88.92,88.8,88.92,47251.0,72.85,72.9156,72.8172,72.9156,47251.0
2016-03-22 13:00:00,88.94,88.98,88.81,88.82,33551.0,72.932,72.9648,72.8254,72.8336,33551.0
2016-03-22 13:30:00,88.81,88.93,88.81,88.83,56662.0,72.8254,72.9238,72.8254,72.8418,56662.0
2016-03-22 14:00:00,88.84,88.9,88.74,88.85,48875.0,72.85,72.8992,72.768,72.8582,48875.0
2016-03-22 14:30:00,88.84,88.92,88.8,88.8,70527.0,72.85,72.9156,72.8172,72.8172,70527.0
2016-03-22 15:00:00,88.79,88.83,88.66,88.72,67156.0,72.809,72.8418,72.7024,72.7516,67156.0
2016-03-22 15:30:00,88.72,88.73,88.61,88.64,178083.0,72.7516,72.7598,72.6614,72.686,178083.0
2016-03-23 09:30:00,88.56,88.63,88.34,88.46,55420.0,72.6204,72.6778,72.44,72.5384,55420.0
2016-03-23 10:00:00,88.47,88.62,88.32,88.43,64813.0,72.5466,72.6696,72.4236,72.5138,64813.0
2016-03-23 10:30:00,88.39,88.62,88.32,88.46,75995.0,72.481,72.6696,72.4236,72.5384,75995.0
2016-03-23 11:00:00,88.43,88.69,88.39,88.42,50184.0,72.5138,72.727,72.481,72.5056,50184.0
2016-03-23 11:30:00,88.44,88.47,88.21,88.33,35125.0,72.522,72.5466,72.3334,72.4318,35125.0
2016-03-23 12:00:00,88.38,88.62,88.36,88.62,42348.0,72.4728,72.6696,72.4564,72.6696,42348.0
2016-03-23 12:30:00,88.64,88.71,88.56,88.65,35679.0,72.686,72.7434,72.6204,72.6942,35679.0
2016-03-23 13:00:00,88.65,88.71,88.55,88.65,45284.0,72.6942,72.7434,72.6122,72.6942,45284.0
2016-03-23 13:30:00,88.64,88.72,88.57,88.64,44533.0,72.686,72.7516,72.6286,72.686,44533.0
2016-03-23 14:00:00,88.64,88.75,88.62,88.67,86417.0,72.686,72.7762,72.6696,72.7106,86417.0
2016-03-23 14:30:00,88.67,88.79,88.34,88.37,68072.0,72.7106,72.809,72.44,72.4646,68072.0
2016-03-23 15:00:00,88.38,88.52,88.34,88.51,79952.0,72.4728,72.5876,72.44,72.5794,79952.0
2016-03-23 15:30:00,88.52,88.6,88.46,88.53,142843.0,72.5876,72.6532,72.5384,72.5958,142843.0
2016-03-24 09:30:00,88.23,88.48,87.77,88.27,88341.0,72.3498,72.5548,71.9726,72.3826,88341.0
2016-03-24 10:00:00,88.27,88.3,87.78,87.89,59449.0,72.3826,72.4072,71.9808,72.071,59449.0
2016-03-24 10:30:00,87.87,88.16,87.85,88.11,52649.0,72.0546,72.2924,72.0382,72.2514,52649.0
2016-03-24 11:00:00,88.12,88.16,88.03,88.05,39609.0,72.2596,72.2924,72.1858,72.2022,39609.0
2016-03-24 11:30:00,88.05,88.18,87.96,88.18,37435.0,72.2022,72.3088,72.1284,72.3088,37435.0
2016-03-24 12:00:00,88.2,88.44,88.19,88.32,50556.0,72.3252,72.522,72.317,72.4236,50556.0
2016-03-24 12:30:00,88.33,88.37,88.15,88.19,30758.0,72.4318,72.4646,72.2842,72.317,30758.0
2016-03-24 13:00:00,88.21,88.47,88.21,88.45,42283.0,72.3334,72.5466,72.3334,72.5302,42283.0
2016-03-24 13:30:00,88.44,88.55,88.4,88.49,38294.0,72.522,72.6122,72.4892,72.563,38294.0
2016-03-24 14:00:00,88.48,88.52,88.38,88.45,52905.0,72.5548,72.5876,72.4728,72.5302,52905.0
2016-03-24 14:30:00,88.46,88.66,88.43,88.58,45896.0,72.5384,72.7024,72.5138,72.6368,45896.0
2016-03-24 15:00:00,88.57,88.68,88.49,88.66,64158.0,72.6286,72.7188,72.563,72.7024,64158.0
2016-03-24 15:30:00,88.67,88.77,88.61,88.75,118959.0,72.7106,72.7926,72.6614,72.7762,118959.0
2016-03-28 09:30:00,88.8,88.96,88.51,88.52,85097.0,72.8172,72.9484,72.5794,72.5876,85097.0
2016-03-28 10:00:00,88.55,88.72,88.45,88.68,75314.0,72.6122,72.7516,72.5302,72.7188,75314.0
2016-03-28 10:30:00,88.68,88.68,88.28,88.37,53870.0,72.7188,72.7188,72.3908,72.4646,53870.0
2016-03-28 11:00:00,88.39,88.52,88.33,88.44,46487.0,72.481,72.5876,72.4318,72.522,46487.0
2016-03-28 11:30:00,88.47,88.54,88.32,88.43,83191.0,72.5466,72.604,72.4236,72.5138,83191.0
2016-03-28 12:00:00,88.42,88.47,88.3,88.43,36413.0,72.5056,72.5466,72.4072,72.5138,36413.0
2016-03-28 12:30:00,88.43,88.67,88.39,88.6,51775.0,72.5138,72.7106,72.481,72.6532,51775.0
2016-03-28 13:00:00,88.6,88.6,88.48,88.52,32798.0,72.6532,72.6532,72.5548,72.5876,32798.0
2016-03-28 13:30:00,88.51,88.61,88.47,88.6,78786.0,72.5794,72.6614,72.5466,72.6532,78786.0
2016-03-28 14:00:00,88.63,88.78,88.48,88.49,62894.0,72.6778,72.8008,72.5548,72.563,62894.0
2016-03-28 14:30:00,88.49,88.5,88.23,88.29,80545.0,72.563,72.5712,72.3498,72.399,80545.0
2016-03-28 15:00:00,88.29,88.58,88.28,88.5,87322.0,72.399,72.6368,72.3908,72.5712,87322.0
2016-03-28 15:30:00,88.49,88.49,88.23,88.31,270138.0,72.563,72.563,72.3498,72.4154,270138.0
2016-03-29 09:30:00,88.42,88.76,88.25,88.62,96264.0,72.5056,72.7844,72.3662,72.6696,96264.0
2016-03-29 10:00:00,88.65,88.72,88.48,88.57,92564.0,72.6942,72.7516,72.5548,72.6286,92564.0
2016-03-29 10:30:00,88.55,88.6,88.35,88.36,91278.0,72.6122,72.6532,72.4482,72.4564,91278.0
2016-03-29 11:00:00,88.36,88.69,88.31,88.56,149288.0,72.4564,72.727,72.4154,72.6204,149288.0
2016-03-29 11:30:00,88.55,88.6,88.46,88.5,38628.0,72.6122,72.6532,72.5384,72.5712,38628.0
2016-03-29 12:00:00,88.5,88.96,88.47,88.96,69294.0,72.5712,72.9484,72.5466,72.9484,69294.0
2016-03-29 12:30:00,88.97,89.04,88.76,88.76,77699.0,72.9566,73.014,72.7844,72.7844,77699.0
2016-03-29 13:00:00,88.77,88.93,88.69,88.87,64775.0,72.7926,72.9238,72.727,72.8746,64775.0
2016-03-29 13:30:00,88.87,89.14,88.82,89.09,140296.0,72.8746,73.096,72.8336,73.055,140296.0
2016-03-29 14:00:00,89.08,89.29,89.02,89.26,69009.0,73.0468,73.219,72.9976,73.1944,69009.0
2016-03-29 14:30:00,89.26,89.39,89.19,89.22,75079.0,73.1944,73.301,73.137,73.1616,75079.0
2016-03-29 15:00:00,89.22,89.43,89.22,89.42,83064.0,73.1616,73.3338,73.1616,73.3256,83064.0
2016-03-29 15:30:00,89.44,89.46,89.3,89.44,290187.0,73.342,73.3584,73.2272,73.342,290187.0
2016-03-30 09:30:00,89.71,89.75,89.32,89.39,89394.0,73.5634,73.5962,73.2436,73.301,89394.0
2016-03-30 10:00:00,89.39,89.62,89.22,89.56,79062.0,73.301,73.4896,73.1616,73.4404,79062.0
2016-03-30 10:30:00,89.56,89.78,89.42,89.47,69300.0,73.4404,73.6208,73.3256,73.3666,69300.0
2016-03-30 11:00:00,89.48,89.55,89.11,89.12,155936.0,73.3748,73.4322,73.0714,73.0796,155936.0
2016-03-30 11:30:00,89.1,89.31,89.06,89.31,41986.0,73.0632,73.2354,73.0304,73.2354,41986.0
2016-03-30 12:00:00,89.31,89.34,89.08,89.14,49374.0,73.2354,73.26,73.0468,73.096,49374.0
2016-03-30 12:30:00,89.13,89.27,89.12,89.23,42257.0,73.0878,73.2026,73.0796,73.1698,42257.0
2016-03-30 13:00:00,89.23,89.27,89.11,89.15,38490.0,73.1698,73.2026,73.0714,73.1042,38490.0
2016-03-30 13:30:00,89.13,89.29,89.11,89.2,84155.0,73.0878,73.219,73.0714,73.1452,84155.0
2016-03-30 14:00:00,89.18,89.4,89.18,89.33,79483.0,73.1288,73.3092,73.1288,73.2518,79483.0
2016-03-30 14:30:00,89.34,89.36,89.2,89.3,72195.0,73.26,73.2764,73.1452,73.2272,72195.0
2016-03-30 15:00:00,89.3,89.47,89.29,89.36,104758.0,73.2272,73.3666,73.219,73.2764,104758.0
2016-03-30 15:30:00,89.37,89.38,89.07,89.16,284051.0,73.2846,73.2928,73.0386,73.1124,284051.0
2016-03-31 09:30:00,89.07,89.45,89.07,89.39,97134.0,73.0386,73.3502,73.0386,73.301,97134.0
2016-03-31 10:00:00,89.42,89.66,89.39,89.57,69256.0,73.3256,73.5224,73.301,73.4486,69256.0
2016-03-31 10:30:00,89.58,89.84,89.56,89.76,66462.0,73.4568,73.67,73.4404,73.6044,66462.0
2016-03-31 11:00:00,89.75,90.0,89.69,89.99,112804.0,73.5962,73.8012,73.547,73.793,112804.0
2016-03-31 11:30:00,89.99,89.99,89.86,89.95,63526.0,73.793,73.793,73.6864,73.7602,63526.0
2016-03-31 12:00:00,89.95,90.0,89.92,89.94,37421.0,73.7602,73.8012,73.7356,73.752,37421.0
2016-03-31 12:30:00,89.94,89.96,89.88,89.93,40086.0,73.752,73.7684,73.7028,73.7438,40086.0
2016-03-31 13:00:00,89.93,89.93,89.83,89.86,42106.0,73.7438,73.7438,73.6618,73.6864,42106.0
2016-03-31 13:30:00,89.87,89.87,89.7,89.74,62702.0,73.6946,73.6946,73.5552,73.588,62702.0
2016-03-31 14:00:00,89.72,89.73,89.56,89.58,59995.0,73.5716,73.5798,73.4404,73.4568,59995.0
2016-03-31 14:30:00,89.58,89.69,89.55,89.61,63613.0,73.4568,73.547,73.4322,73.4814,63613.0
2016-03-31 15:00:00,89.62,89.77,89.57,89.74,61754.0,73.4896,73.6126,73.4486,73.588,61754.0
2016-03-31 15:30:00,89.75,89.83,89.65,89.71,169597.0,73.5962,73.6618,73.5142,73.5634,169597.0
2016-04-01 09:30:00,88.74,89.64,88.74,89.44,159398.0,72.768,73.506,72.768,73.342,159398.0
2016-04-01 10:00:00,89.43,89.85,89.37,89.68,67247.0,73.3338,73.6782,73.2846,73.5388,67247.0
2016-04-01 10:30:00,89.69,89.95,89.6,89.78,82449.0,73.547,73.7602,73.4732,73.6208,82449.0
2016-04-01 11:00:00,89.79,89.96,89.74,89.89,38382.0,73.629,73.7684,73.588,73.711,38382.0
2016-04-01 11:30:00,89.9,89.95,89.65,89.68,34844.0,73.7192,73.7602,73.5142,73.5388,34844.0
2016-04-01 12:00:00,89.66,89.77,89.49,89.53,66108.0,73.5224,73.6126,73.383,73.4158,66108.0
2016-04-01 12:30:00,89.53,89.64,89.5,89.51,93671.0,73.4158,73.506,73.3912,73.3994,93671.0
2016-04-01 13:00:00,89.5,89.59,89.45,89.53,90908.0,73.3912,73.465,73.3502,73.4158,90908.0
2016-04-01 13:30:00,89.54,89.7,89.51,89.61,101775.0,73.424,73.5552,73.3994,73.4814,101775.0
2016-04-01 14:00:00,89.61,89.85,89.6,89.67,62956.0,73.4814,73.6782,73.4732,73.5306,62956.0
2016-04-01 14:30:00,89.67,89.99,89.66,89.98,70180.0,73.5306,73.793,73.5224,73.7848,70180.0
2016-04-01 15:00:00,89.98,90.16,89.97,90.16,151884.0,73.7848,73.9324,73.7766,73.9324,151884.0
2016-04-01 15:30:00,90.17,90.37,90.16,90.26,168968.0,73.9406,74.1046,73.9324,74.0144,168968.0
2016-04-04 09:30:00,90.34,90.4,89.96,90.25,153623.0,74.08,74.1292,73.7684,74.0062,153623.0
2016-04-04 10:00:00,90.25,90.26,90.06,90.09,65842.0,74.0062,74.0144,73.8504,73.875,65842.0
2016-04-04 10:30:00,90.1,90.22,89.7,89.74,71112.0,73.8832,73.9816,73.5552,73.588,71112.0
2016-04-04 11:00:00,89.75,89.91,89.7,89.87,58824.0,73.5962,73.7274,73.5552,73.6946,58824.0
2016-04-04 11:30:00,89.88,89.98,89.87,89.97,41895.0,73.7028,73.7848,73.6946,73.7766,41895.0
2016-04-04 12:00:00,89.96,90.06,89.93,90.0,31937.0,73.7684,73.8504,73.7438,73.8012,31937.0
2016-04-04 12:30:00,89.98,90.09,89.89,89.99,27383.0,73.7848,73.875,73.711,73.793,27383.0
2016-04-04 13:00:00,89.98,89.98,89.85,89.92,27802.0,73.7848,73.7848,73.6782,73.7356,27802.0
2016-04-04 13:30:00,89.92,89.94,89.77,89.8,43883.0,73.7356,73.752,73.6126,73.6372,43883.0
2016-04-04 14:00:00,89.8,89.81,89.63,89.8,48672.0,73.6372,73.6454,73.4978,73.6372,48672.0
2016-04-04 14:30:00,89.81,89.83,89.69,89.73,64465.0,73.6454,73.6618,73.547,73.5798,64465.0
2016-04-04 15:00:00,89.72,89.78,89.47,89.51,71586.0,73.5716,73.6208,73.3666,73.3994,71586.0
2016-04-04 15:30:00,89.51,89.71,89.5,89.71,150084.0,73.3994,73.5634,73.3912,73.5634,150084.0
2016-04-05 09:30:00,90.69,90.69,89.39,89.67,174211.0,74.367,74.367,73.301,73.5306,174211.0
2016-04-05 10:00:00,89.68,90.0,89.68,89.79,105675.0,73.5388,73.8012,73.5388,73.629,105675.0
2016-04-05 10:30:00,89.79,89.82,89.46,89.59,95547.0,73.629,73.6536,73.3584,73.465,95547.0
2016-04-05 11:00:00,89.59,89.89,89.58,89.8,90435.0,73.465,73.711,73.4568,73.6372,90435.0
2016-04-05 11:30:00,89.81,89.86,89.55,89.67,59945.0,73.6454,73.6864,73.4322,73.5306,59945.0
2016-04-05 12:00:00,89.67,89.82,89.62,89.71,85577.0,73.5306,73.6536,73.4896,73.5634,85577.0
2016-04-05 12:30:00,89.7,89.8,89.56,89.63,41097.0,73.5552,73.6372,73.4404,73.4978,41097.0
2016-04-05 13:00:00,89.63,89.86,89.56,89.86,67072.0,73.4978,73.6864,73.4404,73.6864,67072.0
2016-04-05 13:30:00,89.83,89.98,89.78,89.92,67370.0,73.6618,73.7848,73.6208,73.7356,67370.0
2016-04-05 14:00:00,89.91,90.05,89.81,90.02,79654.0,73.7274,73.8422,73.6454,73.8176,79654.0
2016-04-05 14:30:00,90.03,90.22,90.03,90.17,95892.0,73.8258,73.9816,73.8258,73.9406,95892.0
2016-04-05 15:00:00,90.16,90.17,89.91,89.94,114189.0,73.9324,73.9406,73.7274,73.752,114189.0
2016-04-05 15:30:00,89.93,89.98,89.63,89.76,277408.0,73.7438,73.7848,73.4978,73.6044,277408.0
2016-04-06 09:30:00,89.69,90.05,89.34,89.76,97540.0,73.547,73.8422,73.26,73.6044,97540.0
2016-04-06 10:00:00,89.73,89.85,89.48,89.57,76321.0,73.5798,73.6782,73.3748,73.4486,76321.0
2016-04-06 10:30:00,89.58,89.87,89.46,89.87,147173.0,73.4568,73.6946,73.3584,73.6946,147173.0
2016-04-06 11:00:00,89.89,90.17,89.78,90.15,158144.0,73.711,73.9406,73.6208,73.9242,158144.0
2016-04-06 11:30:00,90.17,90.19,90.0,90.05,71115.0,73.9406,73.957,73.8012,73.8422,71115.0
2016-04-06 12:00:00,90.04,90.25,89.99,90.25,72250.0,73.834,74.0062,73.793,74.0062,72250.0
2016-04-06 12:30:00,90.26,90.53,90.25,90.48,89942.0,74.0144,74.2358,74.0062,74.1948,89942.0
2016-04-06 13:00:00,90.48,90.68,90.46,90.65,93016.0,74.1948,74.3588,74.1784,74.3342,93016.0
2016-04-06 13:30:00,90.65,90.76,90.59,90.62,85092.0,74.3342,74.4244,74.285,74.3096,85092.0
2016-04-06 14:00:00,90.62,90.63,90.32,90.5,144631.0,74.3096,74.3178,74.0636,74.2112,144631.0
2016-04-06 14:30:00,90.48,90.65,90.36,90.63,86410.0,74.1948,74.3342,74.0964,74.3178,86410.0
2016-04-06 15:00:00,90.63,90.83,90.57,90.81,136109.0,74.3178,74.4818,74.2686,74.4654,136109.0
2016-04-06 15:30:00,90.81,90.95,90.8,90.84,227276.0,74.4654,74.5802,74.4572,74.49,227276.0
2016-04-07 09:30:00,90.08,90.45,89.94,90.24,112961.0,73.8668,74.1702,73.752,73.998,112961.0
2016-04-07 10:00:00,90.23,90.32,89.85,90.02,122607.0,73.9898,74.0636,73.6782,73.8176,122607.0
2016-04-07 10:30:00,90.0,90.18,89.8,89.87,92100.0,73.8012,73.9488,73.6372,73.6946,92100.0
2016-04-07 11:00:00,89.88,89.9,89.5,89.72,72096.0,73.7028,73.7192,73.3912,73.5716,72096.0
2016-04-07 11:30:00,89.74,89.91,89.7,89.77,62952.0,73.588,73.7274,73.5552,73.6126,62952.0
2016-04-07 12:00:00,89.77,89.82,89.54,89.66,39908.0,73.6126,73.6536,73.424,73.5224,39908.0
2016-04-07 12:30:00,89.65,89.82,89.59,89.79,44302.0,73.5142,73.6536,73.465,73.629,44302.0
2016-04-07 13:00:00,89.79,89.97,89.77,89.87,37061.0,73.629,73.7766,73.6126,73.6946,37061.0
2016-04-07 13:30:00,89.86,89.97,89.55,89.58,64998.0,73.6864,73.7766,73.4322,73.4568,64998.0
2016-04-07 14:00:00,89.57,89.64,89.41,89.64,108574.0,73.4486,73.506,73.3174,73.506,108574.0
2016-04-07 14:30:00,89.65,89.77,89.53,89.61,83065.0,73.5142,73.6126,73.4158,73.4814,83065.0
2016-04-07 15:00:00,89.6,89.82,89.55,89.73,99112.0,73.4732,73.6536,73.4322,73.5798,99112.0
2016-04-07 15:30:00,89.73,89.83,89.57,89.81,292760.0,73.5798,73.6618,73.4486,73.6454,292760.0
2016-04-08 09:30:00,90.32,90.5,90.04,90.44,76671.0,74.0636,74.2112,73.834,74.162,76671.0
2016-04-08 10:00:00,90.5,90.65,90.4,90.63,54146.0,74.2112,74.3342,74.1292,74.3178,54146.0
2016-04-08 10:30:00,90.65,90.68,90.33,90.34,54646.0,74.3342,74.3588,74.0718,74.08,54646.0
2016-04-08 11:00:00,90.35,90.42,90.16,90.23,60844.0,74.0882,74.1456,73.9324,73.9898,60844.0
2016-04-08 11:30:00,90.24,90.24,89.98,90.18,37532.0,73.998,73.998,73.7848,73.9488,37532.0
2016-04-08 12:00:00,90.2,90.23,90.02,90.02,45133.0,73.9652,73.9898,73.8176,73.8176,45133.0
2016-04-08 12:30:00,90.01,90.29,89.94,90.23,24885.0,73.8094,74.039,73.752,73.9898,24885.0
2016-04-08 13:00:00,90.22,90.22,90.11,90.12,37024.0,73.9816,73.9816,73.8914,73.8996,37024.0
2016-04-08 13:30:00,90.13,90.38,90.09,90.38,33985.0,73.9078,74.1128,73.875,74.1128,33985.0
2016-04-08 14:00:00,90.35,90.49,90.26,90.44,51613.0,74.0882,74.203,74.0144,74.162,51613.0
2016-04-08 14:30:00,90.42,90.43,90.1,90.18,43380.0,74.1456,74.1538,73.8832,73.9488,43380.0
2016-04-08 15:00:00,90.18,90.19,89.97,90.06,57924.0,73.9488,73.957,73.7766,73.8504,57924.0
2016-04-08 15:30:00,90.05,90.34,89.99,90.33,147894.0,73.8422,74.08,73.793,74.0718,147894.0
2016-04-11 09:30:00,90.95,90.98,90.56,90.7,127697.0,74.5802,74.6048,74.2604,74.3752,127697.0
2016-04-11 10:00:00,90.71,90.99,90.71,90.89,95996.0,74.3834,74.613,74.3834,74.531,95996.0
2016-04-11 10:30:00,90.89,90.89,90.48,90.48,78559.0,74.531,74.531,74.1948,74.1948,78559.0
2016-04-11 11:00:00,90.46,90.48,90.24,90.43,46318.0,74.1784,74.1948,73.998,74.1538,46318.0
2016-04-11 11:30:00,90.42,90.43,90.01,90.24,77707.0,74.1456,74.1538,73.8094,73.998,77707.0
2016-04-11 12:00:00,90.24,90.4,90.19,90.35,95339.0,73.998,74.1292,73.957,74.0882,95339.0
2016-04-11 12:30:00,90.35,90.5,90.11,90.47,57604.0,74.0882,74.2112,73.8914,74.1866,57604.0
2016-04-11 13:00:00,90.48,90.55,90.3,90.35,58476.0,74.1948,74.2522,74.0472,74.0882,58476.0
2016-04-11 13:30:00,90.35,90.41,90.17,90.34,75529.0,74.0882,74.1374,73.9406,74.08,75529.0
2016-04-11 14:00:00,90.35,90.43,90.15,90.15,114472.0,74.0882,74.1538,73.9242,73.9242,114472.0
2016-04-11 14:30:00,90.13,90.4,90.12,90.34,77799.0,73.9078,74.1292,73.8996,74.08,77799.0
2016-04-11 15:00:00,90.36,90.36,89.83,89.83,96636.0,74.0964,74.0964,73.6618,73.6618,96636.0
2016-04-11 15:30:00,89.84,89.9,89.69,89.72,181992.0,73.67,73.7192,73.547,73.5716,181992.0
2016-04-12 09:30:00,89.93,90.07,89.67,89.94,69089.0,73.7438,73.8586,73.5306,73.752,69089.0
2016-04-12 10:00:00,89.91,89.97,89.41,89.59,51485.0,73.7274,73.7766,73.3174,73.465,51485.0
2016-04-12 10:30:00,89.59,90.03,89.57,89.96,74737.0,73.465,73.8258,73.4486,73.7684,74737.0
2016-04-12 11:00:00,89.99,90.12,89.88,90.0,102946.0,73.793,73.8996,73.7028,73.8012,102946.0
2016-04-12 11:30:00,90.01,90.09,89.82,89.83,78324.0,73.8094,73.875,73.6536,73.6618,78324.0
2016-04-12 12:00:00,89.83,89.88,89.65,89.83,87098.0,73.6618,73.7028,73.5142,73.6618,87098.0
2016-04-12 12:30:00,89.83,89.93,89.77,89.85,67493.0,73.6618,73.7438,73.6126,73.6782,67493.0
2016-04-12 13:00:00,89.85,89.9,89.68,89.76,68609.0,73.6782,73.7192,73.5388,73.6044,68609.0
2016-04-12 13:30:00,89.78,89.87,89.72,89.79,79477.0,73.6208,73.6946,73.5716,73.629,79477.0
2016-04-12 14:00:00,89.8,89.93,89.73,89.77,81996.0,73.6372,73.7438,73.5798,73.6126,81996.0
2016-04-12 14:30:00,89.76,89.94,89.75,89.91,82176.0,73.6044,73.752,73.5962,73.7274,82176.0
2016-04-12 15:00:00,89.92,90.16,89.91,89.98,114550.0,73.7356,73.9324,73.7274,73.7848,114550.0
2016-04-12 15:30:00,89.99,90.12,89.94,90.11,196153.0,73.793,73.8996,73.752,73.8914,196153.0
2016-04-13 09:30:00,90.49,90.54,90.12,90.25,123507.0,74.203,74.244,73.8996,74.0062,123507.0
2016-04-13 10:00:00,90.24,90.29,90.01,90.08,74660.0,73.998,74.039,73.8094,73.8668,74660.0
2016-04-13 10:30:00,90.07,90.16,89.83,89.85,67184.0,73.8586,73.9324,73.6618,73.6782,67184.0
2016-04-13 11:00:00,89.85,89.94,89.79,89.85,101733.0,73.6782,73.752,73.629,73.6782,101733.0
2016-04-13 11:30:00,89.86,89.91,89.79,89.82,126319.0,73.6864,73.7274,73.629,73.6536,126319.0
2016-04-13 12:00:00,89.81,89.84,89.7,89.73,55299.0,73.6454,73.67,73.5552,73.5798,55299.0
2016-04-13 12:30:00,89.73,89.85,89.71,89.77,55244.0,73.5798,73.6782,73.5634,73.6126,55244.0
2016-04-13 13:00:00,89.76,89.96,89.75,89.96,45356.0,73.6044,73.7684,73.5962,73.7684,45356.0
2016-04-13 13:30:00,89.96,90.1,89.96,90.09,64263.0,73.7684,73.8832,73.7684,73.875,64263.0
2016-04-13 14:00:00,90.09,90.2,90.01,90.12,80429.0,73.875,73.9652,73.8094,73.8996,80429.0
2016-04-13 14:30:00,90.12,90.23,90.06,90.13,75193.0,73.8996,73.9898,73.8504,73.9078,75193.0
2016-04-13 15:00:00,90.13,90.2,90.12,90.18,95493.0,73.9078,73.9652,73.8996,73.9488,95493.0
2016-04-13 15:30:00,90.18,90.25,90.13,90.24,311552.0,73.9488,74.0062,73.9078,73.998,311552.0
2016-04-14 09:30:00,90.53,90.65,89.96,90.05,86879.0,74.2358,74.3342,73.7684,73.8422,86879.0
2016-04-14 10:00:00,90.05,90.31,90.0,90.24,60007.0,73.8422,74.0554,73.8012,73.998,60007.0
2016-04-14 10:30:00,90.26,90.36,90.22,90.3,89199.0,74.0144,74.0964,73.9816,74.0472,89199.0
2016-04-14 11:00:00,90.3,90.44,90.25,90.3,78499.0,74.0472,74.162,74.0062,74.0472,78499.0
2016-04-14 11:30:00,90.3,90.41,90.27,90.3,59764.0,74.0472,74.1374,74.0226,74.0472,59764.0
2016-04-14 12:00:00,90.3,90.32,90.26,90.3,62178.0,74.0472,74.0636,74.0144,74.0472,62178.0
2016-04-14 12:30:00,90.29,90.37,90.27,90.36,87631.0,74.039,74.1046,74.0226,74.0964,87631.0
2016-04-14 13:00:00,90.36,90.38,90.25,90.29,70388.0,74.0964,74.1128,74.0062,74.039,70388.0
2016-04-14 13:30:00,90.29,90.32,90.24,90.27,81477.0,74.039,74.0636,73.998,74.0226,81477.0
2016-04-14 14:00:00,90.28,90.32,90.21,90.24,87689.0,74.0308,74.0636,73.9734,73.998,87689.0
2016-04-14 14:30:00,90.24,90.24,90.11,90.12,128608.0,73.998,73.998,73.8914,73.8996,128608.0
2016-04-14 15:00:00,90.12,90.16,90.04,90.05,122272.0,73.8996,73.9324,73.834,73.8422,122272.0
2016-04-14 15:30:00,90.04,90.29,90.04,90.26,330887.0,73.834,74.039,73.834,74.0144,330887.0
2016-04-15 09:30:00,90.83,90.83,89.75,90.43,280116.0,74.4818,74.4818,73.5962,74.1538,280116.0
2016-04-15 10:00:00,90.41,90.42,90.06,90.16,101446.0,74.1374,74.1456,73.8504,73.9324,101446.0
2016-04-15 10:30:00,90.16,90.29,90.1,90.24,109104.0,73.9324,74.039,73.8832,73.998,109104.0
2016-04-15 11:00:00,90.23,90.35,90.2,90.3,60073.0,73.9898,74.0882,73.9652,74.0472,60073.0
2016-04-15 11:30:00,90.31,90.31,90.2,90.25,51877.0,74.0554,74.0554,73.9652,74.0062,51877.0
2016-04-15 12:00:00,90.25,90.25,90.01,90.1,42733.0,74.0062,74.0062,73.8094,73.8832,42733.0
2016-04-15 12:30:00,90.1,90.11,89.96,90.1,55076.0,73.8832,73.8914,73.7684,73.8832,55076.0
2016-04-15 13:00:00,90.1,90.11,89.98,90.06,47066.0,73.8832,73.8914,73.7848,73.8504,47066.0
2016-04-15 13:30:00,90.07,90.09,89.97,90.01,31009.0,73.8586,73.875,73.7766,73.8094,31009.0
2016-04-15 14:00:00,90.01,90.12,90.0,90.12,74577.0,73.8094,73.8996,73.8012,73.8996,74577.0
2016-04-15 14:30:00,90.12,90.12,90.05,90.09,89185.0,73.8996,73.8996,73.8422,73.875,89185.0
2016-04-15 15:00:00,90.09,90.1,90.04,90.06,113744.0,73.875,73.8832,73.834,73.8504,113744.0
2016-04-15 15:30:00,90.07,90.22,90.0,90.16,308433.0,73.8586,73.9816,73.8012,73.9324,308433.0
2016-04-18 09:30:00,89.96,90.29,89.71,90.2,60065.0,73.7684,74.039,73.5634,73.9652,60065.0
2016-04-18 10:00:00,90.19,90.27,90.12,90.23,126145.0,73.957,74.0226,73.8996,73.9898,126145.0
2016-04-18 10:30:00,90.24,90.5,90.21,90.3,83166.0,73.998,74.2112,73.9734,74.0472,83166.0
2016-04-18 11:00:00,90.31,90.5,90.29,90.44,53796.0,74.0554,74.2112,74.039,74.162,53796.0
2016-04-18 11:30:00,90.43,90.5,90.38,90.48,46687.0,74.1538,74.2112,74.1128,74.1948,46687.0
2016-04-18 12:00:00,90.48,90.56,90.44,90.56,40902.0,74.1948,74.2604,74.162,74.2604,40902.0
2016-04-18 12:30:00,90.56,90.68,90.56,90.59,34086.0,74.2604,74.3588,74.2604,74.285,34086.0
2016-04-18 13:00:00,90.59,90.59,90.46,90.49,40090.0,74.285,74.285,74.1784,74.203,40090.0
2016-04-18 13:30:00,90.49,90.66,90.44,90.63,53065.0,74.203,74.3424,74.162,74.3178,53065.0
2016-04-18 14:00:00,90.63,90.69,90.56,90.6,70481.0,74.3178,74.367,74.2604,74.2932,70481.0
2016-04-18 14:30:00,90.61,90.67,90.57,90.61,90393.0,74.3014,74.3506,74.2686,74.3014,90393.0
2016-04-18 15:00:00,90.6,90.64,90.57,90.63,68615.0,74.2932,74.326,74.2686,74.3178,68615.0
2016-04-18 15:30:00,90.63,90.76,90.61,90.7,193206.0,74.3178,74.4244,74.3014,74.3752,193206.0
2016-04-19 09:30:00,91.0,91.0,90.57,90.63,87155.0,74.6212,74.6212,74.2686,74.3178,87155.0
2016-04-19 10:00:00,90.62,90.9,90.55,90.87,62100.0,74.3096,74.5392,74.2522,74.5146,62100.0
2016-04-19 10:30:00,90.88,90.91,90.66,90.88,96024.0,74.5228,74.5474,74.3424,74.5228,96024.0
2016-04-19 11:00:00,90.88,90.88,90.57,90.62,70628.0,74.5228,74.5228,74.2686,74.3096,70628.0
2016-04-19 11:30:00,90.61,90.78,90.52,90.57,236056.0,74.3014,74.4408,74.2276,74.2686,236056.0
2016-04-19 12:00:00,90.6,90.62,90.49,90.5,47384.0,74.2932,74.3096,74.203,74.2112,47384.0
2016-04-19 12:30:00,90.5,90.51,90.27,90.45,53463.0,74.2112,74.2194,74.0226,74.1702,53463.0
2016-04-19 13:00:00,90.44,90.45,90.38,90.39,61003.0,74.162,74.1702,74.1128,74.121,61003.0
2016-04-19 13:30:00,90.4,90.45,90.37,90.4,61577.0,74.1292,74.1702,74.1046,74.1292,61577.0
2016-04-19 14:00:00,90.4,90.51,90.4,90.43,101005.0,74.1292,74.2194,74.1292,74.1538,101005.0
2016-04-19 14:30:00,90.43,90.48,90.32,90.41,68139.0,74.1538,74.1948,74.0636,74.1374,68139.0
2016-04-19 15:00:00,90.39,90.68,90.33,90.63,87843.0,74.121,74.3588,74.0718,74.3178,87843.0
2016-04-19 15:30:00,90.65,90.77,90.54,90.74,265367.0,74.3342,74.4326,74.244,74.408,265367.0
2016-04-20 09:30:00,90.68,90.79,90.37,90.65,166959.0,74.3588,74.449,74.1046,74.3342,166959.0
2016-04-20 10:00:00,90.66,90.7,90.45,90.49,122496.0,74.3424,74.3752,74.1702,74.203,122496.0
2016-04-20 10:30:00,90.5,90.6,90.19,90.41,173508.0,74.2112,74.2932,73.957,74.1374,173508.0
2016-04-20 11:00:00,90.44,90.73,90.42,90.65,127396.0,74.162,74.3998,74.1456,74.3342,127396.0
2016-04-20 11:30:00,90.66,90.72,90.61,90.62,73719.0,74.3424,74.3916,74.3014,74.3096,73719.0
2016-04-20 12:00:00,90.64,90.66,90.44,90.55,43166.0,74.326,74.3424,74.162,74.2522,43166.0
2016-04-20 12:30:00,90.57,90.64,90.45,90.54,75125.0,74.2686,74.326,74.1702,74.244,75125.0
2016-04-20 13:00:00,90.57,90.61,90.42,90.46,30862.0,74.2686,74.3014,74.1456,74.1784,30862.0
2016-04-20 13:30:00,90.45,90.51,90.41,90.49,74892.0,74.1702,74.2194,74.1374,74.203,74892.0
2016-04-20 14:00:00,90.5,90.52,90.4,90.45,121666.0,74.2112,74.2276,74.1292,74.1702,121666.0
2016-04-20 14:30:00,90.45,90.52,90.44,90.47,123631.0,74.1702,74.2276,74.162,74.1866,123631.0
2016-04-20 15:00:00,90.47,90.56,90.41,90.45,130489.0,74.1866,74.2604,74.1374,74.1702,130489.0
2016-04-20 15:30:00,90.45,90.46,90.1,90.11,252386.0,74.1702,74.1784,73.8832,73.8914,252386.0
2016-04-21 09:30:00,90.62,90.71,89.35,89.43,161375.0,74.3096,74.3834,73.2682,73.3338,161375.0
2016-04-21 10:00:00,89.45,89.53,89.39,89.48,139175.0,73.3502,73.4158,73.301,73.3748,139175.0
2016-04-21 10:30:00,89.5,89.74,89.46,89.6,163259.0,73.3912,73.588,73.3584,73.4732,163259.0
2016-04-21 11:00:00,89.62,89.67,89.39,89.57,51441.0,73.4896,73.5306,73.301,73.4486,51441.0
2016-04-21 11:30:00,89.58,89.59,89.42,89.44,63129.0,73.4568,73.465,73.3256,73.342,63129.0
2016-04-21 12:00:00,89.44,89.45,89.32,89.41,44571.0,73.342,73.3502,73.2436,73.3174,44571.0
2016-04-21 12:30:00,89.41,89.6,89.4,89.47,56059.0,73.3174,73.4732,73.3092,73.3666,56059.0
2016-04-21 13:00:00,89.46,89.61,89.46,89.52,45289.0,73.3584,73.4814,73.3584,73.4076,45289.0
2016-04-21 13:30:00,89.51,89.61,89.4,89.4,44299.0,73.3994,73.4814,73.3092,73.3092,44299.0
2016-04-21 14:00:00,89.4,89.51,89.35,89.5,62537.0,73.3092,73.3994,73.2682,73.3912,62537.0
2016-04-21 14:30:00,89.5,89.5,89.23,89.34,70655.0,73.3912,73.3912,73.1698,73.26,70655.0
2016-04-21 15:00:00,89.34,89.42,89.27,89.29,79277.0,73.26,73.3256,73.2026,73.219,79277.0
2016-04-21 15:30:00,89.27,89.52,89.27,89.35,200236.0,73.2026,73.4076,73.2026,73.2682,200236.0
2016-04-22 09:30:00,89.11,89.73,89.1,89.73,89936.0,73.0714,73.5798,73.0632,73.5798,89936.0
2016-04-22 10:00:00,89.75,89.81,89.27,89.29,78810.0,73.5962,73.6454,73.2026,73.219,78810.0
2016-04-22 10:30:00,89.26,89.34,88.89,88.93,75237.0,73.1944,73.26,72.891,72.9238,75237.0
2016-04-22 11:00:00,88.95,89.12,88.9,89.0,75705.0,72.9402,73.0796,72.8992,72.9812,75705.0
2016-04-22 11:30:00,89.02,89.2,88.94,89.11,49873.0,72.9976,73.1452,72.932,73.0714,49873.0
2016-04-22 12:00:00,89.11,89.14,89.0,89.04,60542.0,73.0714,73.096,72.9812,73.014,60542.0
2016-04-22 12:30:00,89.04,89.16,88.98,89.14,44553.0,73.014,73.1124,72.9648,73.096,44553.0
2016-04-22 13:00:00,89.15,89.35,89.15,89.18,50506.0,73.1042,73.2682,73.1042,73.1288,50506.0
2016-04-22 13:30:00,89.17,89.55,89.15,89.46,66777.0,73.1206,73.4322,73.1042,73.3584,66777.0
2016-04-22 14:00:00,89.48,89.77,89.45,89.75,64284.0,73.3748,73.6126,73.3502,73.5962,64284.0
2016-04-22 14:30:00,89.75,89.76,89.63,89.71,59176.0,73.5962,73.6044,73.4978,73.5634,59176.0
2016-04-22 15:00:00,89.71,89.73,89.56,89.68,88105.0,73.5634,73.5798,73.4404,73.5388,88105.0
2016-04-22 15:30:00,89.68,89.71,89.55,89.64,163064.0,73.5388,73.5634,73.4322,73.506,163064.0
2016-04-25 09:30:00,89.51,89.54,89.0,89.33,65485.0,73.3994,73.424,72.9812,73.2518,65485.0
2016-04-25 10:00:00,89.31,89.37,89.04,89.08,38986.0,73.2354,73.2846,73.014,73.0468,38986.0
2016-04-25 10:30:00,89.08,89.35,89.02,89.32,63522.0,73.0468,73.2682,72.9976,73.2436,63522.0
2016-04-25 11:00:00,89.31,89.57,89.22,89.55,47828.0,73.2354,73.4486,73.1616,73.4322,47828.0
2016-04-25 11:30:00,89.55,89.56,89.4,89.41,43722.0,73.4322,73.4404,73.3092,73.3174,43722.0
2016-04-25 12:00:00,89.41,89.56,89.37,89.43,33793.0,73.3174,73.4404,73.2846,73.3338,33793.0
2016-04-25 12:30:00,89.43,89.62,89.35,89.53,46890.0,73.3338,73.4896,73.2682,73.4158,46890.0
2016-04-25 13:00:00,89.54,89.63,89.5,89.55,52466.0,73.424,73.4978,73.3912,73.4322,52466.0
2016-04-25 13:30:00,89.56,89.64,89.48,89.59,46710.0,73.4404,73.506,73.3748,73.465,46710.0
2016-04-25 14:00:00,89.58,89.59,89.34,89.48,65243.0,73.4568,73.465,73.26,73.3748,65243.0
2016-04-25 14:30:00,89.49,89.57,89.4,89.53,47988.0,73.383,73.4486,73.3092,73.4158,47988.0
2016-04-25 15:00:00,89.52,89.53,89.34,89.41,58753.0,73.4076,73.4158,73.26,73.3174,58753.0
2016-04-25 15:30:00,89.41,89.58,89.38,89.58,183481.0,73.3174,73.4568,73.2928,73.4568,183481.0
2016-04-26 09:30:00,89.82,90.33,89.61,90.26,117835.0,73.6536,74.0718,73.4814,74.0144,117835.0
2016-04-26 10:00:00,90.28,90.33,89.47,89.47,102959.0,74.0308,74.0718,73.3666,73.3666,102959.0
2016-04-26 10:30:00,89.47,89.58,89.33,89.38,83537.0,73.3666,73.4568,73.2518,73.2928,83537.0
2016-04-26 11:00:00,89.39,89.77,89.32,89.47,60860.0,73.301,73.6126,73.2436,73.3666,60860.0
2016-04-26 11:30:00,89.48,89.63,89.46,89.61,67565.0,73.3748,73.4978,73.3584,73.4814,67565.0
2016-04-26 12:00:00,89.63,89.93,89.63,89.75,57389.0,73.4978,73.7438,73.4978,73.5962,57389.0
2016-04-26 12:30:00,89.75,89.8,89.53,89.59,34257.0,73.5962,73.6372,73.4158,73.465,34257.0
2016-04-26 13:00:00,89.59,89.63,89.43,89.62,53199.0,73.465,73.4978,73.3338,73.4896,53199.0
2016-04-26 13:30:00,89.62,89.69,89.36,89.44,192296.0,73.4896,73.547,73.2764,73.342,192296.0
2016-04-26 14:00:00,89.45,89.67,89.44,89.52,73219.0,73.3502,73.5306,73.342,73.4076,73219.0
2016-04-26 14:30:00,89.52,89.72,89.51,89.55,60457.0,73.4076,73.5716,73.3994,73.4322,60457.0
2016-04-26 15:00:00,89.56,89.65,89.48,89.62,82625.0,73.4404,73.5142,73.3748,73.4896,82625.0
2016-04-26 15:30:00,89.63,89.87,89.62,89.81,225013.0,73.4978,73.6946,73.4896,73.6454,225013.0
2016-04-27 09:30:00,89.73,90.45,89.61,90.07,166352.0,73.5798,74.1702,73.4814,73.8586,166352.0
2016-04-27 10:00:00,90.07,90.2,89.69,89.8,143000.0,73.8586,73.9652,73.547,73.6372,143000.0
2016-04-27 10:30:00,89.79,90.08,89.61,89.76,307458.0,73.629,73.8668,73.4814,73.6044,307458.0
2016-04-27 11:00:00,89.76,90.01,89.74,89.85,61690.0,73.6044,73.8094,73.588,73.6782,61690.0
2016-04-27 11:30:00,89.86,90.09,89.86,90.01,115848.0,73.6864,73.875,73.6864,73.8094,115848.0
2016-04-27 12:00:00,90.01,90.16,89.99,90.13,73692.0,73.8094,73.9324,73.793,73.9078,73692.0
2016-04-27 12:30:00,90.12,90.13,89.95,89.98,41327.0,73.8996,73.9078,73.7602,73.7848,41327.0
2016-04-27 13:00:00,89.98,90.08,89.84,89.84,70397.0,73.7848,73.8668,73.67,73.67,70397.0
2016-04-27 13:30:00,89.83,89.98,89.83,89.87,124286.0,73.6618,73.7848,73.6618,73.6946,124286.0
2016-04-27 14:00:00,89.86,90.25,89.65,90.17,195834.0,73.6864,74.0062,73.5142,73.9406,195834.0
2016-04-27 14:30:00,90.19,90.25,90.02,90.13,89440.0,73.957,74.0062,73.8176,73.9078,89440.0
2016-04-27 15:00:00,90.11,90.26,90.1,90.23,193395.0,73.8914,74.0144,73.8832,73.9898,193395.0
2016-04-27 15:30:00,90.22,90.42,90.01,90.11,338047.0,73.9816,74.1456,73.8094,73.8914,338047.0
2016-04-28 09:30:00,87.84,89.86,87.4,89.27,270487.0,72.03,73.6864,71.6692,73.2026,270487.0
2016-04-28 10:00:00,89.25,90.32,89.04,90.31,251814.0,73.1862,74.0636,73.014,74.0554,251814.0
2016-04-28 10:30:00,90.31,90.89,90.16,90.54,237653.0,74.0554,74.531,73.9324,74.244,237653.0
2016-04-28 11:00:00,90.56,90.56,90.15,90.36,180131.0,74.2604,74.2604,73.9242,74.0964,180131.0
2016-04-28 11:30:00,90.35,90.37,89.93,89.97,127559.0,74.0882,74.1046,73.7438,73.7766,127559.0
2016-04-28 12:00:00,90.0,90.01,89.8,89.88,167333.0,73.8012,73.8094,73.6372,73.7028,167333.0
2016-04-28 12:30:00,89.86,90.01,89.79,89.87,98923.0,73.6864,73.8094,73.629,73.6946,98923.0
2016-04-28 13:00:00,89.89,89.92,89.61,89.64,73438.0,73.711,73.7356,73.4814,73.506,73438.0
2016-04-28 13:30:00,89.64,89.87,89.6,89.77,87369.0,73.506,73.6946,73.4732,73.6126,87369.0
2016-04-28 14:00:00,89.77,89.79,89.5,89.75,138107.0,73.6126,73.629,73.3912,73.5962,138107.0
2016-04-28 14:30:00,89.75,89.76,89.31,89.64,92405.0,73.5962,73.6044,73.2354,73.506,92405.0
2016-04-28 15:00:00,89.64,89.66,88.94,89.05,126082.0,73.506,73.5224,72.932,73.0222,126082.0
2016-04-28 15:30:00,89.04,89.23,88.95,89.1,492305.0,73.014,73.1698,72.9402,73.0632,492305.0
2016-04-29 09:30:00,88.4,88.88,87.8,87.98,250844.0,72.4892,72.8828,71.9972,72.1448,250844.0
2016-04-29 10:00:00,87.97,88.58,87.77,88.53,185677.0,72.1366,72.6368,71.9726,72.5958,185677.0
2016-04-29 10:30:00,88.53,88.89,88.21,88.39,139513.0,72.5958,72.891,72.3334,72.481,139513.0
2016-04-29 11:00:00,88.38,88.63,88.25,88.48,113200.0,72.4728,72.6778,72.3662,72.5548,113200.0
2016-04-29 11:30:00,88.48,88.54,88.23,88.34,139867.0,72.5548,72.604,72.3498,72.44,139867.0
2016-04-29 12:00:00,88.33,88.58,88.23,88.44,54892.0,72.4318,72.6368,72.3498,72.522,54892.0
2016-04-29 12:30:00,88.45,88.55,88.36,88.37,49693.0,72.5302,72.6122,72.4564,72.4646,49693.0
2016-04-29 13:00:00,88.36,88.7,88.35,88.62,55131.0,72.4564,72.7352,72.4482,72.6696,55131.0
2016-04-29 13:30:00,88.64,88.65,88.2,88.21,65140.0,72.686,72.6942,72.3252,72.3334,65140.0
2016-04-29 14:00:00,88.21,88.38,88.14,88.33,80950.0,72.3334,72.4728,72.276,72.4318,80950.0
2016-04-29 14:30:00,88.35,88.41,88.19,88.27,75922.0,72.4482,72.4974,72.317,72.3826,75922.0
2016-04-29 15:00:00,88.25,88.46,88.25,88.28,141427.0,72.3662,72.5384,72.3662,72.3908,141427.0
2016-04-29 15:30:00,88.29,88.71,88.29,88.46,314801.0,72.399,72.7434,72.399,72.5384,314801.0
2016-05-02 09:30:00,88.24,89.09,88.21,88.93,137934.0,72.358,73.055,72.3334,72.9238,137934.0
2016-05-02 10:00:00,88.89,89.15,88.8,88.88,83869.0,72.891,73.1042,72.8172,72.8828,83869.0
2016-05-02 10:30:00,88.88,89.09,88.76,88.78,50657.0,72.8828,73.055,72.7844,72.8008,50657.0
2016-05-02 11:00:00,88.79,89.08,88.79,89.04,77884.0,72.809,73.0468,72.809,73.014,77884.0
2016-05-02 11:30:00,89.04,89.08,88.88,88.96,84436.0,73.014,73.0468,72.8828,72.9484,84436.0
2016-05-02 12:00:00,88.94,89.08,88.91,89.04,76030.0,72.932,73.0468,72.9074,73.014,76030.0
2016-05-02 12:30:00,89.05,89.24,89.0,89.21,213689.0,73.0222,73.178,72.9812,73.1534,213689.0
2016-05-02 13:00:00,89.21,89.32,89.13,89.28,172674.0,73.1534,73.2436,73.0878,73.2108,172674.0
2016-05-02 13:30:00,89.28,89.31,89.24,89.29,132683.0,73.2108,73.2354,73.178,73.219,132683.0
2016-05-02 14:00:00,89.29,89.43,89.28,89.34,147193.0,73.219,73.3338,73.2108,73.26,147193.0
2016-05-02 14:30:00,89.35,89.36,89.21,89.27,139071.0,73.2682,73.2764,73.1534,73.2026,139071.0
2016-05-02 15:00:00,89.28,89.49,89.25,89.48,151667.0,73.2108,73.383,73.1862,73.3748,151667.0
2016-05-02 15:30:00,89.47,89.6,89.38,89.43,370125.0,73.3666,73.4732,73.2928,73.3338,370125.0
2016-05-03 09:30:00,89.19,89.49,88.96,89.25,140904.0,73.137,73.383,72.9484,73.1862,140904.0
2016-05-03 10:00:00,89.21,89.21,88.56,88.86,104754.0,73.1534,73.1534,72.6204,72.8664,104754.0
2016-05-03 10:30:00,88.83,88.91,88.57,88.67,123510.0,72.8418,72.9074,72.6286,72.7106,123510.0
2016-05-03 11:00:00,88.67,88.98,88.61,88.61,165462.0,72.7106,72.9648,72.6614,72.6614,165462.0
2016-05-03 11:30:00,88.62,88.76,88.46,88.62,115005.0,72.6696,72.7844,72.5384,72.6696,115005.0
2016-05-03 12:00:00,88.65,88.87,88.58,88.77,75246.0,72.6942,72.8746,72.6368,72.7926,75246.0
2016-05-03 12:30:00,88.76,89.05,88.74,89.02,54789.0,72.7844,73.0222,72.768,72.9976,54789.0
2016-05-03 13:00:00,89.03,89.11,87.85,88.91,1084029.0,73.0058,73.0714,72.0382,72.9074,1084029.0
2016-05-03 13:30:00,88.91,89.14,88.72,88.84,191848.0,72.9074,73.096,72.7516,72.85,191848.0
2016-05-03 14:00:00,88.86,89.01,88.67,88.85,141670.0,72.8664,72.9894,72.7106,72.8582,141670.0
2016-05-03 14:30:00,88.84,88.94,88.69,88.86,101855.0,72.85,72.932,72.727,72.8664,101855.0
2016-05-03 15:00:00,88.87,88.93,88.63,88.78,134836.0,72.8746,72.9238,72.6778,72.8008,134836.0
2016-05-03 15:30:00,88.78,88.91,88.57,88.81,319063.0,72.8008,72.9074,72.6286,72.8254,319063.0
2016-05-04 09:30:00,88.32,88.74,87.87,88.32,114353.0,72.4236,72.768,72.0546,72.4236,114353.0
2016-05-04 10:00:00,88.31,88.61,88.23,88.3,35665.0,72.4154,72.6614,72.3498,72.4072,35665.0
2016-05-04 10:30:00,88.3,88.54,88.17,88.2,52924.0,72.4072,72.604,72.3006,72.3252,52924.0
2016-05-04 11:00:00,88.23,88.39,88.17,88.25,37018.0,72.3498,72.481,72.3006,72.3662,37018.0
2016-05-04 11:30:00,88.25,88.35,88.21,88.35,48001.0,72.3662,72.4482,72.3334,72.4482,48001.0
2016-05-04 12:00:00,88.34,88.41,88.27,88.33,34870.0,72.44,72.4974,72.3826,72.4318,34870.0
2016-05-04 12:30:00,88.31,88.38,88.26,88.26,26045.0,72.4154,72.4728,72.3744,72.3744,26045.0
2016-05-04 13:00:00,88.26,88.44,88.23,88.44,43991.0,72.3744,72.522,72.3498,72.522,43991.0
2016-05-04 13:30:00,88.43,88.44,88.19,88.19,52042.0,72.5138,72.522,72.317,72.317,52042.0
2016-05-04 14:00:00,88.19,88.4,88.08,88.37,56541.0,72.317,72.4892,72.2268,72.4646,56541.0
2016-05-04 14:30:00,88.36,88.45,88.3,88.31,47477.0,72.4564,72.5302,72.4072,72.4154,47477.0
2016-05-04 15:00:00,88.3,88.37,88.21,88.34,58796.0,72.4072,72.4646,72.3334,72.44,58796.0
2016-05-04 15:30:00,88.34,88.55,88.33,88.38,159761.0,72.44,72.6122,72.4318,72.4728,159761.0
2016-05-05 09:30:00,86.67,87.91,86.53,87.22,532998.0,71.0705,72.0874,70.9557,71.5216,532998.0
2016-05-05 10:00:00,87.21,87.53,87.06,87.11,359827.0,71.5134,71.7758,71.3904,71.4314,359827.0
2016-05-05 10:30:00,87.12,87.42,87.05,87.36,291076.0,71.4396,71.6856,71.3822,71.6364,291076.0
2016-05-05 11:00:00,87.36,87.51,87.2,87.37,215388.0,71.6364,71.7594,71.5052,71.6446,215388.0
2016-05-05 11:30:00,87.38,87.52,87.33,87.39,334948.0,71.6528,71.7676,71.6118,71.661,334948.0
2016-05-05 12:00:00,87.36,87.45,87.13,87.23,218577.0,71.6364,71.7102,71.4478,71.5298,218577.0
2016-05-05 12:30:00,87.23,87.28,86.96,87.05,189192.0,71.5298,71.5708,71.3083,71.3822,189192.0
2016-05-05 13:00:00,87.05,87.06,86.52,86.6,278113.0,71.3822,71.3904,70.9475,71.0131,278113.0
2016-05-05 13:30:00,86.61,86.88,86.59,86.79,226460.0,71.0213,71.2427,71.0049,71.1689,226460.0
2016-05-05 14:00:00,86.79,86.9,86.66,86.77,251518.0,71.1689,71.2591,71.0623,71.1525,251518.0
2016-05-05 14:30:00,86.76,86.86,86.5,86.5,236452.0,71.1443,71.2263,70.9311,70.9311,236452.0
2016-05-05 15:00:00,86.5,86.68,86.47,86.63,339704.0,70.9311,71.0787,70.9065,71.0377,339704.0
2016-05-05 15:30:00,86.64,86.64,86.28,86.45,935187.0,71.0459,71.0459,70.7507,70.8901,935187.0
2016-05-06 09:30:00,86.09,86.98,86.09,86.9,319582.0,70.5949,71.3247,70.5949,71.2591,319582.0
2016-05-06 10:00:00,86.91,87.05,86.58,86.61,235524.0,71.2673,71.3822,70.9967,71.0213,235524.0
2016-05-06 10:30:00,86.6,86.77,86.41,86.71,195682.0,71.0131,71.1525,70.8573,71.1033,195682.0
2016-05-06 11:00:00,86.73,87.12,86.73,86.99,226772.0,71.1197,71.4396,71.1197,71.3329,226772.0
2016-05-06 11:30:00,86.98,87.01,86.84,86.84,169374.0,71.3247,71.3493,71.2099,71.2099,169374.0
2016-05-06 12:00:00,86.82,86.99,86.82,86.83,125878.0,71.1935,71.3329,71.1935,71.2017,125878.0
2016-05-06 12:30:00,86.84,86.93,86.81,86.9,108270.0,71.2099,71.2837,71.1853,71.2591,108270.0
2016-05-06 13:00:00,86.92,87.0,86.86,86.93,157148.0,71.2755,71.3411,71.2263,71.2837,157148.0
2016-05-06 13:30:00,86.94,87.0,86.84,86.9,232563.0,71.2919,71.3411,71.2099,71.2591,232563.0
2016-05-06 14:00:00,86.9,86.95,86.83,86.85,531856.0,71.2591,71.3001,71.2017,71.2181,531856.0
2016-05-06 14:30:00,86.86,86.91,86.81,86.84,414678.0,71.2263,71.2673,71.1853,71.2099,414678.0
2016-05-06 15:00:00,86.84,86.9,86.75,86.85,311824.0,71.2099,71.2591,71.1361,71.2181,311824.0
2016-05-06 15:30:00,86.86,86.94,86.75,86.85,732544.0,71.2263,71.2919,71.1361,71.2181,732544.0
2016-05-09 09:30:00,87.15,87.49,86.77,87.34,666281.0,71.4642,71.743,71.1525,71.62,666281.0
2016-05-09 10:00:00,87.34,87.69,86.93,87.06,363551.0,71.62,71.907,71.2837,71.3904,363551.0
2016-05-09 10:30:00,87.06,87.14,86.84,87.1,230352.0,71.3904,71.456,71.2099,71.4232,230352.0
2016-05-09 11:00:00,87.09,87.25,86.86,86.98,191459.0,71.415,71.5462,71.2263,71.3247,191459.0
2016-05-09 11:30:00,86.99,87.21,86.8,87.05,163499.0,71.3329,71.5134,71.1771,71.3822,163499.0
2016-05-09 12:00:00,87.06,87.34,87.05,87.3,76228.0,71.3904,71.62,71.3822,71.5872,76228.0
2016-05-09 12:30:00,87.31,87.35,87.14,87.31,86863.0,71.5954,71.6282,71.456,71.5954,86863.0
2016-05-09 13:00:00,87.31,87.36,87.26,87.33,169537.0,71.5954,71.6364,71.5544,71.6118,169537.0
2016-05-09 13:30:00,87.33,87.36,87.19,87.22,136456.0,71.6118,71.6364,71.497,71.5216,136456.0
2016-05-09 14:00:00,87.22,87.33,87.14,87.26,98421.0,71.5216,71.6118,71.456,71.5544,98421.0
2016-05-09 14:30:00,87.27,87.38,87.23,87.34,226340.0,71.5626,71.6528,71.5298,71.62,226340.0
2016-05-09 15:00:00,87.34,87.35,87.24,87.28,135013.0,71.62,71.6282,71.538,71.5708,135013.0
2016-05-09 15:30:00,87.29,87.3,87.07,87.14,312765.0,71.579,71.5872,71.3986,71.456,312765.0
2016-05-10 09:30:00,87.48,87.64,87.16,87.4,625050.0,71.7348,71.866,71.4724,71.6692,625050.0
2016-05-10 10:00:00,87.4,87.53,87.37,87.43,374439.0,71.6692,71.7758,71.6446,71.6938,374439.0
2016-05-10 10:30:00,87.42,87.43,87.35,87.4,370173.0,71.6856,71.6938,71.6282,71.6692,370173.0
2016-05-10 11:00:00,87.4,87.58,87.34,87.43,365551.0,71.6692,71.8168,71.62,71.6938,365551.0
2016-05-10 11:30:00,87.44,87.51,87.34,87.39,346163.0,71.702,71.7594,71.62,71.661,346163.0
2016-05-10 12:00:00,87.39,87.48,87.39,87.43,208452.0,71.661,71.7348,71.661,71.6938,208452.0
2016-05-10 12:30:00,87.44,87.71,87.32,87.64,195834.0,71.702,71.9234,71.6036,71.866,195834.0
2016-05-10 13:00:00,87.65,87.93,87.65,87.88,126965.0,71.8742,72.1038,71.8742,72.0628,126965.0
2016-05-10 13:30:00,87.89,88.12,87.81,88.08,120744.0,72.071,72.2596,72.0054,72.2268,120744.0
2016-05-10 14:00:00,88.08,88.17,87.99,88.15,124001.0,72.2268,72.3006,72.153,72.2842,124001.0
2016-05-10 14:30:00,88.14,88.17,88.06,88.11,139826.0,72.276,72.3006,72.2104,72.2514,139826.0
2016-05-10 15:00:00,88.1,88.4,88.08,88.36,155439.0,72.2432,72.4892,72.2268,72.4564,155439.0
2016-05-10 15:30:00,88.37,88.53,88.23,88.5,454801.0,72.4646,72.5958,72.3498,72.5712,454801.0
2016-05-11 09:30:00,88.19,88.49,87.56,87.78,168354.0,72.317,72.563,71.8004,71.9808,168354.0
2016-05-11 10:00:00,87.79,87.88,87.67,87.84,89920.0,71.989,72.0628,71.8906,72.03,89920.0
2016-05-11 10:30:00,87.85,87.92,87.48,87.48,135048.0,72.0382,72.0956,71.7348,71.7348,135048.0
2016-05-11 11:00:00,87.47,87.5,87.22,87.3,125435.0,71.7266,71.7512,71.5216,71.5872,125435.0
2016-05-11 11:30:00,87.31,87.39,87.14,87.15,82960.0,71.5954,71.661,71.456,71.4642,82960.0
2016-05-11 12:00:00,87.14,87.27,87.12,87.12,75915.0,71.456,71.5626,71.4396,71.4396,75915.0
2016-05-11 12:30:00,87.13,87.24,87.11,87.16,58955.0,71.4478,71.538,71.4314,71.4724,58955.0
2016-05-11 13:00:00,87.17,87.43,87.14,87.33,56872.0,71.4806,71.6938,71.456,71.6118,56872.0
2016-05-11 13:30:00,87.32,87.34,87.08,87.1,66318.0,71.6036,71.62,71.4068,71.4232,66318.0
2016-05-11 14:00:00,87.1,87.1,86.93,87.04,99687.0,71.4232,71.4232,71.2837,71.374,99687.0
2016-05-11 14:30:00,87.04,87.06,86.81,86.84,104533.0,71.374,71.3904,71.1853,71.2099,104533.0
2016-05-11 15:00:00,86.84,86.95,86.79,86.85,95367.0,71.2099,71.3001,71.1689,71.2181,95367.0
2016-05-11 15:30:00,86.86,86.88,86.66,86.67,366367.0,71.2263,71.2427,71.0623,71.0705,366367.0
2016-05-12 09:30:00,87.31,87.31,86.73,87.03,72348.0,71.5954,71.5954,71.1197,71.3658,72348.0
2016-05-12 10:00:00,87.0,87.15,86.78,86.79,88763.0,71.3411,71.4642,71.1607,71.1689,88763.0
2016-05-12 10:30:00,86.77,86.86,86.58,86.68,86619.0,71.1525,71.2263,70.9967,71.0787,86619.0
2016-05-12 11:00:00,86.67,86.69,86.29,86.33,88510.0,71.0705,71.0869,70.7589,70.7917,88510.0
2016-05-12 11:30:00,86.35,86.48,86.24,86.25,64434.0,70.8081,70.9147,70.7179,70.7261,64434.0
2016-05-12 12:00:00,86.22,86.31,86.17,86.3,58700.0,70.7015,70.7753,70.6605,70.7671,58700.0
2016-05-12 12:30:00,86.31,86.43,86.11,86.42,49503.0,70.7753,70.8737,70.6113,70.8655,49503.0
2016-05-12 13:00:00,86.42,86.44,86.29,86.4,73303.0,70.8655,70.8819,70.7589,70.8491,73303.0
2016-05-12 13:30:00,86.42,86.65,86.21,86.65,101914.0,70.8655,71.0541,70.6933,71.0541,101914.0
2016-05-12 14:00:00,86.66,86.93,86.64,86.86,80385.0,71.0623,71.2837,71.0459,71.2263,80385.0
2016-05-12 14:30:00,86.84,87.0,86.76,86.92,65435.0,71.2099,71.3411,71.1443,71.2755,65435.0
2016-05-12 15:00:00,86.92,86.92,86.71,86.73,73385.0,71.2755,71.2755,71.1033,71.1197,73385.0
2016-05-12 15:30:00,86.72,86.73,86.35,86.54,381445.0,71.1115,71.1197,70.8081,70.9639,381445.0
2016-05-13 09:30:00,86.42,86.87,86.29,86.54,88799.0,70.8655,71.2345,70.7589,70.9639,88799.0
2016-05-13 10:00:00,86.56,86.68,86.38,86.57,56926.0,70.9803,71.0787,70.8327,70.9885,56926.0
2016-05-13 10:30:00,86.56,86.64,86.31,86.47,61720.0,70.9803,71.0459,70.7753,70.9065,61720.0
2016-05-13 11:00:00,86.48,86.85,86.44,86.77,71510.0,70.9147,71.2181,70.8819,71.1525,71510.0
2016-05-13 11:30:00,86.76,86.77,86.56,86.58,65233.0,71.1443,71.1525,70.9803,70.9967,65233.0
2016-05-13 12:00:00,86.57,86.61,86.39,86.56,168930.0,70.9885,71.0213,70.8409,70.9803,168930.0
2016-05-13 12:30:00,86.56,86.66,86.48,86.54,60847.0,70.9803,71.0623,70.9147,70.9639,60847.0
2016-05-13 13:00:00,86.54,86.57,86.35,86.38,127213.0,70.9639,70.9885,70.8081,70.8327,127213.0
2016-05-13 13:30:00,86.4,86.46,86.16,86.17,111732.0,70.8491,70.8983,70.6523,70.6605,111732.0
2016-05-13 14:00:00,86.15,86.25,85.92,86.0,96619.0,70.6441,70.7261,70.4555,70.5211,96619.0
2016-05-13 14:30:00,86.0,86.06,85.82,85.99,111553.0,70.5211,70.5703,70.3735,70.5129,111553.0
2016-05-13 15:00:00,85.99,85.99,85.82,85.83,100102.0,70.5129,70.5129,70.3735,70.3817,100102.0
2016-05-13 15:30:00,85.84,85.88,85.74,85.76,307583.0,70.3899,70.4227,70.3079,70.3243,307583.0
2016-05-16 09:30:00,86.03,86.43,85.9,86.39,79586.0,70.5457,70.8737,70.4391,70.8409,79586.0
2016-05-16 10:00:00,86.39,86.49,86.22,86.28,56749.0,70.8409,70.9229,70.7015,70.7507,56749.0
2016-05-16 10:30:00,86.27,86.5,86.27,86.45,59135.0,70.7425,70.9311,70.7425,70.8901,59135.0
2016-05-16 11:00:00,86.46,86.76,86.46,86.73,76857.0,70.8983,71.1443,70.8983,71.1197,76857.0
2016-05-16 11:30:00,86.73,86.85,86.7,86.79,59666.0,71.1197,71.2181,71.0951,71.1689,59666.0
2016-05-16 12:00:00,86.8,86.85,86.7,86.7,52723.0,71.1771,71.2181,71.0951,71.0951,52723.0
2016-05-16 12:30:00,86.71,86.83,86.7,86.8,67258.0,71.1033,71.2017,71.0951,71.1771,67258.0
2016-05-16 13:00:00,86.79,86.86,86.75,86.85,117150.0,71.1689,71.2263,71.1361,71.2181,117150.0
2016-05-16 13:30:00,86.85,86.85,86.69,86.72,86371.0,71.2181,71.2181,71.0869,71.1115,86371.0
2016-05-16 14:00:00,86.74,87.0,86.71,86.97,173769.0,71.1279,71.3411,71.1033,71.3165,173769.0
2016-05-16 14:30:00,86.96,86.99,86.8,86.84,173867.0,71.3083,71.3329,71.1771,71.2099,173867.0
2016-05-16 15:00:00,86.83,86.98,86.81,86.88,85563.0,71.2017,71.3247,71.1853,71.2427,85563.0
2016-05-16 15:30:00,86.89,86.89,86.65,86.69,234509.0,71.2509,71.2509,71.0541,71.0869,234509.0
2016-05-17 09:30:00,86.33,86.85,85.95,85.97,156216.0,70.7917,71.2181,70.4801,70.4965,156216.0
2016-05-17 10:00:00,85.97,86.13,85.84,85.95,87284.0,70.4965,70.6277,70.3899,70.4801,87284.0
2016-05-17 10:30:00,85.93,86.15,85.8,86.13,54290.0,70.4637,70.6441,70.3571,70.6277,54290.0
2016-05-17 11:00:00,86.12,86.12,85.86,85.88,50587.0,70.6195,70.6195,70.4063,70.4227,50587.0
2016-05-17 11:30:00,85.88,86.16,85.84,86.08,32826.0,70.4227,70.6523,70.3899,70.5867,32826.0
2016-05-17 12:00:00,86.09,86.15,85.88,85.92,27845.0,70.5949,70.6441,70.4227,70.4555,27845.0
2016-05-17 12:30:00,85.93,85.96,85.78,85.89,45004.0,70.4637,70.4883,70.3407,70.4309,45004.0
2016-05-17 13:00:00,85.89,85.97,85.84,85.94,29162.0,70.4309,70.4965,70.3899,70.4719,29162.0
2016-05-17 13:30:00,85.93,86.0,85.67,85.69,54843.0,70.4637,70.5211,70.2505,70.2669,54843.0
2016-05-17 14:00:00,85.67,85.7,85.23,85.41,71915.0,70.2505,70.2751,69.8897,70.0373,71915.0
2016-05-17 14:30:00,85.4,85.42,85.25,85.42,76990.0,70.0291,70.0455,69.9061,70.0455,76990.0
2016-05-17 15:00:00,85.42,85.46,85.09,85.22,88865.0,70.0455,70.0783,69.7749,69.8815,88865.0
2016-05-17 15:30:00,85.22,85.43,85.14,85.36,252363.0,69.8815,70.0537,69.8159,69.9963,252363.0
2016-05-18 09:30:00,85.28,85.5,85.06,85.39,66341.0,69.9307,70.1111,69.7503,70.0209,66341.0
2016-05-18 10:00:00,85.43,85.77,85.36,85.73,77047.0,70.0537,70.3325,69.9963,70.2997,77047.0
2016-05-18 10:30:00,85.72,85.75,85.46,85.47,43814.0,70.2915,70.3161,70.0783,70.0865,43814.0
2016-05-18 11:00:00,85.49,85.69,85.43,85.66,57310.0,70.1029,70.2669,70.0537,70.2423,57310.0
2016-05-18 11:30:00,85.67,85.75,85.54,85.55,44052.0,70.2505,70.3161,70.1439,70.1521,44052.0
2016-05-18 12:00:00,85.55,85.69,85.5,85.61,61111.0,70.1521,70.2669,70.1111,70.2013,61111.0
2016-05-18 12:30:00,85.64,85.76,85.57,85.76,28520.0,70.2259,70.3243,70.1685,70.3243,28520.0
2016-05-18 13:00:00,85.78,85.99,85.78,85.95,40442.0,70.3407,70.5129,70.3407,70.4801,40442.0
2016-05-18 13:30:00,85.95,86.01,85.77,85.77,52976.0,70.4801,70.5293,70.3325,70.3325,52976.0
2016-05-18 14:00:00,85.75,85.75,85.03,85.05,136542.0,70.3161,70.3161,69.7257,69.7421,136542.0
2016-05-18 14:30:00,85.03,85.49,84.91,85.41,113275.0,69.7257,70.1029,69.6273,70.0373,113275.0
2016-05-18 15:00:00,85.42,85.62,85.25,85.27,55192.0,70.0455,70.2095,69.9061,69.9225,55192.0
2016-05-18 15:30:00,85.28,85.6,85.24,85.6,170977.0,69.9307,70.1931,69.8979,70.1931,170977.0
2016-05-19 09:30:00,85.07,85.26,84.56,84.56,76231.0,69.7585,69.9143,69.3403,69.3403,76231.0
2016-05-19 10:00:00,84.59,84.87,84.55,84.75,95771.0,69.3649,69.5945,69.3321,69.4961,95771.0
2016-05-19 10:30:00,84.74,84.85,84.6,84.63,74364.0,69.4879,69.5781,69.3731,69.3977,74364.0
2016-05-19 11:00:00,84.65,84.71,84.44,84.6,86487.0,69.4141,69.4633,69.2419,69.3731,86487.0
2016-05-19 11:30:00,84.56,84.62,84.36,84.59,38295.0,69.3403,69.3895,69.1763,69.3649,38295.0
2016-05-19 12:00:00,84.57,84.75,84.57,84.61,36532.0,69.3485,69.4961,69.3485,69.3813,36532.0
2016-05-19 12:30:00,84.62,84.62,84.4,84.47,26042.0,69.3895,69.3895,69.2091,69.2665,26042.0
2016-05-19 13:00:00,84.46,84.66,84.44,84.65,40394.0,69.2583,69.4223,69.2419,69.4141,40394.0
2016-05-19 13:30:00,84.67,84.82,84.65,84.69,57418.0,69.4305,69.5535,69.4141,69.4469,57418.0
2016-05-19 14:00:00,84.7,85.02,84.7,84.98,91715.0,69.4551,69.7175,69.4551,69.6847,91715.0
2016-05-19 14:30:00,85.02,85.02,84.84,84.85,131183.0,69.7175,69.7175,69.5699,69.5781,131183.0
2016-05-19 15:00:00,84.86,85.25,84.85,85.14,104100.0,69.5863,69.9061,69.5781,69.8159,104100.0
2016-05-19 15:30:00,85.13,85.26,85.06,85.12,199196.0,69.8077,69.9143,69.7503,69.7995,199196.0
2016-05-20 09:30:00,85.46,85.82,85.38,85.79,294190.0,70.0783,70.3735,70.0127,70.3489,294190.0
2016-05-20 10:00:00,85.81,86.08,85.78,85.86,62977.0,70.3653,70.5867,70.3407,70.4063,62977.0
2016-05-20 10:30:00,85.85,85.97,85.8,85.83,63490.0,70.3981,70.4965,70.3571,70.3817,63490.0
2016-05-20 11:00:00,85.82,85.86,85.71,85.82,60115.0,70.3735,70.4063,70.2833,70.3735,60115.0
2016-05-20 11:30:00,85.82,86.03,85.79,85.79,56137.0,70.3735,70.5457,70.3489,70.3489,56137.0
2016-05-20 12:00:00,85.81,85.86,85.74,85.78,43944.0,70.3653,70.4063,70.3079,70.3407,43944.0
2016-05-20 12:30:00,85.78,85.85,85.72,85.72,28964.0,70.3407,70.3981,70.2915,70.2915,28964.0
2016-05-20 13:00:00,85.72,85.74,85.56,85.58,33253.0,70.2915,70.3079,70.1603,70.1767,33253.0
2016-05-20 13:30:00,85.58,85.63,85.52,85.59,45377.0,70.1767,70.2177,70.1275,70.1849,45377.0
2016-05-20 14:00:00,85.59,85.61,85.51,85.61,50916.0,70.1849,70.2013,70.1193,70.2013,50916.0
2016-05-20 14:30:00,85.59,85.62,85.42,85.46,71043.0,70.1849,70.2095,70.0455,70.0783,71043.0
2016-05-20 15:00:00,85.45,85.46,85.28,85.34,69284.0,70.0701,70.0783,69.9307,69.9799,69284.0
2016-05-20 15:30:00,85.33,85.48,85.33,85.48,123101.0,69.9717,70.0947,69.9717,70.0947,123101.0
2016-05-23 09:30:00,85.49,85.71,85.29,85.36,86371.0,70.1029,70.2833,69.9389,69.9963,86371.0
2016-05-23 10:00:00,85.38,85.51,85.32,85.35,57806.0,70.0127,70.1193,69.9635,69.9881,57806.0
2016-05-23 10:30:00,85.35,85.47,85.31,85.37,62316.0,69.9881,70.0865,69.9553,70.0045,62316.0
2016-05-23 11:00:00,85.36,85.46,85.29,85.35,42448.0,69.9963,70.0783,69.9389,69.9881,42448.0
2016-05-23 11:30:00,85.36,85.39,85.25,85.3,52383.0,69.9963,70.0209,69.9061,69.9471,52383.0
2016-05-23 12:00:00,85.32,85.38,85.26,85.35,20457.0,69.9635,70.0127,69.9143,69.9881,20457.0
2016-05-23 12:30:00,85.37,85.38,85.29,85.36,41355.0,70.0045,70.0127,69.9389,69.9963,41355.0
2016-05-23 13:00:00,85.36,85.5,85.36,85.43,44280.0,69.9963,70.1111,69.9963,70.0537,44280.0
2016-05-23 13:30:00,85.44,85.45,85.35,85.43,24705.0,70.0619,70.0701,69.9881,70.0537,24705.0
2016-05-23 14:00:00,85.42,85.48,85.37,85.46,30268.0,70.0455,70.0947,70.0045,70.0783,30268.0
2016-05-23 14:30:00,85.47,85.49,85.31,85.34,33200.0,70.0865,70.1029,69.9553,69.9799,33200.0
2016-05-23 15:00:00,85.34,85.4,85.25,85.27,45160.0,69.9799,70.0291,69.9061,69.9225,45160.0
2016-05-23 15:30:00,85.28,85.38,85.2,85.25,180790.0,69.9307,70.0127,69.8651,69.9061,180790.0
2016-05-24 09:30:00,85.99,86.63,85.86,86.55,126577.0,70.5129,71.0377,70.4063,70.9721,126577.0
2016-05-24 10:00:00,86.54,86.81,86.51,86.76,94215.0,70.9639,71.1853,70.9393,71.1443,94215.0
2016-05-24 10:30:00,86.77,87.13,86.72,87.09,209145.0,71.1525,71.4478,71.1115,71.415,209145.0
2016-05-24 11:00:00,87.12,87.2,87.03,87.11,85589.0,71.4396,71.5052,71.3658,71.4314,85589.0
2016-05-24 11:30:00,87.12,87.27,87.0,87.24,109659.0,71.4396,71.5626,71.3411,71.538,109659.0
2016-05-24 12:00:00,87.24,87.25,87.08,87.13,65042.0,71.538,71.5462,71.4068,71.4478,65042.0
2016-05-24 12:30:00,87.13,87.27,87.06,87.27,54005.0,71.4478,71.5626,71.3904,71.5626,54005.0
2016-05-24 13:00:00,87.28,87.29,87.13,87.17,67786.0,71.5708,71.579,71.4478,71.4806,67786.0
2016-05-24 13:30:00,87.17,87.31,87.16,87.3,99498.0,71.4806,71.5954,71.4724,71.5872,99498.0
2016-05-24 14:00:00,87.3,87.36,87.21,87.28,95204.0,71.5872,71.6364,71.5134,71.5708,95204.0
2016-05-24 14:30:00,87.29,87.35,87.19,87.29,178960.0,71.579,71.6282,71.497,71.579,178960.0
2016-05-24 15:00:00,87.29,87.47,87.26,87.42,124357.0,71.579,71.7266,71.5544,71.6856,124357.0
2016-05-24 15:30:00,87.42,87.49,87.28,87.46,351666.0,71.6856,71.743,71.5708,71.7184,351666.0
2016-05-25 09:30:00,87.67,87.94,87.43,87.85,114300.0,71.8906,72.112,71.6938,72.0382,114300.0
2016-05-25 10:00:00,87.82,87.99,87.69,87.87,105201.0,72.0136,72.153,71.907,72.0546,105201.0
2016-05-25 10:30:00,87.88,87.95,87.77,87.84,94401.0,72.0628,72.1202,71.9726,72.03,94401.0
2016-05-25 11:00:00,87.83,87.96,87.74,87.78,64720.0,72.0218,72.1284,71.948,71.9808,64720.0
2016-05-25 11:30:00,87.77,87.86,87.72,87.86,47483.0,71.9726,72.0464,71.9316,72.0464,47483.0
2016-05-25 12:00:00,87.86,87.91,87.73,87.76,36860.0,72.0464,72.0874,71.9398,71.9644,36860.0
2016-05-25 12:30:00,87.74,87.85,87.64,87.65,54700.0,71.948,72.0382,71.866,71.8742,54700.0
2016-05-25 13:00:00,87.65,88.01,87.65,87.95,80072.0,71.8742,72.1694,71.8742,72.1202,80072.0
2016-05-25 13:30:00,87.95,87.99,87.73,87.82,63717.0,72.1202,72.153,71.9398,72.0136,63717.0
2016-05-25 14:00:00,87.82,87.84,87.61,87.67,85349.0,72.0136,72.03,71.8414,71.8906,85349.0
2016-05-25 14:30:00,87.65,87.72,87.44,87.47,74191.0,71.8742,71.9316,71.702,71.7266,74191.0
2016-05-25 15:00:00,87.47,87.7,87.44,87.7,84439.0,71.7266,71.9152,71.702,71.9152,84439.0
2016-05-25 15:30:00,87.69,87.71,87.47,87.53,173086.0,71.907,71.9234,71.7266,71.7758,173086.0
2016-05-26 09:30:00,87.32,87.72,87.09,87.56,75358.0,71.6036,71.9316,71.415,71.8004,75358.0
2016-05-26 10:00:00,87.57,87.86,87.49,87.74,69732.0,71.8086,72.0464,71.743,71.948,69732.0
2016-05-26 10:30:00,87.75,87.93,87.66,87.66,54720.0,71.9562,72.1038,71.8824,71.8824,54720.0
2016-05-26 11:00:00,87.65,87.83,87.64,87.77,40795.0,71.8742,72.0218,71.866,71.9726,40795.0
2016-05-26 11:30:00,87.78,87.84,87.64,87.69,36755.0,71.9808,72.03,71.866,71.907,36755.0
2016-05-26 12:00:00,87.67,87.79,87.67,87.68,66175.0,71.8906,71.989,71.8906,71.8988,66175.0
2016-05-26 12:30:00,87.69,87.75,87.59,87.62,28837.0,71.907,71.9562,71.825,71.8496,28837.0
2016-05-26 13:00:00,87.63,87.8,87.59,87.79,44287.0,71.8578,71.9972,71.825,71.989,44287.0
2016-05-26 13:30:00,87.8,87.81,87.69,87.71,30667.0,71.9972,72.0054,71.907,71.9234,30667.0
2016-05-26 14:00:00,87.72,87.85,87.71,87.76,53676.0,71.9316,72.0382,71.9234,71.9644,53676.0
2016-05-26 14:30:00,87.76,87.88,87.75,87.83,59283.0,71.9644,72.0628,71.9562,72.0218,59283.0
2016-05-26 15:00:00,87.83,87.9,87.78,87.85,54840.0,72.0218,72.0792,71.9808,72.0382,54840.0
2016-05-26 15:30:00,87.86,87.87,87.67,87.7,142153.0,72.0464,72.0546,71.8906,71.9152,142153.0
2016-05-27 09:30:00,87.74,88.08,87.73,87.93,117588.0,71.948,72.2268,71.9398,72.1038,117588.0
2016-05-27 10:00:00,87.88,87.93,87.57,87.6,69889.0,72.0628,72.1038,71.8086,71.8332,69889.0
2016-05-27 10:30:00,87.61,87.84,87.53,87.74,89066.0,71.8414,72.03,71.7758,71.948,89066.0
2016-05-27 11:00:00,87.74,87.84,87.72,87.81,35255.0,71.948,72.03,71.9316,72.0054,35255.0
2016-05-27 11:30:00,87.83,87.99,87.83,87.87,31889.0,72.0218,72.153,72.0218,72.0546,31889.0
2016-05-27 12:00:00,87.88,88.07,87.85,88.02,71310.0,72.0628,72.2186,72.0382,72.1776,71310.0
2016-05-27 12:30:00,88.03,88.06,87.98,87.99,29552.0,72.1858,72.2104,72.1448,72.153,29552.0
2016-05-27 13:00:00,87.98,88.03,87.95,88.0,43936.0,72.1448,72.1858,72.1202,72.1612,43936.0
2016-05-27 13:30:00,88.01,88.01,87.8,87.91,58460.0,72.1694,72.1694,71.9972,72.0874,58460.0
2016-05-27 14:00:00,87.9,87.99,87.76,87.95,49959.0,72.0792,72.153,71.9644,72.1202,49959.0
2016-05-27 14:30:00,87.94,88.02,87.88,87.93,38207.0,72.112,72.1776,72.0628,72.1038,38207.0
2016-05-27 15:00:00,87.94,87.97,87.9,87.93,38457.0,72.112,72.1366,72.0792,72.1038,38457.0
2016-05-27 15:30:00,87.94,88.07,87.93,88.04,150601.0,72.112,72.2186,72.1038,72.194,150601.0
2016-05-31 09:30:00,88.37,88.37,87.73,88.05,94034.0,72.4646,72.4646,71.9398,72.2022,94034.0
2016-05-31 10:00:00,88.06,88.14,87.82,87.82,44681.0,72.2104,72.276,72.0136,72.0136,44681.0
2016-05-31 10:30:00,87.82,87.9,87.58,87.71,75301.0,72.0136,72.0792,71.8168,71.9234,75301.0
2016-05-31 11:00:00,87.7,87.74,87.47,87.52,66068.0,71.9152,71.948,71.7266,71.7676,66068.0
2016-05-31 11:30:00,87.51,87.6,87.41,87.47,43595.0,71.7594,71.8332,71.6774,71.7266,43595.0
2016-05-31 12:00:00,87.46,87.49,87.37,87.43,28185.0,71.7184,71.743,71.6446,71.6938,28185.0
2016-05-31 12:30:00,87.42,87.47,87.39,87.45,46832.0,71.6856,71.7266,71.661,71.7102,46832.0
2016-05-31 13:00:00,87.46,87.66,87.41,87.66,38335.0,71.7184,71.8824,71.6774,71.8824,38335.0
2016-05-31 13:30:00,87.66,87.71,87.57,87.58,33779.0,71.8824,71.9234,71.8086,71.8168,33779.0
2016-05-31 14:00:00,87.57,87.58,87.33,87.52,59645.0,71.8086,71.8168,71.6118,71.7676,59645.0
2016-05-31 14:30:00,87.5,87.56,87.43,87.53,66611.0,71.7512,71.8004,71.6938,71.7758,66611.0
2016-05-31 15:00:00,87.52,87.69,87.47,87.67,80853.0,71.7676,71.907,71.7266,71.8906,80853.0
2016-05-31 15:30:00,87.66,87.98,87.66,87.84,342295.0,71.8824,72.1448,71.8824,72.03,342295.0
2016-06-01 09:30:00,87.6,87.97,87.44,87.92,89121.0,71.8332,72.1366,71.702,72.0956,89121.0
2016-06-01 10:00:00,87.94,88.03,87.76,87.91,83183.0,72.112,72.1858,71.9644,72.0874,83183.0
2016-06-01 10:30:00,87.91,88.1,87.88,88.0,79896.0,72.0874,72.2432,72.0628,72.1612,79896.0
2016-06-01 11:00:00,88.01,88.11,87.93,88.0,107953.0,72.1694,72.2514,72.1038,72.1612,107953.0
2016-06-01 11:30:00,88.0,88.03,87.78,88.01,109657.0,72.1612,72.1858,71.9808,72.1694,109657.0
2016-06-01 12:00:00,88.01,88.17,87.96,88.1,167896.0,72.1694,72.3006,72.1284,72.2432,167896.0
2016-06-01 12:30:00,88.09,88.1,87.89,88.0,65618.0,72.235,72.2432,72.071,72.1612,65618.0
2016-06-01 13:00:00,88.0,88.03,87.85,87.85,60252.0,72.1612,72.1858,72.0382,72.0382,60252.0
2016-06-01 13:30:00,87.86,87.9,87.75,87.9,37371.0,72.0464,72.0792,71.9562,72.0792,37371.0
2016-06-01 14:00:00,87.91,88.08,87.84,88.06,62826.0,72.0874,72.2268,72.03,72.2104,62826.0
2016-06-01 14:30:00,88.06,88.15,87.93,88.15,71059.0,72.2104,72.2842,72.1038,72.2842,71059.0
2016-06-01 15:00:00,88.16,88.17,88.0,88.04,120153.0,72.2924,72.3006,72.1612,72.194,120153.0
2016-06-01 15:30:00,88.04,88.18,88.01,88.12,247770.0,72.194,72.3088,72.1694,72.2596,247770.0
2016-06-02 09:30:00,88.04,88.12,87.51,87.57,54221.0,72.194,72.2596,71.7594,71.8086,54221.0
2016-06-02 10:00:00,87.56,87.95,87.52,87.91,52882.0,71.8004,72.1202,71.7676,72.0874,52882.0
2016-06-02 10:30:00,87.92,88.06,87.78,87.85,50958.0,72.0956,72.2104,71.9808,72.0382,50958.0
2016-06-02 11:00:00,87.86,88.01,87.8,87.84,41756.0,72.0464,72.1694,71.9972,72.03,41756.0
2016-06-02 11:30:00,87.84,87.9,87.79,87.82,29035.0,72.03,72.0792,71.989,72.0136,29035.0
2016-06-02 12:00:00,87.81,87.83,87.75,87.78,28698.0,72.0054,72.0218,71.9562,71.9808,28698.0
2016-06-02 12:30:00,87.78,87.95,87.75,87.94,30326.0,71.9808,72.1202,71.9562,72.112,30326.0
2016-06-02 13:00:00,87.95,87.97,87.85,87.9,35964.0,72.1202,72.1366,72.0382,72.0792,35964.0
2016-06-02 13:30:00,87.91,88.03,87.91,88.0,57213.0,72.0874,72.1858,72.0874,72.1612,57213.0
2016-06-02 14:00:00,88.02,88.04,87.97,88.01,104166.0,72.1776,72.194,72.1366,72.1694,104166.0
2016-06-02 14:30:00,88.01,88.01,87.92,87.99,44090.0,72.1694,72.1694,72.0956,72.153,44090.0
2016-06-02 15:00:00,88.0,88.06,87.97,88.06,73467.0,72.1612,72.2104,72.1366,72.2104,73467.0
2016-06-02 15:30:00,88.06,88.08,87.97,88.05,184749.0,72.2104,72.2268,72.1366,72.2022,184749.0
2016-06-03 09:30:00,87.65,87.65,87.05,87.18,117916.0,71.8742,71.8742,71.3822,71.4888,117916.0
2016-06-03 10:00:00,87.11,87.15,86.72,86.84,173773.0,71.4314,71.4642,71.1115,71.2099,173773.0
2016-06-03 10:30:00,86.82,87.38,86.8,87.26,112825.0,71.1935,71.6528,71.1771,71.5544,112825.0
2016-06-03 11:00:00,87.26,87.26,86.92,87.05,76485.0,71.5544,71.5544,71.2755,71.3822,76485.0
2016-06-03 11:30:00,87.07,87.33,87.04,87.28,64958.0,71.3986,71.6118,71.374,71.5708,64958.0
2016-06-03 12:00:00,87.29,87.33,87.0,87.05,57038.0,71.579,71.6118,71.3411,71.3822,57038.0
2016-06-03 12:30:00,87.04,87.18,86.97,87.02,29340.0,71.374,71.4888,71.3165,71.3575,29340.0
2016-06-03 13:00:00,87.03,87.1,86.96,86.98,52743.0,71.3658,71.4232,71.3083,71.3247,52743.0
2016-06-03 13:30:00,87.0,87.22,86.98,87.17,50339.0,71.3411,71.5216,71.3247,71.4806,50339.0
2016-06-03 14:00:00,87.17,87.27,87.09,87.25,74611.0,71.4806,71.5626,71.415,71.5462,74611.0
2016-06-03 14:30:00,87.26,87.46,87.25,87.4,54178.0,71.5544,71.7184,71.5462,71.6692,54178.0
2016-06-03 15:00:00,87.39,87.43,87.3,87.41,48493.0,71.661,71.6938,71.5872,71.6774,48493.0
2016-06-03 15:30:00,87.41,87.42,87.26,87.33,152324.0,71.6774,71.6856,71.5544,71.6118,152324.0
2016-06-06 09:30:00,87.52,87.8,87.36,87.68,55751.0,71.7676,71.9972,71.6364,71.8988,55751.0
2016-06-06 10:00:00,87.7,87.76,87.51,87.52,51954.0,71.9152,71.9644,71.7594,71.7676,51954.0
2016-06-06 10:30:00,87.54,87.68,87.54,87.67,50984.0,71.784,71.8988,71.784,71.8906,50984.0
2016-06-06 11:00:00,87.65,87.75,87.63,87.72,81749.0,71.8742,71.9562,71.8578,71.9316,81749.0
2016-06-06 11:30:00,87.73,87.8,87.71,87.73,80258.0,71.9398,71.9972,71.9234,71.9398,80258.0
2016-06-06 12:00:00,87.73,87.76,87.55,87.62,43646.0,71.9398,71.9644,71.7922,71.8496,43646.0
2016-06-06 12:30:00,87.62,87.76,87.44,87.62,64783.0,71.8496,71.9644,71.702,71.8496,64783.0
2016-06-06 13:00:00,87.62,87.8,87.58,87.72,48798.0,71.8496,71.9972,71.8168,71.9316,48798.0
2016-06-06 13:30:00,87.72,87.9,87.66,87.83,60335.0,71.9316,72.0792,71.8824,72.0218,60335.0
2016-06-06 14:00:00,87.82,88.01,87.8,87.94,112747.0,72.0136,72.1694,71.9972,72.112,112747.0
2016-06-06 14:30:00,87.93,87.94,87.83,87.83,124760.0,72.1038,72.112,72.0218,72.0218,124760.0
2016-06-06 15:00:00,87.84,87.9,87.73,87.74,92685.0,72.03,72.0792,71.9398,71.948,92685.0
2016-06-06 15:30:00,87.74,87.79,87.67,87.69,221757.0,71.948,71.989,71.8906,71.907,221757.0
2016-06-07 09:30:00,87.7,87.97,87.69,87.76,140661.0,71.9152,72.1366,71.907,71.9644,140661.0
2016-06-07 10:00:00,87.75,87.76,87.53,87.53,100687.0,71.9562,71.9644,71.7758,71.7758,100687.0
2016-06-07 10:30:00,87.56,87.63,87.34,87.44,83068.0,71.8004,71.8578,71.62,71.702,83068.0
2016-06-07 11:00:00,87.45,87.51,87.4,87.49,55321.0,71.7102,71.7594,71.6692,71.743,55321.0
2016-06-07 11:30:00,87.5,87.51,87.39,87.4,103151.0,71.7512,71.7594,71.661,71.6692,103151.0
2016-06-07 12:00:00,87.4,87.5,87.21,87.47,191737.0,71.6692,71.7512,71.5134,71.7266,191737.0
2016-06-07 12:30:00,87.47,87.51,87.41,87.5,61935.0,71.7266,71.7594,71.6774,71.7512,61935.0
2016-06-07 13:00:00,87.49,87.5,87.37,87.39,94930.0,71.743,71.7512,71.6446,71.661,94930.0
2016-06-07 13:30:00,87.38,87.41,87.1,87.26,241221.0,71.6528,71.6774,71.4232,71.5544,241221.0
2016-06-07 14:00:00,87.25,87.27,87.09,87.18,344641.0,71.5462,71.5626,71.415,71.4888,344641.0
2016-06-07 14:30:00,87.18,87.2,87.07,87.09,100465.0,71.4888,71.5052,71.3986,71.415,100465.0
2016-06-07 15:00:00,87.09,87.13,86.93,86.95,185115.0,71.415,71.4478,71.2837,71.3001,185115.0
2016-06-07 15:30:00,86.95,86.95,86.79,86.88,289588.0,71.3001,71.3001,71.1689,71.2427,289588.0
2016-06-08 09:30:00,86.6,87.04,86.31,86.97,230160.0,71.4447,71.8077,71.2054,71.7499,230160.0
2016-06-08 10:00:00,86.96,87.08,86.71,86.87,150148.0,71.7417,71.8407,71.5354,71.6674,150148.0
2016-06-08 10:30:00,86.85,87.03,86.8,87.01,120893.0,71.6509,71.7994,71.6097,71.7829,120893.0
2016-06-08 11:00:00,87.01,87.15,86.9,87.06,106526.0,71.7829,71.8984,71.6922,71.8242,106526.0
2016-06-08 11:30:00,87.07,87.13,86.96,86.98,83310.0,71.8324,71.8819,71.7417,71.7582,83310.0
2016-06-08 12:00:00,86.98,87.07,86.97,87.02,87874.0,71.7582,71.8324,71.7499,71.7912,87874.0
2016-06-08 12:30:00,87.03,87.04,86.92,87.0,64045.0,71.7994,71.8077,71.7087,71.7747,64045.0
2016-06-08 13:00:00,87.0,87.14,86.93,86.93,76189.0,71.7747,71.8902,71.7169,71.7169,76189.0
2016-06-08 13:30:00,86.93,87.07,86.93,87.04,65875.0,71.7169,71.8324,71.7169,71.8077,65875.0
2016-06-08 14:00:00,87.05,87.14,86.94,87.14,87068.0,71.8159,71.8902,71.7252,71.8902,87068.0
2016-06-08 14:30:00,87.14,87.21,87.11,87.2,92101.0,71.8902,71.9479,71.8654,71.9397,92101.0
2016-06-08 15:00:00,87.2,87.23,87.12,87.15,72919.0,71.9397,71.9644,71.8737,71.8984,72919.0
2016-06-08 15:30:00,87.15,87.23,87.14,87.23,216437.0,71.8984,71.9644,71.8902,71.9644,216437.0
2016-06-09 09:30:00,87.03,87.3,86.88,87.18,94133.0,71.7994,72.0222,71.6757,71.9232,94133.0
2016-06-09 10:00:00,87.15,87.26,87.11,87.2,102270.0,71.8984,71.9892,71.8654,71.9397,102270.0
2016-06-09 10:30:00,87.19,87.29,86.97,87.27,73491.0,71.9314,72.0139,71.7499,71.9974,73491.0
2016-06-09 11:00:00,87.26,87.33,87.12,87.19,68644.0,71.9892,72.0469,71.8737,71.9314,68644.0
2016-06-09 11:30:00,87.18,87.21,87.09,87.15,70466.0,71.9232,71.9479,71.8489,71.8984,70466.0
2016-06-09 12:00:00,87.15,87.26,87.13,87.19,83901.0,71.8984,71.9892,71.8819,71.9314,83901.0
2016-06-09 12:30:00,87.19,87.42,87.18,87.38,60880.0,71.9314,72.1212,71.9232,72.0882,60880.0
2016-06-09 13:00:00,87.39,87.56,87.37,87.5,50831.0,72.0964,72.2367,72.0799,72.1872,50831.0
2016-06-09 13:30:00,87.49,87.55,87.31,87.44,82635.0,72.1789,72.2284,72.0304,72.1377,82635.0
2016-06-09 14:00:00,87.44,87.48,87.34,87.39,53949.0,72.1377,72.1707,72.0552,72.0964,53949.0
2016-06-09 14:30:00,87.4,87.55,87.4,87.51,159745.0,72.1047,72.2284,72.1047,72.1954,159745.0
2016-06-09 15:00:00,87.51,87.56,87.46,87.54,113019.0,72.1954,72.2367,72.1542,72.2202,113019.0
2016-06-09 15:30:00,87.53,87.66,87.53,87.63,210549.0,72.2119,72.3192,72.2119,72.2944,210549.0
2016-06-10 09:30:00,86.55,87.31,86.52,86.74,98520.0,71.4034,72.0304,71.3787,71.5602,98520.0
2016-06-10 10:00:00,86.71,87.07,86.65,87.06,63113.0,71.5354,71.8324,71.4859,71.8242,63113.0
2016-06-10 10:30:00,87.05,87.15,86.92,86.98,69401.0,71.8159,71.8984,71.7087,71.7582,69401.0
2016-06-10 11:00:00,86.97,87.02,86.84,86.93,131145.0,71.7499,71.7912,71.6427,71.7169,131145.0
2016-06-10 11:30:00,86.92,86.97,86.84,86.93,66196.0,71.7087,71.7499,71.6427,71.7169,66196.0
2016-06-10 12:00:00,86.94,86.97,86.76,86.82,64348.0,71.7252,71.7499,71.5767,71.6262,64348.0
2016-06-10 12:30:00,86.83,86.97,86.79,86.97,49334.0,71.6344,71.7499,71.6014,71.7499,49334.0
2016-06-10 13:00:00,86.96,87.05,86.91,87.02,36690.0,71.7417,71.8159,71.7004,71.7912,36690.0
2016-06-10 13:30:00,86.99,86.99,86.72,86.74,99689.0,71.7664,71.7664,71.5437,71.5602,99689.0
2016-06-10 14:00:00,86.75,86.84,86.67,86.78,104889.0,71.5684,71.6427,71.5024,71.5932,104889.0
2016-06-10 14:30:00,86.79,86.85,86.72,86.83,93804.0,71.6014,71.6509,71.5437,71.6344,93804.0
2016-06-10 15:00:00,86.82,86.93,86.76,86.92,74732.0,71.6262,71.7169,71.5767,71.7087,74732.0
2016-06-10 15:30:00,86.93,87.19,86.92,87.1,257764.0,71.7169,71.9314,71.7087,71.8572,257764.0
2016-06-13 09:30:00,87.02,87.42,86.91,87.27,172756.0,71.7912,72.1212,71.7004,71.9974,172756.0
2016-06-13 10:00:00,87.28,87.44,87.15,87.36,221114.0,72.0057,72.1377,71.8984,72.0717,221114.0
2016-06-13 10:30:00,87.39,87.45,87.29,87.37,293854.0,72.0964,72.1459,72.0139,72.0799,293854.0
2016-06-13 11:00:00,87.38,87.54,87.28,87.48,139349.0,72.0882,72.2202,72.0057,72.1707,139349.0
2016-06-13 11:30:00,87.48,87.48,87.28,87.34,237370.0,72.1707,72.1707,72.0057,72.0552,237370.0
2016-06-13 12:00:00,87.35,87.63,87.3,87.51,126996.0,72.0634,72.2944,72.0222,72.1954,126996.0
2016-06-13 12:30:00,87.51,87.67,87.47,87.64,158940.0,72.1954,72.3274,72.1624,72.3027,158940.0
2016-06-13 13:00:00,87.63,87.66,87.4,87.56,72245.0,72.2944,72.3192,72.1047,72.2367,72245.0
2016-06-13 13:30:00,87.56,87.56,87.28,87.32,94271.0,72.2367,72.2367,72.0057,72.0387,94271.0
2016-06-13 14:00:00,87.33,87.47,87.28,87.35,93072.0,72.0469,72.1624,72.0057,72.0634,93072.0
2016-06-13 14:30:00,87.35,87.47,87.3,87.34,128529.0,72.0634,72.1624,72.0222,72.0552,128529.0
2016-06-13 15:00:00,87.34,87.38,87.15,87.23,214791.0,72.0552,72.0882,71.8984,71.9644,214791.0
2016-06-13 15:30:00,87.24,87.33,87.03,87.15,642769.0,71.9727,72.0469,71.7994,71.8984,642769.0
2016-06-14 09:30:00,86.97,87.36,86.97,87.29,113257.0,71.7499,72.0717,71.7499,72.0139,113257.0
2016-06-14 10:00:00,87.29,87.43,87.09,87.11,86457.0,72.0139,72.1294,71.8489,71.8654,86457.0
2016-06-14 10:30:00,87.12,87.31,87.02,87.12,139907.0,71.8737,72.0304,71.7912,71.8737,139907.0
2016-06-14 11:00:00,87.12,87.32,87.04,87.16,109311.0,71.8737,72.0387,71.8077,71.9067,109311.0
2016-06-14 11:30:00,87.17,87.39,87.15,87.24,96536.0,71.9149,72.0964,71.8984,71.9727,96536.0
2016-06-14 12:00:00,87.23,87.53,87.16,87.48,84411.0,71.9644,72.2119,71.9067,72.1707,84411.0
2016-06-14 12:30:00,87.49,87.49,87.18,87.3,264400.0,72.1789,72.1789,71.9232,72.0222,264400.0
2016-06-14 13:00:00,87.31,87.38,87.2,87.2,72600.0,72.0304,72.0882,71.9397,71.9397,72600.0
2016-06-14 13:30:00,87.21,87.29,87.16,87.18,81997.0,71.9479,72.0139,71.9067,71.9232,81997.0
2016-06-14 14:00:00,87.18,87.55,87.14,87.53,363362.0,71.9232,72.2284,71.8902,72.2119,363362.0
2016-06-14 14:30:00,87.53,87.53,87.19,87.22,117647.0,72.2119,72.2119,71.9314,71.9562,117647.0
2016-06-14 15:00:00,87.22,87.5,87.12,87.5,178312.0,71.9562,72.1872,71.8737,72.1872,178312.0
2016-06-14 15:30:00,87.51,87.58,87.36,87.49,237079.0,72.1954,72.2532,72.0717,72.1789,237079.0
2016-06-15 09:30:00,87.53,87.75,87.23,87.63,149735.0,72.2119,72.3934,71.9644,72.2944,149735.0
2016-06-15 10:00:00,87.65,87.75,87.52,87.52,84713.0,72.3109,72.3934,72.2037,72.2037,84713.0
2016-06-15 10:30:00,87.53,87.66,87.5,87.5,75001.0,72.2119,72.3192,72.1872,72.1872,75001.0
2016-06-15 11:00:00,87.5,87.57,87.25,87.26,83286.0,72.1872,72.2449,71.9809,71.9892,83286.0
2016-06-15 11:30:00,87.24,87.53,87.24,87.53,61353.0,71.9727,72.2119,71.9727,72.2119,61353.0
2016-06-15 12:00:00,87.52,87.61,87.48,87.58,64132.0,72.2037,72.2779,72.1707,72.2532,64132.0
2016-06-15 12:30:00,87.58,87.65,87.54,87.54,74947.0,72.2532,72.3109,72.2202,72.2202,74947.0
2016-06-15 13:00:00,87.55,87.74,87.55,87.74,72517.0,72.2284,72.3852,72.2284,72.3852,72517.0
2016-06-15 13:30:00,87.72,87.82,87.65,87.8,55348.0,72.3687,72.4512,72.3109,72.4347,55348.0
2016-06-15 14:00:00,87.77,87.91,87.62,87.69,128428.0,72.4099,72.5254,72.2862,72.3439,128428.0
2016-06-15 14:30:00,87.68,87.93,87.58,87.92,133658.0,72.3357,72.5419,72.2532,72.5337,133658.0
2016-06-15 15:00:00,87.9,88.01,87.79,87.98,149734.0,72.5172,72.6079,72.4264,72.5832,149734.0
2016-06-15 15:30:00,87.97,88.0,87.5,87.61,342926.0,72.5749,72.5997,72.1872,72.2779,342926.0
2016-06-16 09:30:00,87.06,87.57,87.06,87.33,150647.0,71.8242,72.2449,71.8242,72.0469,150647.0
2016-06-16 10:00:00,87.33,87.38,87.0,87.13,111260.0,72.0469,72.0882,71.7747,71.8819,111260.0
2016-06-16 10:30:00,87.14,87.14,86.91,87.09,83965.0,71.8902,71.8902,71.7004,71.8489,83965.0
2016-06-16 11:00:00,87.08,87.4,87.07,87.35,77244.0,71.8407,72.1047,71.8324,72.0634,77244.0
2016-06-16 11:30:00,87.38,87.45,87.13,87.14,46490.0,72.0882,72.1459,71.8819,71.8902,46490.0
2016-06-16 12:00:00,87.15,87.77,87.14,87.74,92209.0,71.8984,72.4099,71.8902,72.3852,92209.0
2016-06-16 12:30:00,87.74,88.0,87.65,87.77,74594.0,72.3852,72.5997,72.3109,72.4099,74594.0
2016-06-16 13:00:00,87.77,87.92,87.65,87.66,50421.0,72.4099,72.5337,72.3109,72.3192,50421.0
2016-06-16 13:30:00,87.67,87.73,87.49,87.53,45165.0,72.3274,72.3769,72.1789,72.2119,45165.0
2016-06-16 14:00:00,87.53,87.8,87.53,87.66,71649.0,72.2119,72.4347,72.2119,72.3192,71649.0
2016-06-16 14:30:00,87.68,87.92,87.66,87.81,65284.0,72.3357,72.5337,72.3192,72.4429,65284.0
2016-06-16 15:00:00,87.81,88.06,87.76,88.03,80308.0,72.4429,72.6492,72.4017,72.6244,80308.0
2016-06-16 15:30:00,88.03,88.19,87.96,88.02,178108.0,72.6244,72.7564,72.5667,72.6162,178108.0
2016-06-17 09:30:00,88.09,88.15,87.28,87.48,547451.0,72.6739,72.7234,72.0057,72.1707,547451.0
2016-06-17 10:00:00,87.5,87.6,87.36,87.4,146464.0,72.1872,72.2697,72.0717,72.1047,146464.0
2016-06-17 10:30:00,87.36,87.36,87.07,87.09,123719.0,72.0717,72.0717,71.8324,71.8489,123719.0
2016-06-17 11:00:00,87.08,87.13,86.93,87.05,105294.0,71.8407,71.8819,71.7169,71.8159,105294.0
2016-06-17 11:30:00,87.03,87.21,87.02,87.14,70086.0,71.7994,71.9479,71.7912,71.8902,70086.0
2016-06-17 12:00:00,87.16,87.44,87.14,87.41,52998.0,71.9067,72.1377,71.8902,72.1129,52998.0
2016-06-17 12:30:00,87.42,87.42,87.2,87.37,145510.0,72.1212,72.1212,71.9397,72.0799,145510.0
2016-06-17 13:00:00,87.37,87.62,87.23,87.54,51066.0,72.0799,72.2862,71.9644,72.2202,51066.0
2016-06-17 13:30:00,87.54,87.66,87.52,87.52,56596.0,72.2202,72.3192,72.2037,72.2037,56596.0
2016-06-17 14:00:00,87.51,87.61,87.44,87.58,91023.0,72.1954,72.2779,72.1377,72.2532,91023.0
2016-06-17 14:30:00,87.58,87.8,87.56,87.76,93642.0,72.2532,72.4347,72.2367,72.4017,93642.0
2016-06-17 15:00:00,87.76,87.8,87.57,87.59,106506.0,72.4017,72.4347,72.2449,72.2614,106506.0
2016-06-17 15:30:00,87.59,87.65,87.5,87.59,274802.0,72.2614,72.3109,72.1872,72.2614,274802.0
2016-06-20 09:30:00,88.67,89.31,88.56,89.05,161603.0,73.1524,73.6804,73.0617,73.4659,161603.0
2016-06-20 10:00:00,89.05,89.19,89.04,89.1,89202.0,73.4659,73.5814,73.4577,73.5072,89202.0
2016-06-20 10:30:00,89.1,89.12,88.96,89.04,83228.0,73.5072,73.5237,73.3917,73.4577,83228.0
2016-06-20 11:00:00,89.04,89.25,89.04,89.25,100528.0,73.4577,73.6309,73.4577,73.6309,100528.0
2016-06-20 11:30:00,89.24,89.26,89.09,89.16,94955.0,73.6227,73.6392,73.4989,73.5567,94955.0
2016-06-20 12:00:00,89.17,89.18,89.05,89.16,66118.0,73.5649,73.5732,73.4659,73.5567,66118.0
2016-06-20 12:30:00,89.15,89.31,89.14,89.27,61304.0,73.5484,73.6804,73.5402,73.6474,61304.0
2016-06-20 13:00:00,89.27,89.32,89.04,89.08,74182.0,73.6474,73.6887,73.4577,73.4907,74182.0
2016-06-20 13:30:00,89.07,89.35,89.04,89.29,74677.0,73.4824,73.7134,73.4577,73.6639,74677.0
2016-06-20 14:00:00,89.3,89.41,89.21,89.25,122240.0,73.6722,73.7629,73.5979,73.6309,122240.0
2016-06-20 14:30:00,89.24,89.46,89.22,89.36,139796.0,73.6227,73.8042,73.6062,73.7217,139796.0
2016-06-20 15:00:00,89.36,89.37,89.15,89.16,129865.0,73.7217,73.7299,73.5484,73.5567,129865.0
2016-06-20 15:30:00,89.17,89.31,88.97,89.05,358867.0,73.5649,73.6804,73.3999,73.4659,358867.0
2016-06-21 09:30:00,89.3,89.33,88.95,89.07,111079.0,73.6722,73.6969,73.3834,73.4824,111079.0
2016-06-21 10:00:00,89.06,89.19,88.96,89.11,49143.0,73.4742,73.5814,73.3917,73.5154,49143.0
2016-06-21 10:30:00,89.1,89.11,88.92,88.95,68428.0,73.5072,73.5154,73.3587,73.3834,68428.0
2016-06-21 11:00:00,88.95,89.17,88.94,89.06,83792.0,73.3834,73.5649,73.3752,73.4742,83792.0
2016-06-21 11:30:00,89.06,89.18,88.93,89.16,60483.0,73.4742,73.5732,73.3669,73.5567,60483.0
2016-06-21 12:00:00,89.15,89.24,89.06,89.22,58144.0,73.5484,73.6227,73.4742,73.6062,58144.0
2016-06-21 12:30:00,89.23,89.25,89.05,89.06,48616.0,73.6144,73.6309,73.4659,73.4742,48616.0
2016-06-21 13:00:00,89.06,89.15,89.0,89.04,66533.0,73.4742,73.5484,73.4247,73.4577,66533.0
2016-06-21 13:30:00,89.03,89.09,88.92,89.05,47387.0,73.4494,73.4989,73.3587,73.4659,47387.0
2016-06-21 14:00:00,89.05,89.21,88.99,89.19,73916.0,73.4659,73.5979,73.4164,73.5814,73916.0
2016-06-21 14:30:00,89.2,89.37,89.14,89.3,141720.0,73.5897,73.7299,73.5402,73.6722,141720.0
2016-06-21 15:00:00,89.3,89.52,89.2,89.49,172565.0,73.6722,73.8537,73.5897,73.8289,172565.0
2016-06-21 15:30:00,89.48,89.5,89.33,89.33,278181.0,73.8207,73.8372,73.6969,73.6969,278181.0
2016-06-22 09:30:00,89.66,89.76,89.27,89.31,73862.0,73.9692,74.0516,73.6474,73.6804,73862.0
2016-06-22 10:00:00,89.32,89.52,89.28,89.5,68492.0,73.6887,73.8537,73.6557,73.8372,68492.0
2016-06-22 10:30:00,89.49,89.5,89.34,89.38,86841.0,73.8289,73.8372,73.7052,73.7382,86841.0
2016-06-22 11:00:00,89.39,89.53,89.38,89.52,158069.0,73.7464,73.8619,73.7382,73.8537,158069.0
2016-06-22 11:30:00,89.52,89.53,89.23,89.25,63720.0,73.8537,73.8619,73.6144,73.6309,63720.0
2016-06-22 12:00:00,89.27,89.34,88.95,89.0,57419.0,73.6474,73.7052,73.3834,73.4247,57419.0
2016-06-22 12:30:00,89.0,89.08,88.97,89.08,56302.0,73.4247,73.4907,73.3999,73.4907,56302.0
2016-06-22 13:00:00,89.06,89.06,88.75,88.87,88215.0,73.4742,73.4742,73.2184,73.3174,88215.0
2016-06-22 13:30:00,88.86,89.08,88.85,89.02,43656.0,73.3092,73.4907,73.3009,73.4412,43656.0
2016-06-22 14:00:00,89.01,89.09,88.91,88.96,68822.0,73.4329,73.4989,73.3504,73.3917,68822.0
2016-06-22 14:30:00,88.95,88.99,88.78,88.91,53922.0,73.3834,73.4164,73.2432,73.3504,53922.0
2016-06-22 15:00:00,88.91,89.01,88.74,88.75,88323.0,73.3504,73.4329,73.2102,73.2184,88323.0
2016-06-22 15:30:00,88.76,88.92,88.76,88.82,233526.0,73.2267,73.3587,73.2267,73.2762,233526.0
2016-06-23 09:30:00,89.38,89.75,89.13,89.29,71372.0,73.7382,74.0434,73.5319,73.6639,71372.0
2016-06-23 10:00:00,89.3,89.45,89.14,89.27,70137.0,73.6722,73.7959,73.5402,73.6474,70137.0
2016-06-23 10:30:00,89.25,89.36,89.12,89.3,51873.0,73.6309,73.7217,73.5237,73.6722,51873.0
2016-06-23 11:00:00,89.3,89.54,89.3,89.52,57715.0,73.6722,73.8702,73.6722,73.8537,57715.0
2016-06-23 11:30:00,89.53,89.58,89.45,89.46,96520.0,73.8619,73.9032,73.7959,73.8042,96520.0
2016-06-23 12:00:00,89.47,89.54,89.42,89.44,46570.0,73.8124,73.8702,73.7712,73.7877,46570.0
2016-06-23 12:30:00,89.44,89.53,89.38,89.53,66657.0,73.7877,73.8619,73.7382,73.8619,66657.0
2016-06-23 13:00:00,89.53,89.58,89.46,89.51,50861.0,73.8619,73.9032,73.8042,73.8454,50861.0
2016-06-23 13:30:00,89.51,89.52,89.38,89.46,51982.0,73.8454,73.8537,73.7382,73.8042,51982.0
2016-06-23 14:00:00,89.47,89.55,89.4,89.52,75268.0,73.8124,73.8784,73.7547,73.8537,75268.0
2016-06-23 14:30:00,89.52,89.67,89.47,89.62,62236.0,73.8537,73.9774,73.8124,73.9362,62236.0
2016-06-23 15:00:00,89.62,89.63,89.45,89.48,70121.0,73.9362,73.9444,73.7959,73.8207,70121.0
2016-06-23 15:30:00,89.49,89.93,89.48,89.93,265618.0,73.8289,74.1919,73.8207,74.1919,265618.0
2016-06-24 09:30:00,86.23,88.1,86.04,87.91,336939.0,71.1394,72.6822,70.9827,72.5254,336939.0
2016-06-24 10:00:00,87.94,88.48,87.86,88.05,200095.0,72.5502,72.9957,72.4842,72.6409,200095.0
2016-06-24 10:30:00,88.04,88.12,87.51,87.53,192507.0,72.6327,72.6987,72.1954,72.2119,192507.0
2016-06-24 11:00:00,87.54,87.61,87.16,87.37,123568.0,72.2202,72.2779,71.9067,72.0799,123568.0
2016-06-24 11:30:00,87.4,87.6,87.28,87.5,87366.0,72.1047,72.2697,72.0057,72.1872,87366.0
2016-06-24 12:00:00,87.5,87.55,87.19,87.38,91903.0,72.1872,72.2284,71.9314,72.0882,91903.0
2016-06-24 12:30:00,87.37,87.41,86.97,87.05,69407.0,72.0799,72.1129,71.7499,71.8159,69407.0
2016-06-24 13:00:00,87.04,87.28,87.01,87.2,63518.0,71.8077,72.0057,71.7829,71.9397,63518.0
2016-06-24 13:30:00,87.2,87.42,87.14,87.25,94068.0,71.9397,72.1212,71.8902,71.9809,94068.0
2016-06-24 14:00:00,87.25,87.44,87.07,87.08,110119.0,71.9809,72.1377,71.8324,71.8407,110119.0
2016-06-24 14:30:00,87.08,87.23,86.81,87.05,107763.0,71.8407,71.9644,71.6179,71.8159,107763.0
2016-06-24 15:00:00,87.05,87.13,86.47,86.69,157649.0,71.8159,71.8819,71.3374,71.5189,157649.0
2016-06-24 15:30:00,86.67,87.33,86.65,86.72,372160.0,71.5024,72.0469,71.4859,71.5437,372160.0
2016-06-27 09:30:00,85.94,86.4,85.85,86.09,95492.0,70.9002,71.2797,70.8259,71.0239,95492.0
2016-06-27 10:00:00,86.07,86.25,85.6,85.66,148000.0,71.0074,71.1559,70.6197,70.6692,148000.0
2016-06-27 10:30:00,85.67,85.86,85.34,85.43,173536.0,70.6774,70.8342,70.4052,70.4794,173536.0
2016-06-27 11:00:00,85.46,85.59,85.23,85.57,148172.0,70.5042,70.6114,70.3144,70.5949,148172.0
2016-06-27 11:30:00,85.57,85.83,85.5,85.77,147388.0,70.5949,70.8094,70.5372,70.7599,147388.0
2016-06-27 12:00:00,85.74,85.91,85.56,85.91,90611.0,70.7352,70.8754,70.5867,70.8754,90611.0
2016-06-27 12:30:00,85.92,85.94,85.43,85.61,97923.0,70.8837,70.9002,70.4794,70.6279,97923.0
2016-06-27 13:00:00,85.6,85.85,85.54,85.75,109234.0,70.6197,70.8259,70.5702,70.7434,109234.0
2016-06-27 13:30:00,85.77,85.79,85.39,85.56,109460.0,70.7599,70.7764,70.4464,70.5867,109460.0
2016-06-27 14:00:00,85.56,85.71,85.44,85.66,113779.0,70.5867,70.7104,70.4877,70.6692,113779.0
2016-06-27 14:30:00,85.65,85.82,85.36,85.47,138451.0,70.6609,70.8012,70.4217,70.5124,138451.0
2016-06-27 15:00:00,85.47,85.7,85.39,85.59,146203.0,70.5124,70.7022,70.4464,70.6114,146203.0
2016-06-27 15:30:00,85.58,85.87,85.51,85.66,335652.0,70.6032,70.8424,70.5454,70.6692,335652.0
2016-06-28 09:30:00,86.31,86.68,85.95,86.68,135845.0,71.2054,71.5107,70.9084,71.5107,135845.0
2016-06-28 10:00:00,86.7,86.79,86.6,86.78,111979.0,71.5272,71.6014,71.4447,71.5932,111979.0
2016-06-28 10:30:00,86.79,87.05,86.72,86.9,127729.0,71.6014,71.8159,71.5437,71.6922,127729.0
2016-06-28 11:00:00,86.9,86.94,86.56,86.64,127557.0,71.6922,71.7252,71.4117,71.4777,127557.0
2016-06-28 11:30:00,86.65,87.06,86.61,86.99,92296.0,71.4859,71.8242,71.4529,71.7664,92296.0
2016-06-28 12:00:00,87.01,87.06,86.85,86.95,64874.0,71.7829,71.8242,71.6509,71.7334,64874.0
2016-06-28 12:30:00,86.95,87.14,86.94,87.11,78617.0,71.7334,71.8902,71.7252,71.8654,78617.0
2016-06-28 13:00:00,87.11,87.16,87.0,87.07,140298.0,71.8654,71.9067,71.7747,71.8324,140298.0
2016-06-28 13:30:00,87.06,87.2,86.97,87.17,123765.0,71.8242,71.9397,71.7499,71.9149,123765.0
2016-06-28 14:00:00,87.17,87.29,87.14,87.28,192970.0,71.9149,72.0139,71.8902,72.0057,192970.0
2016-06-28 14:30:00,87.28,87.86,87.26,87.73,175940.0,72.0057,72.4842,71.9892,72.3769,175940.0
2016-06-28 15:00:00,87.73,87.88,87.52,87.59,172976.0,72.3769,72.5007,72.2037,72.2614,172976.0
2016-06-28 15:30:00,87.59,87.94,87.59,87.92,341518.0,72.2614,72.5502,72.2614,72.5337,341518.0
2016-06-29 09:30:00,88.47,88.99,88.27,88.88,194914.0,72.9874,73.4164,72.8224,73.3257,194914.0
2016-06-29 10:00:00,88.87,89.25,88.78,89.16,199765.0,73.3174,73.6309,73.2432,73.5567,199765.0
2016-06-29 10:30:00,89.15,89.16,88.81,88.85,110411.0,73.5484,73.5567,73.2679,73.3009,110411.0
2016-06-29 11:00:00,88.86,89.13,88.82,89.12,104779.0,73.3092,73.5319,73.2762,73.5237,104779.0
2016-06-29 11:30:00,89.12,89.2,89.01,89.15,85251.0,73.5237,73.5897,73.4329,73.5484,85251.0
2016-06-29 12:00:00,89.14,89.34,89.14,89.25,77133.0,73.5402,73.7052,73.5402,73.6309,77133.0
2016-06-29 12:30:00,89.24,89.25,89.08,89.16,77395.0,73.6227,73.6309,73.4907,73.5567,77395.0
2016-06-29 13:00:00,89.16,89.19,89.02,89.05,66661.0,73.5567,73.5814,73.4412,73.4659,66661.0
2016-06-29 13:30:00,89.07,89.18,89.05,89.16,75785.0,73.4824,73.5732,73.4659,73.5567,75785.0
2016-06-29 14:00:00,89.16,89.24,89.1,89.18,124829.0,73.5567,73.6227,73.5072,73.5732,124829.0
2016-06-29 14:30:00,89.18,89.19,88.98,89.03,209713.0,73.5732,73.5814,73.4082,73.4494,209713.0
2016-06-29 15:00:00,89.04,89.19,89.04,89.16,132503.0,73.4577,73.5814,73.4577,73.5567,132503.0
2016-06-29 15:30:00,89.15,89.19,89.01,89.14,254800.0,73.5484,73.5814,73.4329,73.5402,254800.0
2016-06-30 09:30:00,89.37,89.81,88.73,89.75,105194.0,73.7299,74.0929,73.2019,74.0434,105194.0
2016-06-30 10:00:00,89.72,90.06,89.69,89.99,250404.0,74.0186,74.2991,73.9939,74.2414,250404.0
2016-06-30 10:30:00,89.99,90.69,89.96,90.52,230846.0,74.2414,74.8189,74.2166,74.6786,230846.0
2016-06-30 11:00:00,90.53,90.91,90.48,90.87,180610.0,74.6869,75.0004,74.6456,74.9674,180610.0
2016-06-30 11:30:00,90.93,91.04,90.8,90.95,156529.0,75.0169,75.1076,74.9096,75.0334,156529.0
2016-06-30 12:00:00,90.93,91.35,90.87,91.24,129700.0,75.0169,75.3634,74.9674,75.2726,129700.0
2016-06-30 12:30:00,91.25,91.46,91.21,91.37,134630.0,75.2809,75.4541,75.2479,75.3799,134630.0
2016-06-30 13:00:00,91.37,91.38,91.22,91.28,85683.0,75.3799,75.3881,75.2561,75.3056,85683.0
2016-06-30 13:30:00,91.28,91.35,91.18,91.31,101776.0,75.3056,75.3634,75.2231,75.3304,101776.0
2016-06-30 14:00:00,91.3,91.62,91.26,91.51,148588.0,75.3221,75.5861,75.2891,75.4954,148588.0
2016-06-30 14:30:00,91.52,91.77,91.39,91.68,128606.0,75.5036,75.7099,75.3964,75.6356,128606.0
2016-06-30 15:00:00,91.69,91.74,91.45,91.72,127822.0,75.6439,75.6851,75.4459,75.6686,127822.0
2016-06-30 15:30:00,91.73,91.87,91.53,91.87,349059.0,75.6769,75.7924,75.5119,75.7924,349059.0
2016-07-01 09:30:00,92.0,92.42,91.79,92.4,209995.0,75.8996,76.2461,75.7264,76.2296,209995.0
2016-07-01 10:00:00,92.4,92.64,92.28,92.3,190227.0,76.2296,76.4276,76.1306,76.1471,190227.0
2016-07-01 10:30:00,92.3,92.74,92.3,92.65,151776.0,76.1471,76.5101,76.1471,76.4359,151776.0
2016-07-01 11:00:00,92.65,92.8,92.55,92.72,130398.0,76.4359,76.5596,76.3534,76.4936,130398.0
2016-07-01 11:30:00,92.73,92.81,92.57,92.65,136613.0,76.5019,76.5679,76.3699,76.4359,136613.0
2016-07-01 12:00:00,92.64,92.68,92.54,92.57,109065.0,76.4276,76.4606,76.3451,76.3699,109065.0
2016-07-01 12:30:00,92.56,92.8,92.55,92.75,110626.0,76.3616,76.5596,76.3534,76.5184,110626.0
2016-07-01 13:00:00,92.75,92.9,92.58,92.58,111070.0,76.5184,76.6421,76.3781,76.3781,111070.0
2016-07-01 13:30:00,92.59,92.73,92.53,92.68,102024.0,76.3864,76.5019,76.3369,76.4606,102024.0
2016-07-01 14:00:00,92.68,92.79,92.62,92.78,113386.0,76.4606,76.5514,76.4111,76.5431,113386.0
2016-07-01 14:30:00,92.77,92.81,92.64,92.76,108003.0,76.5349,76.5679,76.4276,76.5266,108003.0
2016-07-01 15:00:00,92.77,92.97,92.77,92.91,149618.0,76.5349,76.6999,76.5349,76.6504,149618.0
2016-07-01 15:30:00,92.9,92.97,92.74,92.75,311065.0,76.6421,76.6999,76.5101,76.5184,311065.0
2016-07-05 09:30:00,92.53,92.99,92.33,92.73,215861.0,76.3369,76.7164,76.1719,76.5019,215861.0
2016-07-05 10:00:00,92.72,93.27,92.58,93.24,176636.0,76.4936,76.9474,76.3781,76.9226,176636.0
2016-07-05 10:30:00,93.24,93.62,93.22,93.33,177283.0,76.9226,77.2361,76.9061,76.9969,177283.0
2016-07-05 11:00:00,93.33,93.65,93.03,93.41,153483.0,76.9969,77.2609,76.7494,77.0629,153483.0
2016-07-05 11:30:00,93.39,93.49,93.26,93.49,122993.0,77.0464,77.1289,76.9391,77.1289,122993.0
2016-07-05 12:00:00,93.49,93.49,93.3,93.44,77262.0,77.1289,77.1289,76.9721,77.0876,77262.0
2016-07-05 12:30:00,93.43,93.51,93.38,93.45,73323.0,77.0794,77.1454,77.0381,77.0959,73323.0
2016-07-05 13:00:00,93.45,93.49,93.23,93.23,83702.0,77.0959,77.1289,76.9144,76.9144,83702.0
2016-07-05 13:30:00,93.23,93.33,93.09,93.2,90479.0,76.9144,76.9969,76.7989,76.8896,90479.0
2016-07-05 14:00:00,93.19,93.41,93.16,93.2,99230.0,76.8814,77.0629,76.8566,76.8896,99230.0
2016-07-05 14:30:00,93.19,93.36,93.14,93.28,127921.0,76.8814,77.0216,76.8401,76.9556,127921.0
2016-07-05 15:00:00,93.28,93.49,93.25,93.46,145201.0,76.9556,77.1289,76.9309,77.1041,145201.0
2016-07-05 15:30:00,93.45,93.61,93.29,93.33,672921.0,77.0959,77.2279,76.9639,76.9969,672921.0
2016-07-06 09:30:00,93.43,93.43,92.68,93.1,203013.0,77.0794,77.0794,76.4606,76.8071,203013.0
2016-07-06 10:00:00,93.14,93.63,93.1,93.25,140817.0,76.8401,77.2444,76.8071,76.9309,140817.0
2016-07-06 10:30:00,93.24,93.45,93.01,93.45,89575.0,76.9226,77.0959,76.7329,77.0959,89575.0
2016-07-06 11:00:00,93.46,93.56,93.3,93.3,90986.0,77.1041,77.1866,76.9721,76.9721,90986.0
2016-07-06 11:30:00,93.3,93.45,93.26,93.35,97873.0,76.9721,77.0959,76.9391,77.0134,97873.0
2016-07-06 12:00:00,93.35,93.55,93.35,93.43,103226.0,77.0134,77.1784,77.0134,77.0794,103226.0
2016-07-06 12:30:00,93.43,93.46,93.14,93.3,133894.0,77.0794,77.1041,76.8401,76.9721,133894.0
2016-07-06 13:00:00,93.32,93.36,93.0,93.03,100800.0,76.9886,77.0216,76.7246,76.7494,100800.0
2016-07-06 13:30:00,93.02,93.07,92.83,92.93,150210.0,76.7411,76.7824,76.5844,76.6669,150210.0
2016-07-06 14:00:00,92.94,93.12,92.78,93.09,186290.0,76.6751,76.8236,76.5431,76.7989,186290.0
2016-07-06 14:30:00,93.1,93.4,93.1,93.36,110079.0,76.8071,77.0546,76.8071,77.0216,110079.0
2016-07-06 15:00:00,93.36,93.4,93.28,93.32,107316.0,77.0216,77.0546,76.9556,76.9886,107316.0
2016-07-06 15:30:00,93.32,93.45,93.26,93.4,250529.0,76.9886,77.0959,76.9391,77.0546,250529.0
2016-07-07 09:30:00,93.17,93.46,92.87,93.37,138388.0,76.8649,77.1041,76.6174,77.0299,138388.0
2016-07-07 10:00:00,93.39,93.54,93.29,93.54,168744.0,77.0464,77.1701,76.9639,77.1701,168744.0
2016-07-07 10:30:00,93.58,93.68,93.31,93.38,108451.0,77.2031,77.2856,76.9804,77.0381,108451.0
2016-07-07 11:00:00,93.38,93.66,93.34,93.53,105804.0,77.0381,77.2691,77.0051,77.1619,105804.0
2016-07-07 11:30:00,93.52,93.65,93.39,93.45,65391.0,77.1536,77.2609,77.0464,77.0959,65391.0
2016-07-07 12:00:00,93.45,93.64,93.43,93.55,107158.0,77.0959,77.2526,77.0794,77.1784,107158.0
2016-07-07 12:30:00,93.56,93.56,93.28,93.32,61235.0,77.1866,77.1866,76.9556,76.9886,61235.0
2016-07-07 13:00:00,93.31,93.48,93.23,93.38,71643.0,76.9804,77.1206,76.9144,77.0381,71643.0
2016-07-07 13:30:00,93.39,93.46,93.24,93.37,56378.0,77.0464,77.1041,76.9226,77.0299,56378.0
2016-07-07 14:00:00,93.36,93.45,93.18,93.3,75750.0,77.0216,77.0959,76.8731,76.9721,75750.0
2016-07-07 14:30:00,93.31,93.33,93.12,93.23,82647.0,76.9804,76.9969,76.8236,76.9144,82647.0
2016-07-07 15:00:00,93.24,93.4,93.2,93.35,77717.0,76.9226,77.0546,76.8896,77.0134,77717.0
2016-07-07 15:30:00,93.36,93.54,93.31,93.5,261688.0,77.0216,77.1701,76.9804,77.1371,261688.0
2016-07-08 09:30:00,94.12,94.28,93.64,94.18,191098.0,77.6486,77.7806,77.2526,77.6981,191098.0
2016-07-08 10:00:00,94.19,94.36,94.09,94.27,206239.0,77.7064,77.8466,77.6239,77.7724,206239.0
2016-07-08 10:30:00,94.29,94.51,94.24,94.48,121409.0,77.7889,77.9704,77.7476,77.9456,121409.0
2016-07-08 11:00:00,94.49,94.56,94.44,94.5,133301.0,77.9539,78.0116,77.9126,77.9621,133301.0
2016-07-08 11:30:00,94.49,94.59,94.36,94.55,88381.0,77.9539,78.0364,77.8466,78.0034,88381.0
2016-07-08 12:00:00,94.54,94.56,94.3,94.3,68480.0,77.9951,78.0116,77.7971,77.7971,68480.0
2016-07-08 12:30:00,94.3,94.35,94.23,94.25,48966.0,77.7971,77.8384,77.7394,77.7559,48966.0
2016-07-08 13:00:00,94.25,94.52,94.25,94.49,67948.0,77.7559,77.9786,77.7559,77.9539,67948.0
2016-07-08 13:30:00,94.48,94.49,94.35,94.37,45734.0,77.9456,77.9539,77.8384,77.8549,45734.0
2016-07-08 14:00:00,94.37,94.52,94.29,94.52,58795.0,77.8549,77.9786,77.7889,77.9786,58795.0
2016-07-08 14:30:00,94.53,94.55,94.3,94.33,146693.0,77.9869,78.0034,77.7971,77.8219,146693.0
2016-07-08 15:00:00,94.34,94.43,94.29,94.32,59285.0,77.8301,77.9044,77.7889,77.8136,59285.0
2016-07-08 15:30:00,94.32,94.47,94.22,94.46,320026.0,77.8136,77.9374,77.7311,77.9291,320026.0
2016-07-11 09:30:00,95.0,95.54,94.84,95.45,341618.0,78.3746,78.8201,78.2426,78.7459,341618.0
2016-07-11 10:00:00,95.45,95.64,95.38,95.54,183101.0,78.7459,78.9026,78.6881,78.8201,183101.0
2016-07-11 10:30:00,95.55,95.6,95.4,95.47,88607.0,78.8284,78.8696,78.7046,78.7624,88607.0
2016-07-11 11:00:00,95.47,95.5,95.13,95.15,82763.0,78.7624,78.7871,78.4819,78.4984,82763.0
2016-07-11 11:30:00,95.15,95.23,95.07,95.07,82994.0,78.4984,78.5644,78.4324,78.4324,82994.0
2016-07-11 12:00:00,95.08,95.13,94.99,94.99,47841.0,78.4406,78.4819,78.3664,78.3664,47841.0
2016-07-11 12:30:00,94.99,95.19,94.99,95.15,54901.0,78.3664,78.5314,78.3664,78.4984,54901.0
2016-07-11 13:00:00,95.15,95.16,95.04,95.06,43554.0,78.4984,78.5066,78.4076,78.4241,43554.0
2016-07-11 13:30:00,95.06,95.16,95.06,95.12,59787.0,78.4241,78.5066,78.4241,78.4736,59787.0
2016-07-11 14:00:00,95.12,95.17,95.07,95.14,79715.0,78.4736,78.5149,78.4324,78.4901,79715.0
2016-07-11 14:30:00,95.13,95.16,95.09,95.12,52547.0,78.4819,78.5066,78.4489,78.4736,52547.0
2016-07-11 15:00:00,95.12,95.33,95.12,95.27,79084.0,78.4736,78.6469,78.4736,78.5974,79084.0
2016-07-11 15:30:00,95.26,95.3,95.12,95.13,243991.0,78.5891,78.6221,78.4736,78.4819,243991.0
2016-07-12 09:30:00,95.52,95.73,95.34,95.45,186409.0,78.8036,78.9769,78.6551,78.7459,186409.0
2016-07-12 10:00:00,95.43,95.47,95.16,95.27,159648.0,78.7294,78.7624,78.5066,78.5974,159648.0
2016-07-12 10:30:00,95.29,95.38,95.13,95.28,104320.0,78.6139,78.6881,78.4819,78.6056,104320.0
2016-07-12 11:00:00,95.27,95.46,95.19,95.4,59756.0,78.5974,78.7541,78.5314,78.7046,59756.0
2016-07-12 11:30:00,95.39,95.44,95.32,95.39,123904.0,78.6964,78.7376,78.6386,78.6964,123904.0
2016-07-12 12:00:00,95.39,95.42,95.32,95.37,62495.0,78.6964,78.7211,78.6386,78.6799,62495.0
2016-07-12 12:30:00,95.38,95.4,95.17,95.19,67864.0,78.6881,78.7046,78.5149,78.5314,67864.0
2016-07-12 13:00:00,95.18,95.22,95.04,95.18,119485.0,78.5231,78.5561,78.4076,78.5231,119485.0
2016-07-12 13:30:00,95.2,95.29,95.0,95.04,108095.0,78.5396,78.6139,78.3746,78.4076,108095.0
2016-07-12 14:00:00,95.04,95.16,95.0,95.06,90351.0,78.4076,78.5066,78.3746,78.4241,90351.0
2016-07-12 14:30:00,95.06,95.2,94.99,94.99,117136.0,78.4241,78.5396,78.3664,78.3664,117136.0
2016-07-12 15:00:00,95.0,95.05,94.79,94.81,185925.0,78.3746,78.4159,78.2014,78.2179,185925.0
2016-07-12 15:30:00,94.8,94.86,94.75,94.81,342908.0,78.2096,78.2591,78.1684,78.2179,342908.0
2016-07-13 09:30:00,95.35,95.35,94.67,94.95,145807.0,78.6634,78.6634,78.1024,78.3334,145807.0
2016-07-13 10:00:00,94.94,95.25,94.94,95.22,104868.0,78.3251,78.5809,78.3251,78.5561,104868.0
2016-07-13 10:30:00,95.24,95.39,95.16,95.3,63307.0,78.5726,78.6964,78.5066,78.6221,63307.0
2016-07-13 11:00:00,95.29,95.29,95.11,95.15,49446.0,78.6139,78.6139,78.4654,78.4984,49446.0
2016-07-13 11:30:00,95.14,95.14,94.93,94.98,42278.0,78.4901,78.4901,78.3169,78.3581,42278.0
2016-07-13 12:00:00,94.98,95.1,94.93,94.93,43588.0,78.3581,78.4571,78.3169,78.3169,43588.0
2016-07-13 12:30:00,94.92,95.03,94.9,95.01,54194.0,78.3086,78.3994,78.2921,78.3829,54194.0
2016-07-13 13:00:00,95.02,95.1,94.99,95.05,40405.0,78.3911,78.4571,78.3664,78.4159,40405.0
2016-07-13 13:30:00,95.05,95.21,95.03,95.1,92132.0,78.4159,78.5479,78.3994,78.4571,92132.0
2016-07-13 14:00:00,95.08,95.28,95.05,95.23,58803.0,78.4406,78.6056,78.4159,78.5644,58803.0
2016-07-13 14:30:00,95.23,95.25,95.14,95.23,60239.0,78.5644,78.5809,78.4901,78.5644,60239.0
2016-07-13 15:00:00,95.23,95.32,95.13,95.19,100953.0,78.5644,78.6386,78.4819,78.5314,100953.0
2016-07-13 15:30:00,95.18,95.23,95.11,95.15,170927.0,78.5231,78.5644,78.4654,78.4984,170927.0
2016-07-14 09:30:00,95.78,95.78,95.37,95.43,82483.0,79.0181,79.0181,78.6799,78.7294,82483.0
2016-07-14 10:00:00,95.44,95.55,95.35,95.46,161161.0,78.7376,78.8284,78.6634,78.7541,161161.0
2016-07-14 10:30:00,95.45,95.66,95.33,95.39,158268.0,78.7459,78.9191,78.6469,78.6964,158268.0
2016-07-14 11:00:00,95.41,95.59,95.37,95.39,52627.0,78.7129,78.8614,78.6799,78.6964,52627.0
2016-07-14 11:30:00,95.38,95.39,95.17,95.23,41576.0,78.6881,78.6964,78.5149,78.5644,41576.0
2016-07-14 12:00:00,95.23,95.34,95.2,95.28,54593.0,78.5644,78.6551,78.5396,78.6056,54593.0
2016-07-14 12:30:00,95.27,95.45,95.27,95.37,42048.0,78.5974,78.7459,78.5974,78.6799,42048.0
2016-07-14 13:00:00,95.37,95.37,95.06,95.1,31213.0,78.6799,78.6799,78.4241,78.4571,31213.0
2016-07-14 13:30:00,95.11,95.2,95.01,95.03,56220.0,78.4654,78.5396,78.3829,78.3994,56220.0
2016-07-14 14:00:00,95.03,95.25,95.03,95.16,65089.0,78.3994,78.5809,78.3994,78.5066,65089.0
2016-07-14 14:30:00,95.16,95.2,95.11,95.14,46614.0,78.5066,78.5396,78.4654,78.4901,46614.0
2016-07-14 15:00:00,95.14,95.36,95.12,95.35,47283.0,78.4901,78.6716,78.4736,78.6634,47283.0
2016-07-14 15:30:00,95.35,95.37,95.2,95.21,141838.0,78.6634,78.6799,78.5396,78.5479,141838.0
2016-07-15 09:30:00,95.64,95.77,95.1,95.22,304981.0,78.9026,79.0099,78.4571,78.5561,304981.0
2016-07-15 10:00:00,95.22,95.3,95.08,95.13,91501.0,78.5561,78.6221,78.4406,78.4819,91501.0
2016-07-15 10:30:00,95.17,95.28,95.11,95.28,58892.0,78.5149,78.6056,78.4654,78.6056,58892.0
2016-07-15 11:00:00,95.29,95.33,95.13,95.17,54342.0,78.6139,78.6469,78.4819,78.5149,54342.0
2016-07-15 11:30:00,95.16,95.17,95.01,95.12,44053.0,78.5066,78.5149,78.3829,78.4736,44053.0
2016-07-15 12:00:00,95.1,95.17,95.08,95.1,30903.0,78.4571,78.5149,78.4406,78.4571,30903.0
2016-07-15 12:30:00,95.1,95.1,94.93,95.0,40763.0,78.4571,78.4571,78.3169,78.3746,40763.0
2016-07-15 13:00:00,95.01,95.17,94.99,95.15,45339.0,78.3829,78.5149,78.3664,78.4984,45339.0
2016-07-15 13:30:00,95.16,95.16,95.04,95.09,33861.0,78.5066,78.5066,78.4076,78.4489,33861.0
2016-07-15 14:00:00,95.1,95.12,94.98,95.04,46798.0,78.4571,78.4736,78.3581,78.4076,46798.0
2016-07-15 14:30:00,95.03,95.11,94.99,95.04,46194.0,78.3994,78.4654,78.3664,78.4076,46194.0
2016-07-15 15:00:00,95.05,95.12,94.98,95.12,50325.0,78.4159,78.4736,78.3581,78.4736,50325.0
2016-07-15 15:30:00,95.11,95.17,95.02,95.06,141496.0,78.4654,78.5149,78.3911,78.4241,141496.0
2016-07-18 09:30:00,95.29,95.29,94.95,95.11,62732.0,78.6139,78.6139,78.3334,78.4654,62732.0
2016-07-18 10:00:00,95.09,95.24,95.08,95.12,53345.0,78.4489,78.5726,78.4406,78.4736,53345.0
2016-07-18 10:30:00,95.1,95.33,95.1,95.23,38849.0,78.4571,78.6469,78.4571,78.5644,38849.0
2016-07-18 11:00:00,95.25,95.38,95.1,95.1,47158.0,78.5809,78.6881,78.4571,78.4571,47158.0
2016-07-18 11:30:00,95.1,95.16,95.01,95.06,41423.0,78.4571,78.5066,78.3829,78.4241,41423.0
2016-07-18 12:00:00,95.05,95.08,94.94,94.95,36855.0,78.4159,78.4406,78.3251,78.3334,36855.0
2016-07-18 12:30:00,94.95,94.97,94.86,94.89,29942.0,78.3334,78.3499,78.2591,78.2839,29942.0
2016-07-18 13:00:00,94.89,94.98,94.81,94.91,44585.0,78.2839,78.3581,78.2179,78.3004,44585.0
2016-07-18 13:30:00,94.91,95.02,94.9,94.99,25306.0,78.3004,78.3911,78.2921,78.3664,25306.0
2016-07-18 14:00:00,95.0,95.05,94.91,94.99,33754.0,78.3746,78.4159,78.3004,78.3664,33754.0
2016-07-18 14:30:00,94.98,95.01,94.92,94.96,35749.0,78.3581,78.3829,78.3086,78.3416,35749.0
2016-07-18 15:00:00,94.97,94.98,94.85,94.88,56287.0,78.3499,78.3581,78.2509,78.2756,56287.0
2016-07-18 15:30:00,94.88,94.99,94.88,94.91,94383.0,78.2756,78.3664,78.2756,78.3004,94383.0
2016-07-19 09:30:00,94.85,95.05,94.69,94.7,74104.0,78.2509,78.4159,78.1189,78.1271,74104.0
2016-07-19 10:00:00,94.72,94.95,94.71,94.93,48847.0,78.1436,78.3334,78.1354,78.3169,48847.0
2016-07-19 10:30:00,94.93,94.98,94.83,94.97,29081.0,78.3169,78.3581,78.2344,78.3499,29081.0
2016-07-19 11:00:00,94.97,95.01,94.83,94.88,31275.0,78.3499,78.3829,78.2344,78.2756,31275.0
2016-07-19 11:30:00,94.88,94.93,94.66,94.75,30404.0,78.2756,78.3169,78.0941,78.1684,30404.0
2016-07-19 12:00:00,94.74,94.92,94.72,94.88,24930.0,78.1601,78.3086,78.1436,78.2756,24930.0
2016-07-19 12:30:00,94.88,94.99,94.81,94.95,28198.0,78.2756,78.3664,78.2179,78.3334,28198.0
2016-07-19 13:00:00,94.95,94.98,94.84,94.85,23992.0,78.3334,78.3581,78.2426,78.2509,23992.0
2016-07-19 13:30:00,94.85,94.93,94.82,94.85,28160.0,78.2509,78.3169,78.2261,78.2509,28160.0
2016-07-19 14:00:00,94.86,95.01,94.86,94.94,32167.0,78.2591,78.3829,78.2591,78.3251,32167.0
2016-07-19 14:30:00,94.94,95.02,94.91,94.96,37735.0,78.3251,78.3911,78.3004,78.3416,37735.0
2016-07-19 15:00:00,94.96,95.04,94.92,95.0,41011.0,78.3416,78.4076,78.3086,78.3746,41011.0
2016-07-19 15:30:00,95.0,95.04,94.97,95.02,112224.0,78.3746,78.4076,78.3499,78.3911,112224.0
2016-07-20 09:30:00,95.55,95.64,95.1,95.19,99475.0,78.8284,78.9026,78.4571,78.5314,99475.0
2016-07-20 10:00:00,95.17,95.25,95.08,95.24,52400.0,78.5149,78.5809,78.4406,78.5726,52400.0
2016-07-20 10:30:00,95.23,95.43,95.21,95.36,47516.0,78.5644,78.7294,78.5479,78.6716,47516.0
2016-07-20 11:00:00,95.36,95.37,95.19,95.27,67196.0,78.6716,78.6799,78.5314,78.5974,67196.0
2016-07-20 11:30:00,95.28,95.3,95.18,95.18,42460.0,78.6056,78.6221,78.5231,78.5231,42460.0
2016-07-20 12:00:00,95.18,95.22,95.12,95.21,23890.0,78.5231,78.5561,78.4736,78.5479,23890.0
2016-07-20 12:30:00,95.19,95.2,95.08,95.09,21291.0,78.5314,78.5396,78.4406,78.4489,21291.0
2016-07-20 13:00:00,95.09,95.19,95.03,95.19,31419.0,78.4489,78.5314,78.3994,78.5314,31419.0
2016-07-20 13:30:00,95.19,95.25,95.15,95.2,36388.0,78.5314,78.5809,78.4984,78.5396,36388.0
2016-07-20 14:00:00,95.2,95.22,95.15,95.16,46250.0,78.5396,78.5561,78.4984,78.5066,46250.0
2016-07-20 14:30:00,95.15,95.29,95.13,95.22,50983.0,78.4984,78.6139,78.4819,78.5561,50983.0
2016-07-20 15:00:00,95.22,95.3,95.22,95.29,45801.0,78.5561,78.6221,78.5561,78.6139,45801.0
2016-07-20 15:30:00,95.3,95.49,95.29,95.38,139281.0,78.6221,78.7789,78.6139,78.6881,139281.0
2016-07-21 09:30:00,95.1,95.42,95.02,95.04,71200.0,78.4571,78.7211,78.3911,78.4076,71200.0
2016-07-21 10:00:00,95.06,95.18,94.99,95.11,56551.0,78.4241,78.5231,78.3664,78.4654,56551.0
2016-07-21 10:30:00,95.1,95.19,95.02,95.17,49333.0,78.4571,78.5314,78.3911,78.5149,49333.0
2016-07-21 11:00:00,95.16,95.16,94.89,94.94,79660.0,78.5066,78.5066,78.2839,78.3251,79660.0
2016-07-21 11:30:00,94.94,94.94,94.57,94.68,86835.0,78.3251,78.3251,78.0199,78.1106,86835.0
2016-07-21 12:00:00,94.68,94.76,94.55,94.62,46006.0,78.1106,78.1766,78.0034,78.0611,46006.0
2016-07-21 12:30:00,94.61,94.68,94.57,94.64,31119.0,78.0529,78.1106,78.0199,78.0776,31119.0
2016-07-21 13:00:00,94.65,94.66,94.56,94.59,32285.0,78.0859,78.0941,78.0116,78.0364,32285.0
2016-07-21 13:30:00,94.59,94.62,94.48,94.52,59231.0,78.0364,78.0611,77.9456,77.9786,59231.0
2016-07-21 14:00:00,94.53,94.56,94.38,94.54,65764.0,77.9869,78.0116,77.8631,77.9951,65764.0
2016-07-21 14:30:00,94.55,94.69,94.51,94.65,51920.0,78.0034,78.1189,77.9704,78.0859,51920.0
2016-07-21 15:00:00,94.64,94.85,94.62,94.85,72144.0,78.0776,78.2509,78.0611,78.2509,72144.0
2016-07-21 15:30:00,94.87,94.89,94.74,94.88,174690.0,78.2674,78.2839,78.1601,78.2756,174690.0
2016-07-22 09:30:00,95.51,95.69,94.75,95.02,122701.0,78.7954,78.9439,78.1684,78.3911,122701.0
2016-07-22 10:00:00,94.99,95.31,94.96,95.3,43792.0,78.3664,78.6304,78.3416,78.6221,43792.0
2016-07-22 10:30:00,95.3,95.45,95.28,95.31,46691.0,78.6221,78.7459,78.6056,78.6304,46691.0
2016-07-22 11:00:00,95.32,95.35,95.22,95.24,55885.0,78.6386,78.6634,78.5561,78.5726,55885.0
2016-07-22 11:30:00,95.24,95.45,95.23,95.43,56086.0,78.5726,78.7459,78.5644,78.7294,56086.0
2016-07-22 12:00:00,95.44,95.45,95.36,95.42,28647.0,78.7376,78.7459,78.6716,78.7211,28647.0
2016-07-22 12:30:00,95.42,95.44,95.34,95.43,21197.0,78.7211,78.7376,78.6551,78.7294,21197.0
2016-07-22 13:00:00,95.39,95.44,95.34,95.42,21879.0,78.6964,78.7376,78.6551,78.7211,21879.0
2016-07-22 13:30:00,95.42,95.45,95.34,95.39,35014.0,78.7211,78.7459,78.6551,78.6964,35014.0
2016-07-22 14:00:00,95.4,95.47,95.35,95.43,36870.0,78.7046,78.7624,78.6634,78.7294,36870.0
2016-07-22 14:30:00,95.44,95.45,95.33,95.37,46008.0,78.7376,78.7459,78.6469,78.6799,46008.0
2016-07-22 15:00:00,95.38,95.4,95.29,95.36,54764.0,78.6881,78.7046,78.6139,78.6716,54764.0
2016-07-22 15:30:00,95.37,95.46,95.32,95.46,278126.0,78.6799,78.7541,78.6386,78.7541,278126.0
2016-07-25 09:30:00,95.16,95.36,94.94,95.09,81584.0,78.5066,78.6716,78.3251,78.4489,81584.0
2016-07-25 10:00:00,95.09,95.17,94.87,95.02,90495.0,78.4489,78.5149,78.2674,78.3911,90495.0
2016-07-25 10:30:00,95.02,95.15,94.99,95.06,61853.0,78.3911,78.4984,78.3664,78.4241,61853.0
2016-07-25 11:00:00,95.05,95.17,94.98,95.12,50641.0,78.4159,78.5149,78.3581,78.4736,50641.0
2016-07-25 11:30:00,95.12,95.15,94.97,95.11,30705.0,78.4736,78.4984,78.3499,78.4654,30705.0
2016-07-25 12:00:00,95.12,95.15,94.98,95.09,33135.0,78.4736,78.4984,78.3581,78.4489,33135.0
2016-07-25 12:30:00,95.1,95.28,95.05,95.21,29789.0,78.4571,78.6056,78.4159,78.5479,29789.0
2016-07-25 13:00:00,95.2,95.32,95.17,95.31,33282.0,78.5396,78.6386,78.5149,78.6304,33282.0
2016-07-25 13:30:00,95.32,95.33,95.14,95.19,54471.0,78.6386,78.6469,78.4901,78.5314,54471.0
2016-07-25 14:00:00,95.19,95.26,95.14,95.16,67083.0,78.5314,78.5891,78.4901,78.5066,67083.0
2016-07-25 14:30:00,95.17,95.29,95.16,95.22,56055.0,78.5149,78.6139,78.5066,78.5561,56055.0
2016-07-25 15:00:00,95.22,95.28,95.17,95.2,56680.0,78.5561,78.6056,78.5149,78.5396,56680.0
2016-07-25 15:30:00,95.21,95.32,95.19,95.29,341098.0,78.5479,78.6386,78.5314,78.6139,341098.0
2016-07-26 09:30:00,95.56,96.0,95.36,95.76,114344.0,78.8366,79.1996,78.6716,79.0016,114344.0
2016-07-26 10:00:00,95.77,95.8,95.59,95.7,113708.0,79.0099,79.0346,78.8614,78.9521,113708.0
2016-07-26 10:30:00,95.7,95.79,95.25,95.25,94671.0,78.9521,79.0264,78.5809,78.5809,94671.0
2016-07-26 11:00:00,95.24,95.33,95.08,95.28,62655.0,78.5726,78.6469,78.4406,78.6056,62655.0
2016-07-26 11:30:00,95.3,95.49,95.18,95.46,44791.0,78.6221,78.7789,78.5231,78.7541,44791.0
2016-07-26 12:00:00,95.46,95.64,95.41,95.59,41649.0,78.7541,78.9026,78.7129,78.8614,41649.0
2016-07-26 12:30:00,95.58,95.63,95.51,95.58,35698.0,78.8531,78.8944,78.7954,78.8531,35698.0
2016-07-26 13:00:00,95.57,95.59,95.25,95.32,48916.0,78.8449,78.8614,78.5809,78.6386,48916.0
2016-07-26 13:30:00,95.33,95.53,95.32,95.51,51853.0,78.6469,78.8119,78.6386,78.7954,51853.0
2016-07-26 14:00:00,95.52,95.7,95.43,95.65,54675.0,78.8036,78.9521,78.7294,78.9109,54675.0
2016-07-26 14:30:00,95.66,95.74,95.54,95.54,64812.0,78.9191,78.9851,78.8201,78.8201,64812.0
2016-07-26 15:00:00,95.54,95.67,95.5,95.67,81517.0,78.8201,78.9274,78.7871,78.9274,81517.0
2016-07-26 15:30:00,95.68,95.72,95.6,95.72,221544.0,78.9356,78.9686,78.8696,78.9686,221544.0
2016-07-27 09:30:00,95.66,95.73,95.37,95.47,116124.0,78.9191,78.9769,78.6799,78.7624,116124.0
2016-07-27 10:00:00,95.47,95.47,95.23,95.31,76562.0,78.7624,78.7624,78.5644,78.6304,76562.0
2016-07-27 10:30:00,95.31,95.36,95.13,95.15,82879.0,78.6304,78.6716,78.4819,78.4984,82879.0
2016-07-27 11:00:00,95.14,95.2,95.03,95.2,81797.0,78.4901,78.5396,78.3994,78.5396,81797.0
2016-07-27 11:30:00,95.2,95.2,94.81,94.84,83320.0,78.5396,78.5396,78.2179,78.2426,83320.0
2016-07-27 12:00:00,94.84,94.96,94.82,94.87,67352.0,78.2426,78.3416,78.2261,78.2674,67352.0
2016-07-27 12:30:00,94.87,94.98,94.78,94.83,88921.0,78.2674,78.3581,78.1931,78.2344,88921.0
2016-07-27 13:00:00,94.83,95.04,94.76,94.96,117679.0,78.2344,78.4076,78.1766,78.3416,117679.0
2016-07-27 13:30:00,94.95,95.12,94.91,95.03,121826.0,78.3334,78.4736,78.3004,78.3994,121826.0
2016-07-27 14:00:00,95.02,95.17,94.76,94.93,175837.0,78.3911,78.5149,78.1766,78.3169,175837.0
2016-07-27 14:30:00,94.93,95.1,94.91,95.0,110404.0,78.3169,78.4571,78.3004,78.3746,110404.0
2016-07-27 15:00:00,95.0,95.16,95.0,95.08,171561.0,78.3746,78.5066,78.3746,78.4406,171561.0
2016-07-27 15:30:00,95.08,95.16,94.75,94.98,273304.0,78.4406,78.5066,78.1684,78.3581,273304.0
2016-07-28 09:30:00,93.0,93.0,91.42,92.43,581299.0,76.7246,76.7246,75.4211,76.2544,581299.0
2016-07-28 10:00:00,92.41,92.69,92.19,92.51,192614.0,76.2379,76.4689,76.0564,76.3204,192614.0
2016-07-28 10:30:00,92.52,92.55,92.12,92.24,331532.0,76.3286,76.3534,75.9986,76.0976,331532.0
2016-07-28 11:00:00,92.25,92.36,92.11,92.12,141752.0,76.1059,76.1966,75.9904,75.9986,141752.0
2016-07-28 11:30:00,92.14,92.14,91.49,91.51,300570.0,76.0151,76.0151,75.4789,75.4954,300570.0
2016-07-28 12:00:00,91.5,91.81,91.37,91.78,140234.0,75.4871,75.7429,75.3799,75.7181,140234.0
2016-07-28 12:30:00,91.77,91.86,91.64,91.77,115103.0,75.7099,75.7841,75.6026,75.7099,115103.0
2016-07-28 13:00:00,91.77,91.92,91.7,91.86,139887.0,75.7099,75.8336,75.6521,75.7841,139887.0
2016-07-28 13:30:00,91.86,91.89,91.75,91.84,156714.0,75.7841,75.8089,75.6934,75.7676,156714.0
2016-07-28 14:00:00,91.85,91.85,91.69,91.76,190464.0,75.7759,75.7759,75.6439,75.7016,190464.0
2016-07-28 14:30:00,91.75,91.85,91.74,91.78,135943.0,75.6934,75.7759,75.6851,75.7181,135943.0
2016-07-28 15:00:00,91.78,91.85,91.77,91.8,175303.0,75.7181,75.7759,75.7099,75.7346,175303.0
2016-07-28 15:30:00,91.8,91.8,91.61,91.74,465833.0,75.7346,75.7346,75.5779,75.6851,465833.0
2016-07-29 09:30:00,91.38,91.38,89.59,89.62,383420.0,75.3881,75.3881,73.9114,73.9362,383420.0
2016-07-29 10:00:00,89.61,90.0,89.5,89.85,277317.0,73.9279,74.2496,73.8372,74.1259,277317.0
2016-07-29 10:30:00,89.84,90.12,89.84,90.04,205108.0,74.1176,74.3486,74.1176,74.2826,205108.0
2016-07-29 11:00:00,90.05,90.19,89.85,89.86,222542.0,74.2909,74.4064,74.1259,74.1341,222542.0
2016-07-29 11:30:00,89.86,89.92,89.74,89.78,165878.0,74.1341,74.1836,74.0351,74.0681,165878.0
2016-07-29 12:00:00,89.79,89.84,89.45,89.45,135765.0,74.0764,74.1176,73.7959,73.7959,135765.0
2016-07-29 12:30:00,89.46,89.47,89.19,89.2,159572.0,73.8042,73.8124,73.5814,73.5897,159572.0
2016-07-29 13:00:00,89.2,89.37,89.05,89.37,155605.0,73.5897,73.7299,73.4659,73.7299,155605.0
2016-07-29 13:30:00,89.37,89.4,89.09,89.1,207828.0,73.7299,73.7547,73.4989,73.5072,207828.0
2016-07-29 14:00:00,89.11,89.23,89.1,89.2,156825.0,73.5154,73.6144,73.5072,73.5897,156825.0
2016-07-29 14:30:00,89.2,89.22,89.03,89.09,262020.0,73.5897,73.6062,73.4494,73.4989,262020.0
2016-07-29 15:00:00,89.1,89.23,88.92,88.99,230417.0,73.5072,73.6144,73.3587,73.4164,230417.0
2016-07-29 15:30:00,88.99,89.11,88.94,88.95,475925.0,73.4164,73.5154,73.3752,73.3834,475925.0
2016-08-01 09:30:00,88.06,88.68,87.85,88.47,386205.0,72.6492,73.1607,72.4759,72.9874,386205.0
2016-08-01 10:00:00,88.46,89.15,88.45,89.04,170822.0,72.9792,73.5484,72.9709,73.4577,170822.0
2016-08-01 10:30:00,89.03,89.41,89.01,89.29,198660.0,73.4494,73.7629,73.4329,73.6639,198660.0
2016-08-01 11:00:00,89.28,89.5,89.23,89.48,144862.0,73.6557,73.8372,73.6144,73.8207,144862.0
2016-08-01 11:30:00,89.47,89.71,89.21,89.28,266540.0,73.8124,74.0104,73.5979,73.6557,266540.0
2016-08-01 12:00:00,89.26,89.37,89.0,89.14,157343.0,73.6392,73.7299,73.4247,73.5402,157343.0
2016-08-01 12:30:00,89.14,89.16,88.98,89.03,84688.0,73.5402,73.5567,73.4082,73.4494,84688.0
2016-08-01 13:00:00,89.03,89.06,88.85,88.88,87673.0,73.4494,73.4742,73.3009,73.3257,87673.0
2016-08-01 13:30:00,88.88,88.96,88.6,88.95,138551.0,73.3257,73.3917,73.0947,73.3834,138551.0
2016-08-01 14:00:00,88.95,88.97,88.72,88.82,152239.0,73.3834,73.3999,73.1937,73.2762,152239.0
2016-08-01 14:30:00,88.81,88.92,88.74,88.9,113973.0,73.2679,73.3587,73.2102,73.3422,113973.0
2016-08-01 15:00:00,88.9,88.9,88.61,88.62,159580.0,73.3422,73.3422,73.1029,73.1112,159580.0
2016-08-01 15:30:00,88.62,88.82,88.62,88.67,383118.0,73.1112,73.2762,73.1112,73.1524,383118.0
2016-08-02 09:30:00,88.7,88.94,88.24,88.37,194593.0,73.1772,73.3752,72.7977,72.9049,194593.0
2016-08-02 10:00:00,88.39,88.42,88.11,88.21,161516.0,72.9214,72.9462,72.6904,72.7729,161516.0
2016-08-02 10:30:00,88.21,88.38,88.12,88.2,171907.0,72.7729,72.9132,72.6987,72.7647,171907.0
2016-08-02 11:00:00,88.2,88.56,88.18,88.44,160878.0,72.7647,73.0617,72.7482,72.9627,160878.0
2016-08-02 11:30:00,88.43,88.5,88.33,88.37,98230.0,72.9544,73.0122,72.8719,72.9049,98230.0
2016-08-02 12:00:00,88.36,88.43,88.23,88.31,76960.0,72.8967,72.9544,72.7894,72.8554,76960.0
2016-08-02 12:30:00,88.3,88.3,88.01,88.04,105074.0,72.8472,72.8472,72.6079,72.6327,105074.0
2016-08-02 13:00:00,88.05,88.06,87.86,88.06,98766.0,72.6409,72.6492,72.4842,72.6492,98766.0
2016-08-02 13:30:00,88.05,88.1,87.9,88.02,71061.0,72.6409,72.6822,72.5172,72.6162,71061.0
2016-08-02 14:00:00,88.02,88.21,87.96,88.14,99197.0,72.6162,72.7729,72.5667,72.7152,99197.0
2016-08-02 14:30:00,88.13,88.25,88.07,88.23,117055.0,72.7069,72.8059,72.6574,72.7894,117055.0
2016-08-02 15:00:00,88.24,88.25,87.88,87.88,150751.0,72.7977,72.8059,72.5007,72.5007,150751.0
2016-08-02 15:30:00,87.88,88.09,87.87,87.96,390877.0,72.5007,72.6739,72.4924,72.5667,390877.0
2016-08-03 09:30:00,88.24,88.27,87.55,87.89,158425.0,72.7977,72.8224,72.2284,72.5089,158425.0
2016-08-03 10:00:00,87.89,88.17,87.84,88.13,111331.0,72.5089,72.7399,72.4677,72.7069,111331.0
2016-08-03 10:30:00,88.12,88.3,88.09,88.13,108386.0,72.6987,72.8472,72.6739,72.7069,108386.0
2016-08-03 11:00:00,88.13,88.15,87.9,87.95,123560.0,72.7069,72.7234,72.5172,72.5584,123560.0
2016-08-03 11:30:00,87.94,88.12,87.91,88.09,113351.0,72.5502,72.6987,72.5254,72.6739,113351.0
2016-08-03 12:00:00,88.09,88.1,87.97,87.98,71433.0,72.6739,72.6822,72.5749,72.5832,71433.0
2016-08-03 12:30:00,87.98,88.06,87.93,87.96,154457.0,72.5832,72.6492,72.5419,72.5667,154457.0
2016-08-03 13:00:00,87.96,87.99,87.91,87.97,70935.0,72.5667,72.5914,72.5254,72.5749,70935.0
2016-08-03 13:30:00,87.98,87.99,87.91,87.95,116127.0,72.5832,72.5914,72.5254,72.5584,116127.0
2016-08-03 14:00:00,87.94,88.01,87.92,87.94,78924.0,72.5502,72.6079,72.5337,72.5502,78924.0
2016-08-03 14:30:00,87.94,88.06,87.91,88.03,122072.0,72.5502,72.6492,72.5254,72.6244,122072.0
2016-08-03 15:00:00,88.02,88.07,87.96,88.02,100239.0,72.6162,72.6574,72.5667,72.6162,100239.0
2016-08-03 15:30:00,88.02,88.19,87.91,88.19,320925.0,72.6162,72.7564,72.5254,72.7564,320925.0
2016-08-04 09:30:00,88.11,88.37,88.02,88.23,131042.0,72.6904,72.9049,72.6162,72.7894,131042.0
2016-08-04 10:00:00,88.22,88.27,88.08,88.26,113907.0,72.7812,72.8224,72.6657,72.8142,113907.0
2016-08-04 10:30:00,88.26,88.57,88.18,88.56,102571.0,72.8142,73.0699,72.7482,73.0617,102571.0
2016-08-04 11:00:00,88.55,88.59,88.42,88.47,86122.0,73.0534,73.0864,72.9462,72.9874,86122.0
2016-08-04 11:30:00,88.47,88.61,88.43,88.59,73303.0,72.9874,73.1029,72.9544,73.0864,73303.0
2016-08-04 12:00:00,88.56,88.66,88.5,88.57,54949.0,73.0617,73.1442,73.0122,73.0699,54949.0
2016-08-04 12:30:00,88.57,88.57,88.41,88.42,46834.0,73.0699,73.0699,72.9379,72.9462,46834.0
2016-08-04 13:00:00,88.42,88.44,88.32,88.38,56539.0,72.9462,72.9627,72.8637,72.9132,56539.0
2016-08-04 13:30:00,88.38,88.39,88.21,88.23,74520.0,72.9132,72.9214,72.7729,72.7894,74520.0
2016-08-04 14:00:00,88.23,88.27,88.16,88.21,61883.0,72.7894,72.8224,72.7317,72.7729,61883.0
2016-08-04 14:30:00,88.22,88.35,88.21,88.35,70105.0,72.7812,72.8884,72.7729,72.8884,70105.0
2016-08-04 15:00:00,88.34,88.43,88.31,88.37,117085.0,72.8802,72.9544,72.8554,72.9049,117085.0
2016-08-04 15:30:00,88.36,88.5,88.34,88.4,219110.0,72.8967,73.0122,72.8802,72.9297,219110.0
2016-08-05 09:30:00,89.06,89.2,88.54,89.12,228240.0,73.4742,73.5897,73.0452,73.5237,228240.0
2016-08-05 10:00:00,89.13,89.36,89.11,89.36,110864.0,73.5319,73.7217,73.5154,73.7217,110864.0
2016-08-05 10:30:00,89.36,89.62,89.32,89.61,129848.0,73.7217,73.9362,73.6887,73.9279,129848.0
2016-08-05 11:00:00,89.61,89.69,89.47,89.57,73714.0,73.9279,73.9939,73.8124,73.8949,73714.0
2016-08-05 11:30:00,89.56,89.72,89.56,89.57,112848.0,73.8867,74.0186,73.8867,73.8949,112848.0
2016-08-05 12:00:00,89.58,89.59,89.51,89.54,50135.0,73.9032,73.9114,73.8454,73.8702,50135.0
2016-08-05 12:30:00,89.54,89.6,89.47,89.48,61106.0,73.8702,73.9197,73.8124,73.8207,61106.0
2016-08-05 13:00:00,89.49,89.5,89.35,89.39,45310.0,73.8289,73.8372,73.7134,73.7464,45310.0
2016-08-05 13:30:00,89.39,89.58,89.38,89.57,70760.0,73.7464,73.9032,73.7382,73.8949,70760.0
2016-08-05 14:00:00,89.57,89.58,89.43,89.48,88791.0,73.8949,73.9032,73.7794,73.8207,88791.0
2016-08-05 14:30:00,89.48,89.57,89.46,89.56,101572.0,73.8207,73.8949,73.8042,73.8867,101572.0
2016-08-05 15:00:00,89.55,89.68,89.5,89.66,127588.0,73.8784,73.9856,73.8372,73.9692,127588.0
2016-08-05 15:30:00,89.65,89.71,89.6,89.68,336475.0,73.9609,74.0104,73.9197,73.9856,336475.0
2016-08-08 09:30:00,89.59,89.88,89.59,89.78,200320.0,73.9114,74.1506,73.9114,74.0681,200320.0
2016-08-08 10:00:00,89.78,89.78,89.29,89.29,67724.0,74.0681,74.0681,73.6639,73.6639,67724.0
2016-08-08 10:30:00,89.29,89.38,89.25,89.37,59715.0,73.6639,73.7382,73.6309,73.7299,59715.0
2016-08-08 11:00:00,89.38,89.46,89.32,89.45,53741.0,73.7382,73.8042,73.6887,73.7959,53741.0
2016-08-08 11:30:00,89.44,89.48,89.35,89.39,52707.0,73.7877,73.8207,73.7134,73.7464,52707.0
2016-08-08 12:00:00,89.38,89.46,89.33,89.41,43294.0,73.7382,73.8042,73.6969,73.7629,43294.0
2016-08-08 12:30:00,89.4,89.43,89.33,89.37,39035.0,73.7547,73.7794,73.6969,73.7299,39035.0
2016-08-08 13:00:00,89.37,89.45,89.35,89.45,72781.0,73.7299,73.7959,73.7134,73.7959,72781.0
2016-08-08 13:30:00,89.45,89.46,89.33,89.38,227756.0,73.7959,73.8042,73.6969,73.7382,227756.0
2016-08-08 14:00:00,89.37,89.4,89.18,89.23,100106.0,73.7299,73.7547,73.5732,73.6144,100106.0
2016-08-08 14:30:00,89.22,89.3,89.2,89.24,87920.0,73.6062,73.6722,73.5897,73.6227,87920.0
2016-08-08 15:00:00,89.25,89.38,89.25,89.33,185615.0,73.6309,73.7382,73.6309,73.6969,185615.0
2016-08-08 15:30:00,89.33,89.45,89.32,89.44,182091.0,73.6969,73.7959,73.6887,73.7877,182091.0
2016-08-09 09:30:00,89.44,89.78,89.44,89.74,82079.0,73.7877,74.0681,73.7877,74.0351,82079.0
2016-08-09 10:00:00,89.75,90.02,89.66,90.02,91498.0,74.0434,74.2661,73.9692,74.2661,91498.0
2016-08-09 10:30:00,90.02,90.25,90.02,90.21,89796.0,74.2661,74.4559,74.2661,74.4229,89796.0
2016-08-09 11:00:00,90.21,90.31,90.17,90.27,82381.0,74.4229,74.5054,74.3899,74.4724,82381.0
2016-08-09 11:30:00,90.26,90.34,90.16,90.32,63045.0,74.4641,74.5301,74.3816,74.5136,63045.0
2016-08-09 12:00:00,90.31,90.34,90.13,90.19,60060.0,74.5054,74.5301,74.3569,74.4064,60060.0
2016-08-09 12:30:00,90.18,90.18,90.03,90.1,50885.0,74.3981,74.3981,74.2744,74.3321,50885.0
2016-08-09 13:00:00,90.09,90.12,89.94,89.96,39828.0,74.3239,74.3486,74.2001,74.2166,39828.0
2016-08-09 13:30:00,89.96,90.04,89.86,89.89,48152.0,74.2166,74.2826,74.1341,74.1589,48152.0
2016-08-09 14:00:00,89.89,89.98,89.82,89.92,58267.0,74.1589,74.2331,74.1011,74.1836,58267.0
2016-08-09 14:30:00,89.92,89.92,89.83,89.92,58719.0,74.1836,74.1836,74.1094,74.1836,58719.0
2016-08-09 15:00:00,89.92,90.06,89.88,90.04,80549.0,74.1836,74.2991,74.1506,74.2826,80549.0
2016-08-09 15:30:00,90.05,90.05,89.93,89.97,200013.0,74.2909,74.2909,74.1919,74.2249,200013.0
2016-08-10 09:30:00,89.93,90.12,89.78,89.78,71630.0,74.1919,74.3486,74.0681,74.0681,71630.0
2016-08-10 10:00:00,89.78,89.97,89.76,89.88,70950.0,74.0681,74.2249,74.0516,74.1506,70950.0
2016-08-10 10:30:00,89.88,89.92,89.76,89.79,48053.0,74.1506,74.1836,74.0516,74.0764,48053.0
2016-08-10 11:00:00,89.79,89.83,89.51,89.58,69092.0,74.0764,74.1094,73.8454,73.9032,69092.0
2016-08-10 11:30:00,89.59,89.68,89.55,89.63,29168.0,73.9114,73.9856,73.8784,73.9444,29168.0
2016-08-10 12:00:00,89.62,89.83,89.62,89.72,39512.0,73.9362,74.1094,73.9362,74.0186,39512.0
2016-08-10 12:30:00,89.71,89.88,89.71,89.86,31755.0,74.0104,74.1506,74.0104,74.1341,31755.0
2016-08-10 13:00:00,89.86,89.88,89.74,89.78,25351.0,74.1341,74.1506,74.0351,74.0681,25351.0
2016-08-10 13:30:00,89.78,89.83,89.72,89.79,34854.0,74.0681,74.1094,74.0186,74.0764,34854.0
2016-08-10 14:00:00,89.78,89.86,89.68,89.71,43181.0,74.0681,74.1341,73.9856,74.0104,43181.0
2016-08-10 14:30:00,89.71,89.91,89.71,89.91,63901.0,74.0104,74.1754,74.0104,74.1754,63901.0
2016-08-10 15:00:00,89.91,90.09,89.87,90.01,81833.0,74.1754,74.3239,74.1424,74.2579,81833.0
2016-08-10 15:30:00,90.01,90.05,89.9,90.04,175049.0,74.2579,74.2909,74.1671,74.2826,175049.0
2016-08-11 09:30:00,90.09,90.51,90.01,90.5,132744.0,74.3239,74.6704,74.2579,74.6621,132744.0
2016-08-11 10:00:00,90.49,90.52,90.3,90.44,98536.0,74.6539,74.6786,74.4971,74.6126,98536.0
2016-08-11 10:30:00,90.43,90.64,90.4,90.56,74985.0,74.6044,74.7776,74.5796,74.7116,74985.0
2016-08-11 11:00:00,90.56,90.61,90.5,90.58,60915.0,74.7116,74.7529,74.6621,74.7281,60915.0
2016-08-11 11:30:00,90.58,90.58,90.43,90.52,68177.0,74.7281,74.7281,74.6044,74.6786,68177.0
2016-08-11 12:00:00,90.52,90.55,90.39,90.39,60394.0,74.6786,74.7034,74.5714,74.5714,60394.0
2016-08-11 12:30:00,90.41,90.45,90.36,90.43,42388.0,74.5879,74.6209,74.5466,74.6044,42388.0
2016-08-11 13:00:00,90.43,90.53,90.41,90.53,49605.0,74.6044,74.6869,74.5879,74.6869,49605.0
2016-08-11 13:30:00,90.53,90.65,90.44,90.62,94528.0,74.6869,74.7859,74.6126,74.7611,94528.0
2016-08-11 14:00:00,90.62,90.62,90.51,90.57,81967.0,74.7611,74.7611,74.6704,74.7199,81967.0
2016-08-11 14:30:00,90.56,90.6,90.46,90.48,85723.0,74.7116,74.7446,74.6291,74.6456,85723.0
2016-08-11 15:00:00,90.48,90.51,90.45,90.49,57215.0,74.6456,74.6704,74.6209,74.6539,57215.0
2016-08-11 15:30:00,90.48,90.53,90.39,90.4,144583.0,74.6456,74.6869,74.5714,74.5796,144583.0
2016-08-12 09:30:00,90.03,90.4,90.02,90.1,95165.0,74.2744,74.5796,74.2661,74.3321,95165.0
2016-08-12 10:00:00,90.09,90.21,90.07,90.08,62568.0,74.3239,74.4229,74.3074,74.3156,62568.0
2016-08-12 10:30:00,90.08,90.27,90.07,90.24,31045.0,74.3156,74.4724,74.3074,74.4476,31045.0
2016-08-12 11:00:00,90.25,90.32,90.23,90.32,38787.0,74.4559,74.5136,74.4394,74.5136,38787.0
2016-08-12 11:30:00,90.32,90.33,90.15,90.19,32594.0,74.5136,74.5219,74.3734,74.4064,32594.0
2016-08-12 12:00:00,90.18,90.22,90.1,90.21,37734.0,74.3981,74.4311,74.3321,74.4229,37734.0
2016-08-12 12:30:00,90.21,90.28,90.17,90.22,22566.0,74.4229,74.4806,74.3899,74.4311,22566.0
2016-08-12 13:00:00,90.21,90.22,90.07,90.12,30271.0,74.4229,74.4311,74.3074,74.3486,30271.0
2016-08-12 13:30:00,90.11,90.13,90.01,90.09,22415.0,74.3404,74.3569,74.2579,74.3239,22415.0
2016-08-12 14:00:00,90.08,90.13,90.05,90.09,32230.0,74.3156,74.3569,74.2909,74.3239,32230.0
2016-08-12 14:30:00,90.08,90.14,90.06,90.08,36071.0,74.3156,74.3651,74.2991,74.3156,36071.0
2016-08-12 15:00:00,90.08,90.13,90.08,90.1,57341.0,74.3156,74.3569,74.3156,74.3321,57341.0
2016-08-12 15:30:00,90.11,90.19,90.08,90.13,136693.0,74.3404,74.4064,74.3156,74.3569,136693.0
2016-08-15 09:30:00,90.48,90.51,90.16,90.35,68600.0,74.6456,74.6704,74.3816,74.5384,68600.0
2016-08-15 10:00:00,90.35,90.43,90.28,90.32,48609.0,74.5384,74.6044,74.4806,74.5136,48609.0
2016-08-15 10:30:00,90.34,90.6,90.33,90.6,39778.0,74.5301,74.7446,74.5219,74.7446,39778.0
2016-08-15 11:00:00,90.59,90.61,90.44,90.5,35792.0,74.7364,74.7529,74.6126,74.6621,35792.0
2016-08-15 11:30:00,90.49,90.57,90.43,90.44,39332.0,74.6539,74.7199,74.6044,74.6126,39332.0
2016-08-15 12:00:00,90.46,90.66,90.46,90.63,45914.0,74.6291,74.7941,74.6291,74.7694,45914.0
2016-08-15 12:30:00,90.64,90.65,90.5,90.54,30053.0,74.7776,74.7859,74.6621,74.6951,30053.0
2016-08-15 13:00:00,90.54,90.56,90.46,90.5,58526.0,74.6951,74.7116,74.6291,74.6621,58526.0
2016-08-15 13:30:00,90.51,90.61,90.51,90.52,34772.0,74.6704,74.7529,74.6704,74.6786,34772.0
2016-08-15 14:00:00,90.51,90.53,90.45,90.5,46858.0,74.6704,74.6869,74.6209,74.6621,46858.0
2016-08-15 14:30:00,90.5,90.53,90.43,90.45,39372.0,74.6621,74.6869,74.6044,74.6209,39372.0
2016-08-15 15:00:00,90.45,90.48,90.4,90.45,54177.0,74.6209,74.6456,74.5796,74.6209,54177.0
2016-08-15 15:30:00,90.45,90.5,90.35,90.36,124959.0,74.6209,74.6621,74.5384,74.5466,124959.0
2016-08-16 09:30:00,90.04,90.25,89.6,89.73,103245.0,74.2826,74.4559,73.9197,74.0269,103245.0
2016-08-16 10:00:00,89.72,89.86,89.7,89.83,58063.0,74.0186,74.1341,74.0021,74.1094,58063.0
2016-08-16 10:30:00,89.83,89.97,89.79,89.83,54439.0,74.1094,74.2249,74.0764,74.1094,54439.0
2016-08-16 11:00:00,89.84,89.92,89.79,89.86,32367.0,74.1176,74.1836,74.0764,74.1341,32367.0
2016-08-16 11:30:00,89.86,89.89,89.72,89.89,38002.0,74.1341,74.1589,74.0186,74.1589,38002.0
2016-08-16 12:00:00,89.89,89.9,89.76,89.76,34670.0,74.1589,74.1671,74.0516,74.0516,34670.0
2016-08-16 12:30:00,89.77,89.85,89.75,89.79,35105.0,74.0599,74.1259,74.0434,74.0764,35105.0
2016-08-16 13:00:00,89.79,89.82,89.66,89.69,27610.0,74.0764,74.1011,73.9692,73.9939,27610.0
2016-08-16 13:30:00,89.68,89.74,89.64,89.73,27382.0,73.9856,74.0351,73.9527,74.0269,27382.0
2016-08-16 14:00:00,89.73,89.76,89.63,89.73,36709.0,74.0269,74.0516,73.9444,74.0269,36709.0
2016-08-16 14:30:00,89.71,89.76,89.65,89.75,44668.0,74.0104,74.0516,73.9609,74.0434,44668.0
2016-08-16 15:00:00,89.75,89.78,89.71,89.77,36302.0,74.0434,74.0681,74.0104,74.0599,36302.0
2016-08-16 15:30:00,89.77,89.79,89.55,89.55,98448.0,74.0599,74.0764,73.8784,73.8784,98448.0
2016-08-17 09:30:00,89.8,89.86,89.32,89.33,104411.0,74.0846,74.1341,73.6887,73.6969,104411.0
2016-08-17 10:00:00,89.35,89.61,89.33,89.52,55298.0,73.7134,73.9279,73.6969,73.8537,55298.0
2016-08-17 10:30:00,89.52,89.56,89.39,89.49,63391.0,73.8537,73.8867,73.7464,73.8289,63391.0
2016-08-17 11:00:00,89.48,89.5,89.12,89.14,84097.0,73.8207,73.8372,73.5237,73.5402,84097.0
2016-08-17 11:30:00,89.15,89.19,88.94,88.95,62834.0,73.5484,73.5814,73.3752,73.3834,62834.0
2016-08-17 12:00:00,88.95,89.0,88.79,88.85,84582.0,73.3834,73.4247,73.2514,73.3009,84582.0
2016-08-17 12:30:00,88.86,89.12,88.83,89.08,109439.0,73.3092,73.5237,73.2844,73.4907,109439.0
2016-08-17 13:00:00,89.09,89.09,88.89,88.98,64454.0,73.4989,73.4989,73.3339,73.4082,64454.0
2016-08-17 13:30:00,88.99,89.14,88.94,88.96,77199.0,73.4164,73.5402,73.3752,73.3917,77199.0
2016-08-17 14:00:00,88.97,89.22,88.79,89.14,153289.0,73.3999,73.6062,73.2514,73.5402,153289.0
2016-08-17 14:30:00,89.13,89.16,88.99,89.15,127633.0,73.5319,73.5567,73.4164,73.5484,127633.0
2016-08-17 15:00:00,89.15,89.2,89.03,89.19,146022.0,73.5484,73.5897,73.4494,73.5814,146022.0
2016-08-17 15:30:00,89.2,89.36,89.17,89.33,193365.0,73.5897,73.7217,73.5649,73.6969,193365.0
2016-08-18 09:30:00,89.57,89.75,89.44,89.67,79601.0,73.8949,74.0434,73.7877,73.9774,79601.0
2016-08-18 10:00:00,89.67,89.8,89.57,89.8,57624.0,73.9774,74.0846,73.8949,74.0846,57624.0
2016-08-18 10:30:00,89.8,89.9,89.64,89.74,52815.0,74.0846,74.1671,73.9527,74.0351,52815.0
2016-08-18 11:00:00,89.72,89.73,89.55,89.7,49753.0,74.0186,74.0269,73.8784,74.0021,49753.0
2016-08-18 11:30:00,89.7,89.72,89.54,89.57,55967.0,74.0021,74.0186,73.8702,73.8949,55967.0
2016-08-18 12:00:00,89.56,89.61,89.49,89.49,37123.0,73.8867,73.9279,73.8289,73.8289,37123.0
2016-08-18 12:30:00,89.49,89.63,89.39,89.63,42807.0,73.8289,73.9444,73.7464,73.9444,42807.0
2016-08-18 13:00:00,89.62,89.7,89.58,89.6,46354.0,73.9362,74.0021,73.9032,73.9197,46354.0
2016-08-18 13:30:00,89.6,89.79,89.6,89.77,35659.0,73.9197,74.0764,73.9197,74.0599,35659.0
2016-08-18 14:00:00,89.76,89.8,89.69,89.75,57984.0,74.0516,74.0846,73.9939,74.0434,57984.0
2016-08-18 14:30:00,89.74,89.79,89.7,89.76,44748.0,74.0351,74.0764,74.0021,74.0516,44748.0
2016-08-18 15:00:00,89.75,89.86,89.74,89.84,39782.0,74.0434,74.1341,74.0351,74.1176,39782.0
2016-08-18 15:30:00,89.83,89.86,89.75,89.83,129119.0,74.1094,74.1341,74.0434,74.1094,129119.0
2016-08-19 09:30:00,89.52,89.9,89.1,89.3,213614.0,73.8537,74.1671,73.5072,73.6722,213614.0
2016-08-19 10:00:00,89.3,89.62,89.29,89.6,51299.0,73.6722,73.9362,73.6639,73.9197,51299.0
2016-08-19 10:30:00,89.62,89.68,89.44,89.44,62880.0,73.9362,73.9856,73.7877,73.7877,62880.0
2016-08-19 11:00:00,89.45,89.48,89.34,89.4,59365.0,73.7959,73.8207,73.7052,73.7547,59365.0
2016-08-19 11:30:00,89.39,89.52,89.35,89.51,39180.0,73.7464,73.8537,73.7134,73.8454,39180.0
2016-08-19 12:00:00,89.53,89.64,89.47,89.52,37698.0,73.8619,73.9527,73.8124,73.8537,37698.0
2016-08-19 12:30:00,89.52,89.55,89.37,89.43,46826.0,73.8537,73.8784,73.7299,73.7794,46826.0
2016-08-19 13:00:00,89.42,89.97,89.39,89.66,89303.0,73.7712,74.2249,73.7464,73.9692,89303.0
2016-08-19 13:30:00,89.64,89.67,89.49,89.62,30048.0,73.9527,73.9774,73.8289,73.9362,30048.0
2016-08-19 14:00:00,89.63,89.7,89.62,89.69,49947.0,73.9444,74.0021,73.9362,73.9939,49947.0
2016-08-19 14:30:00,89.7,89.86,89.68,89.81,53318.0,74.0021,74.1341,73.9856,74.0929,53318.0
2016-08-19 15:00:00,89.8,89.89,89.76,89.89,64395.0,74.0846,74.1589,74.0516,74.1589,64395.0
2016-08-19 15:30:00,89.89,89.9,89.79,89.85,159158.0,74.1589,74.1671,74.0764,74.1259,159158.0
2016-08-22 09:30:00,89.82,89.82,89.54,89.6,51685.0,74.1011,74.1011,73.8702,73.9197,51685.0
2016-08-22 10:00:00,89.6,89.95,89.57,89.89,60756.0,73.9197,74.2084,73.8949,74.1589,60756.0
2016-08-22 10:30:00,89.9,89.96,89.8,89.87,76933.0,74.1671,74.2166,74.0846,74.1424,76933.0
2016-08-22 11:00:00,89.88,89.91,89.55,89.55,114324.0,74.1506,74.1754,73.8784,73.8784,114324.0
2016-08-22 11:30:00,89.55,89.78,89.54,89.73,39886.0,73.8784,74.0681,73.8702,74.0269,39886.0
2016-08-22 12:00:00,89.73,90.02,89.66,89.99,38744.0,74.0269,74.2661,73.9692,74.2414,38744.0
2016-08-22 12:30:00,89.99,89.99,89.75,89.79,31177.0,74.2414,74.2414,74.0434,74.0764,31177.0
2016-08-22 13:00:00,89.78,89.85,89.6,89.66,34228.0,74.0681,74.1259,73.9197,73.9692,34228.0
2016-08-22 13:30:00,89.68,89.92,89.64,89.88,37109.0,73.9856,74.1836,73.9527,74.1506,37109.0
2016-08-22 14:00:00,89.88,89.96,89.79,89.8,51116.0,74.1506,74.2166,74.0764,74.0846,51116.0
2016-08-22 14:30:00,89.79,89.9,89.77,89.85,43038.0,74.0764,74.1671,74.0599,74.1259,43038.0
2016-08-22 15:00:00,89.84,89.96,89.84,89.92,38085.0,74.1176,74.2166,74.1176,74.1836,38085.0
2016-08-22 15:30:00,89.92,89.96,89.87,89.91,103180.0,74.1836,74.2166,74.1424,74.1754,103180.0
2016-08-23 09:30:00,90.08,90.19,89.84,89.92,191359.0,74.3156,74.4064,74.1176,74.1836,191359.0
2016-08-23 10:00:00,89.92,89.97,89.82,89.86,62255.0,74.1836,74.2249,74.1011,74.1341,62255.0
2016-08-23 10:30:00,89.86,89.98,89.78,89.9,43054.0,74.1341,74.2331,74.0681,74.1671,43054.0
2016-08-23 11:00:00,89.9,89.92,89.84,89.87,45225.0,74.1671,74.1836,74.1176,74.1424,45225.0
2016-08-23 11:30:00,89.88,90.04,89.86,89.97,56072.0,74.1506,74.2826,74.1341,74.2249,56072.0
2016-08-23 12:00:00,89.98,90.0,89.89,89.97,29380.0,74.2331,74.2496,74.1589,74.2249,29380.0
2016-08-23 12:30:00,89.97,90.11,89.94,89.99,60199.0,74.2249,74.3404,74.2001,74.2414,60199.0
2016-08-23 13:00:00,89.98,90.15,89.98,90.14,41458.0,74.2331,74.3734,74.2331,74.3651,41458.0
2016-08-23 13:30:00,90.14,90.15,90.07,90.09,36852.0,74.3651,74.3734,74.3074,74.3239,36852.0
2016-08-23 14:00:00,90.09,90.09,89.97,90.06,68391.0,74.3239,74.3239,74.2249,74.2991,68391.0
2016-08-23 14:30:00,90.05,90.12,89.99,90.03,40323.0,74.2909,74.3486,74.2414,74.2744,40323.0
2016-08-23 15:00:00,90.03,90.1,90.01,90.04,53916.0,74.2744,74.3321,74.2579,74.2826,53916.0
2016-08-23 15:30:00,90.04,90.06,89.96,89.98,134266.0,74.2826,74.2991,74.2166,74.2331,134266.0
2016-08-24 09:30:00,89.81,89.91,89.73,89.81,44783.0,74.0929,74.1754,74.0269,74.0929,44783.0
2016-08-24 10:00:00,89.81,89.84,89.7,89.81,50327.0,74.0929,74.1176,74.0021,74.0929,50327.0
2016-08-24 10:30:00,89.78,89.86,89.67,89.76,48909.0,74.0681,74.1341,73.9774,74.0516,48909.0
2016-08-24 11:00:00,89.76,89.77,89.61,89.65,40459.0,74.0516,74.0599,73.9279,73.9609,40459.0
2016-08-24 11:30:00,89.66,89.67,89.54,89.59,54994.0,73.9692,73.9774,73.8702,73.9114,54994.0
2016-08-24 12:00:00,89.6,89.78,89.58,89.71,25882.0,73.9197,74.0681,73.9032,74.0104,25882.0
2016-08-24 12:30:00,89.72,89.8,89.71,89.74,26469.0,74.0186,74.0846,74.0104,74.0351,26469.0
2016-08-24 13:00:00,89.75,89.79,89.72,89.74,26308.0,74.0434,74.0764,74.0186,74.0351,26308.0
2016-08-24 13:30:00,89.74,89.8,89.7,89.74,27399.0,74.0351,74.0846,74.0021,74.0351,27399.0
2016-08-24 14:00:00,89.74,89.76,89.65,89.75,72617.0,74.0351,74.0516,73.9609,74.0434,72617.0
2016-08-24 14:30:00,89.76,89.89,89.71,89.88,68079.0,74.0516,74.1589,74.0104,74.1506,68079.0
2016-08-24 15:00:00,89.87,89.87,89.68,89.71,91644.0,74.1424,74.1424,73.9856,74.0104,91644.0
2016-08-24 15:30:00,89.71,89.76,89.56,89.69,230365.0,74.0104,74.0516,73.8867,73.9939,230365.0
2016-08-25 09:30:00,89.72,89.73,89.3,89.69,76657.0,74.0186,74.0269,73.6722,73.9939,76657.0
2016-08-25 10:00:00,89.68,89.98,89.61,89.8,111447.0,73.9856,74.2331,73.9279,74.0846,111447.0
2016-08-25 10:30:00,89.8,89.94,89.77,89.78,61114.0,74.0846,74.2001,74.0599,74.0681,61114.0
2016-08-25 11:00:00,89.79,89.9,89.75,89.76,52399.0,74.0764,74.1671,74.0434,74.0516,52399.0
2016-08-25 11:30:00,89.77,89.8,89.61,89.68,50762.0,74.0599,74.0846,73.9279,73.9856,50762.0
2016-08-25 12:00:00,89.68,89.81,89.66,89.75,47663.0,73.9856,74.0929,73.9692,74.0434,47663.0
2016-08-25 12:30:00,89.76,89.9,89.76,89.82,50255.0,74.0516,74.1671,74.0516,74.1011,50255.0
2016-08-25 13:00:00,89.83,89.85,89.67,89.76,39117.0,74.1094,74.1259,73.9774,74.0516,39117.0
2016-08-25 13:30:00,89.77,89.78,89.51,89.64,56109.0,74.0599,74.0681,73.8454,73.9527,56109.0
2016-08-25 14:00:00,89.63,89.77,89.61,89.73,45675.0,73.9444,74.0599,73.9279,74.0269,45675.0
2016-08-25 14:30:00,89.73,89.79,89.7,89.72,50587.0,74.0269,74.0764,74.0021,74.0186,50587.0
2016-08-25 15:00:00,89.71,89.82,89.67,89.77,42328.0,74.0104,74.1011,73.9774,74.0599,42328.0
2016-08-25 15:30:00,89.76,89.8,89.68,89.76,109600.0,74.0516,74.0846,73.9856,74.0516,109600.0
2016-08-26 09:30:00,89.96,90.48,89.47,90.26,225711.0,74.2166,74.6456,73.8124,74.4641,225711.0
2016-08-26 10:00:00,90.27,90.58,89.91,90.51,76589.0,74.4724,74.7281,74.1754,74.6704,76589.0
2016-08-26 10:30:00,90.54,90.6,90.41,90.5,60266.0,74.6951,74.7446,74.5879,74.6621,60266.0
2016-08-26 11:00:00,90.5,90.59,90.33,90.58,39842.0,74.6621,74.7364,74.5219,74.7281,39842.0
2016-08-26 11:30:00,90.58,90.6,89.95,90.01,70393.0,74.7281,74.7446,74.2084,74.2579,70393.0
2016-08-26 12:00:00,89.98,90.0,89.49,89.55,81515.0,74.2331,74.2496,73.8289,73.8784,81515.0
2016-08-26 12:30:00,89.51,89.72,89.44,89.66,35473.0,73.8454,74.0186,73.7877,73.9692,35473.0
2016-08-26 13:00:00,89.67,89.76,89.6,89.69,42259.0,73.9774,74.0516,73.9197,73.9939,42259.0
2016-08-26 13:30:00,89.69,89.74,89.4,89.47,102507.0,73.9939,74.0351,73.7547,73.8124,102507.0
2016-08-26 14:00:00,89.46,89.57,89.32,89.41,118871.0,73.8042,73.8949,73.6887,73.7629,118871.0
2016-08-26 14:30:00,89.42,89.61,89.38,89.61,40272.0,73.7712,73.9279,73.7382,73.9279,40272.0
2016-08-26 15:00:00,89.62,89.87,89.55,89.83,59472.0,73.9362,74.1424,73.8784,74.1094,59472.0
2016-08-26 15:30:00,89.84,89.97,89.77,89.79,128369.0,74.1176,74.2249,74.0599,74.0764,128369.0
2016-08-29 09:30:00,89.84,90.23,89.71,90.12,73092.0,74.1176,74.4394,74.0104,74.3486,73092.0
2016-08-29 10:00:00,90.13,90.3,90.07,90.12,98438.0,74.3569,74.4971,74.3074,74.3486,98438.0
2016-08-29 10:30:00,90.11,90.18,90.03,90.1,74757.0,74.3404,74.3981,74.2744,74.3321,74757.0
2016-08-29 11:00:00,90.1,90.13,89.85,89.85,67316.0,74.3321,74.3569,74.1259,74.1259,67316.0
2016-08-29 11:30:00,89.85,89.96,89.84,89.96,62329.0,74.1259,74.2166,74.1176,74.2166,62329.0
2016-08-29 12:00:00,89.96,89.96,89.73,89.75,32580.0,74.2166,74.2166,74.0269,74.0434,32580.0
2016-08-29 12:30:00,89.75,89.84,89.74,89.82,22803.0,74.0434,74.1176,74.0351,74.1011,22803.0
2016-08-29 13:00:00,89.81,89.82,89.63,89.67,60195.0,74.0929,74.1011,73.9444,73.9774,60195.0
2016-08-29 13:30:00,89.68,89.74,89.67,89.7,31821.0,73.9856,74.0351,73.9774,74.0021,31821.0
2016-08-29 14:00:00,89.7,89.73,89.59,89.6,46896.0,74.0021,74.0269,73.9114,73.9197,46896.0
2016-08-29 14:30:00,89.61,89.64,89.49,89.57,87707.0,73.9279,73.9527,73.8289,73.8949,87707.0
2016-08-29 15:00:00,89.58,89.62,89.51,89.56,84902.0,73.9032,73.9362,73.8454,73.8867,84902.0
2016-08-29 15:30:00,89.54,89.64,89.54,89.59,118347.0,73.8702,73.9527,73.8702,73.9114,118347.0
2016-08-30 09:30:00,89.81,90.04,89.73,89.9,92237.0,74.0929,74.2826,74.0269,74.1671,92237.0
2016-08-30 10:00:00,89.9,90.06,89.8,89.87,126140.0,74.1671,74.2991,74.0846,74.1424,126140.0
2016-08-30 10:30:00,89.86,89.91,89.7,89.8,124121.0,74.1341,74.1754,74.0021,74.0846,124121.0
2016-08-30 11:00:00,89.79,89.85,89.58,89.58,54522.0,74.0764,74.1259,73.9032,73.9032,54522.0
2016-08-30 11:30:00,89.58,89.69,89.52,89.66,51561.0,73.9032,73.9939,73.8537,73.9692,51561.0
2016-08-30 12:00:00,89.65,89.76,89.64,89.7,63439.0,73.9609,74.0516,73.9527,74.0021,63439.0
2016-08-30 12:30:00,89.7,89.72,89.56,89.57,51571.0,74.0021,74.0186,73.8867,73.8949,51571.0
2016-08-30 13:00:00,89.57,89.74,89.55,89.64,37326.0,73.8949,74.0351,73.8784,73.9527,37326.0
2016-08-30 13:30:00,89.64,89.68,89.58,89.63,54067.0,73.9527,73.9856,73.9032,73.9444,54067.0
2016-08-30 14:00:00,89.62,89.64,89.5,89.59,53701.0,73.9362,73.9527,73.8372,73.9114,53701.0
2016-08-30 14:30:00,89.59,89.6,89.52,89.56,49527.0,73.9114,73.9197,73.8537,73.8867,49527.0
2016-08-30 15:00:00,89.55,89.64,89.53,89.62,55919.0,73.8784,73.9527,73.8619,73.9362,55919.0
2016-08-30 15:30:00,89.63,89.78,89.58,89.78,153622.0,73.9444,74.0681,73.9032,74.0681,153622.0
2016-08-31 09:30:00,89.68,89.79,89.41,89.72,83137.0,73.9856,74.0764,73.7629,74.0186,83137.0
2016-08-31 10:00:00,89.7,89.77,89.53,89.65,58894.0,74.0021,74.0599,73.8619,73.9609,58894.0
2016-08-31 10:30:00,89.63,89.64,89.44,89.53,35189.0,73.9444,73.9527,73.7877,73.8619,35189.0
2016-08-31 11:00:00,89.53,89.67,89.5,89.67,41580.0,73.8619,73.9774,73.8372,73.9774,41580.0
2016-08-31 11:30:00,89.67,89.85,89.63,89.85,50902.0,73.9774,74.1259,73.9444,74.1259,50902.0
2016-08-31 12:00:00,89.84,89.84,89.5,89.59,66443.0,74.1176,74.1176,73.8372,73.9114,66443.0
2016-08-31 12:30:00,89.61,89.69,89.5,89.65,70004.0,73.9279,73.9939,73.8372,73.9609,70004.0
2016-08-31 13:00:00,89.65,89.74,89.57,89.72,41647.0,73.9609,74.0351,73.8949,74.0186,41647.0
2016-08-31 13:30:00,89.72,89.88,89.72,89.82,45273.0,74.0186,74.1506,74.0186,74.1011,45273.0
2016-08-31 14:00:00,89.81,90.03,89.81,90.01,44822.0,74.0929,74.2744,74.0929,74.2579,44822.0
2016-08-31 14:30:00,90.0,90.02,89.81,89.82,39436.0,74.2496,74.2661,74.0929,74.1011,39436.0
2016-08-31 15:00:00,89.81,89.95,89.8,89.89,83527.0,74.0929,74.2084,74.0846,74.1589,83527.0
2016-08-31 15:30:00,89.89,89.94,89.77,89.81,234091.0,74.1589,74.2001,74.0599,74.0929,234091.0
2016-09-01 09:30:00,90.02,90.38,89.95,90.14,90337.0,74.2661,74.5631,74.2084,74.3651,90337.0
2016-09-01 10:00:00,90.13,90.33,90.03,90.06,79131.0,74.3569,74.5219,74.2744,74.2991,79131.0
2016-09-01 10:30:00,90.05,90.05,89.74,89.79,71130.0,74.2909,74.2909,74.0351,74.0764,71130.0
2016-09-01 11:00:00,89.8,90.0,89.72,89.98,62630.0,74.0846,74.2496,74.0186,74.2331,62630.0
2016-09-01 11:30:00,89.98,89.99,89.66,89.86,115408.0,74.2331,74.2414,73.9692,74.1341,115408.0
2016-09-01 12:00:00,89.85,90.36,89.85,90.34,49134.0,74.1259,74.5466,74.1259,74.5301,49134.0
2016-09-01 12:30:00,90.34,90.51,90.32,90.32,65437.0,74.5301,74.6704,74.5136,74.5136,65437.0
2016-09-01 13:00:00,90.33,90.53,90.31,90.5,46990.0,74.5219,74.6869,74.5054,74.6621,46990.0
2016-09-01 13:30:00,90.51,90.54,90.38,90.47,51625.0,74.6704,74.6951,74.5631,74.6374,51625.0
2016-09-01 14:00:00,90.48,90.53,90.38,90.52,66352.0,74.6456,74.6869,74.5631,74.6786,66352.0
2016-09-01 14:30:00,90.51,90.53,90.38,90.48,73694.0,74.6704,74.6869,74.5631,74.6456,73694.0
2016-09-01 15:00:00,90.48,90.48,90.22,90.38,110548.0,74.6456,74.6456,74.4311,74.5631,110548.0
2016-09-01 15:30:00,90.38,90.63,90.34,90.63,229025.0,74.5631,74.7694,74.5301,74.7694,229025.0
2016-09-02 09:30:00,90.88,90.99,90.5,90.54,208115.0,74.9756,75.0664,74.6621,74.6951,208115.0
2016-09-02 10:00:00,90.54,90.6,90.31,90.45,161678.0,74.6951,74.7446,74.5054,74.6209,161678.0
2016-09-02 10:30:00,90.46,90.5,90.35,90.37,125108.0,74.6291,74.6621,74.5384,74.5549,125108.0
2016-09-02 11:00:00,90.36,90.54,90.34,90.35,118365.0,74.5466,74.6951,74.5301,74.5384,118365.0
2016-09-02 11:30:00,90.35,90.47,90.28,90.33,64258.0,74.5384,74.6374,74.4806,74.5219,64258.0
2016-09-02 12:00:00,90.33,90.4,90.17,90.24,83922.0,74.5219,74.5796,74.3899,74.4476,83922.0
2016-09-02 12:30:00,90.24,90.34,90.11,90.25,106301.0,74.4476,74.5301,74.3404,74.4559,106301.0
2016-09-02 13:00:00,90.26,90.32,90.2,90.22,63718.0,74.4641,74.5136,74.4146,74.4311,63718.0
2016-09-02 13:30:00,90.22,90.25,90.06,90.11,62869.0,74.4311,74.4559,74.2991,74.3404,62869.0
2016-09-02 14:00:00,90.11,90.34,90.11,90.31,75547.0,74.3404,74.5301,74.3404,74.5054,75547.0
2016-09-02 14:30:00,90.31,90.4,90.23,90.37,46964.0,74.5054,74.5796,74.4394,74.5549,46964.0
2016-09-02 15:00:00,90.37,90.43,90.3,90.4,92536.0,74.5549,74.6044,74.4971,74.5796,92536.0
2016-09-02 15:30:00,90.39,90.41,90.32,90.39,197614.0,74.5714,74.5879,74.5136,74.5714,197614.0
2016-09-06 09:30:00,89.74,90.14,89.51,89.74,249648.0,74.0351,74.3651,73.8454,74.0351,249648.0
2016-09-06 10:00:00,89.72,89.9,89.44,89.49,100715.0,74.0186,74.1671,73.7877,73.8289,100715.0
2016-09-06 10:30:00,89.47,89.58,89.44,89.51,83095.0,73.8124,73.9032,73.7877,73.8454,83095.0
2016-09-06 11:00:00,89.51,89.66,89.49,89.6,66779.0,73.8454,73.9692,73.8289,73.9197,66779.0
2016-09-06 11:30:00,89.61,89.73,89.55,89.63,78678.0,73.9279,74.0269,73.8784,73.9444,78678.0
2016-09-06 12:00:00,89.63,89.73,89.62,89.72,48219.0,73.9444,74.0269,73.9362,74.0186,48219.0
2016-09-06 12:30:00,89.73,89.83,89.67,89.71,47683.0,74.0269,74.1094,73.9774,74.0104,47683.0
2016-09-06 13:00:00,89.72,89.79,89.68,89.72,79611.0,74.0186,74.0764,73.9856,74.0186,79611.0
2016-09-06 13:30:00,89.72,89.76,89.72,89.73,85502.0,74.0186,74.0516,74.0186,74.0269,85502.0
2016-09-06 14:00:00,89.73,89.76,89.67,89.68,124498.0,74.0269,74.0516,73.9774,73.9856,124498.0
2016-09-06 14:30:00,89.69,89.74,89.66,89.74,58669.0,73.9939,74.0351,73.9692,74.0351,58669.0
2016-09-06 15:00:00,89.74,89.78,89.66,89.69,111494.0,74.0351,74.0681,73.9692,73.9939,111494.0
2016-09-06 15:30:00,89.7,89.87,89.66,89.86,174016.0,74.0021,74.1424,73.9692,74.1341,174016.0
2016-09-07 09:30:00,89.2,89.81,89.15,89.76,132113.0,74.0232,74.5294,73.9817,74.4879,132113.0
2016-09-07 10:00:00,89.77,89.89,89.64,89.78,102089.0,74.4962,74.5958,74.3883,74.5045,102089.0
2016-09-07 10:30:00,89.79,89.81,89.65,89.72,47841.0,74.5128,74.5294,74.3966,74.4547,47841.0
2016-09-07 11:00:00,89.72,89.78,89.6,89.72,46460.0,74.4547,74.5045,74.3551,74.4547,46460.0
2016-09-07 11:30:00,89.72,89.78,89.65,89.77,43078.0,74.4547,74.5045,74.3966,74.4962,43078.0
2016-09-07 12:00:00,89.79,89.88,89.71,89.74,44282.0,74.5128,74.5875,74.4464,74.4713,44282.0
2016-09-07 12:30:00,89.73,89.87,89.73,89.8,33972.0,74.463,74.5792,74.463,74.5211,33972.0
2016-09-07 13:00:00,89.8,89.87,89.76,89.85,38026.0,74.5211,74.5792,74.4879,74.5626,38026.0
2016-09-07 13:30:00,89.86,89.91,89.83,89.86,38505.0,74.5709,74.6124,74.546,74.5709,38505.0
2016-09-07 14:00:00,89.87,89.99,89.86,89.97,36979.0,74.5792,74.6788,74.5709,74.6622,36979.0
2016-09-07 14:30:00,89.96,89.99,89.85,89.89,73043.0,74.6539,74.6788,74.5626,74.5958,73043.0
2016-09-07 15:00:00,89.89,89.94,89.86,89.92,65864.0,74.5958,74.6373,74.5709,74.6207,65864.0
2016-09-07 15:30:00,89.94,89.96,89.83,89.96,179640.0,74.6373,74.6539,74.546,74.6539,179640.0
2016-09-08 09:30:00,89.71,90.07,89.51,89.84,89987.0,74.4464,74.7452,74.2805,74.5543,89987.0
2016-09-08 10:00:00,89.84,89.92,89.72,89.81,44934.0,74.5543,74.6207,74.4547,74.5294,44934.0
2016-09-08 10:30:00,89.83,89.94,89.7,89.76,44454.0,74.546,74.6373,74.4381,74.4879,44454.0
2016-09-08 11:00:00,89.77,89.84,89.67,89.67,47312.0,74.4962,74.5543,74.4132,74.4132,47312.0
2016-09-08 11:30:00,89.67,89.7,89.53,89.59,32636.0,74.4132,74.4381,74.2971,74.3468,32636.0
2016-09-08 12:00:00,89.58,89.65,89.53,89.55,28980.0,74.3386,74.3966,74.2971,74.3137,28980.0
2016-09-08 12:30:00,89.54,89.54,89.45,89.49,30115.0,74.3054,74.3054,74.2307,74.2639,30115.0
2016-09-08 13:00:00,89.51,89.52,89.37,89.37,27145.0,74.2805,74.2888,74.1643,74.1643,27145.0
2016-09-08 13:30:00,89.37,89.44,89.33,89.43,28922.0,74.1643,74.2224,74.1311,74.2141,28922.0
2016-09-08 14:00:00,89.43,89.51,89.38,89.47,43075.0,74.2141,74.2805,74.1726,74.2473,43075.0
2016-09-08 14:30:00,89.45,89.51,89.43,89.46,36592.0,74.2307,74.2805,74.2141,74.239,36592.0
2016-09-08 15:00:00,89.45,89.48,89.35,89.37,46631.0,74.2307,74.2556,74.1477,74.1643,46631.0
2016-09-08 15:30:00,89.37,89.52,89.35,89.46,290030.0,74.1643,74.2888,74.1477,74.239,290030.0
2016-09-09 09:30:00,88.66,88.99,88.41,88.45,127587.0,73.5751,73.8489,73.3676,73.4008,127587.0
2016-09-09 10:00:00,88.46,88.46,88.19,88.29,78085.0,73.4091,73.4091,73.1851,73.268,78085.0
2016-09-09 10:30:00,88.27,88.29,88.0,88.1,63509.0,73.2514,73.268,73.0274,73.1104,63509.0
2016-09-09 11:00:00,88.1,88.2,88.0,88.2,65842.0,73.1104,73.1933,73.0274,73.1933,65842.0
2016-09-09 11:30:00,88.17,88.18,87.88,87.91,58477.0,73.1685,73.1768,72.9278,72.9527,58477.0
2016-09-09 12:00:00,87.9,87.92,87.71,87.8,61895.0,72.9444,72.961,72.7867,72.8614,61895.0
2016-09-09 12:30:00,87.78,87.83,87.66,87.69,63320.0,72.8448,72.8863,72.7452,72.7701,63320.0
2016-09-09 13:00:00,87.7,87.72,87.44,87.49,58929.0,72.7784,72.795,72.5627,72.6042,58929.0
2016-09-09 13:30:00,87.5,87.53,87.32,87.4,81466.0,72.6124,72.6373,72.4631,72.5295,81466.0
2016-09-09 14:00:00,87.41,87.41,87.2,87.41,57195.0,72.5378,72.5378,72.3635,72.5378,57195.0
2016-09-09 14:30:00,87.39,87.44,87.16,87.29,68648.0,72.5212,72.5627,72.3303,72.4382,68648.0
2016-09-09 15:00:00,87.29,87.29,87.06,87.17,91755.0,72.4382,72.4382,72.2473,72.3386,91755.0
2016-09-09 15:30:00,87.18,87.2,86.55,86.57,486882.0,72.3469,72.3635,71.8241,71.8407,486882.0
2016-09-12 09:30:00,86.46,86.88,86.33,86.84,152822.0,71.7494,72.0979,71.6415,72.0647,152822.0
2016-09-12 10:00:00,86.85,87.15,86.8,87.09,65508.0,72.073,72.322,72.0316,72.2722,65508.0
2016-09-12 10:30:00,87.1,87.16,86.86,86.99,59525.0,72.2805,72.3303,72.0813,72.1892,59525.0
2016-09-12 11:00:00,87.01,87.15,87.0,87.04,64209.0,72.2058,72.322,72.1975,72.2307,64209.0
2016-09-12 11:30:00,87.07,87.3,86.95,87.26,59193.0,72.2556,72.4465,72.156,72.4133,59193.0
2016-09-12 12:00:00,87.26,87.33,87.22,87.29,60238.0,72.4133,72.4714,72.3801,72.4382,60238.0
2016-09-12 12:30:00,87.31,87.63,87.29,87.56,64253.0,72.4548,72.7203,72.4382,72.6622,64253.0
2016-09-12 13:00:00,87.56,87.87,87.31,87.31,71423.0,72.6622,72.9195,72.4548,72.4548,71423.0
2016-09-12 13:30:00,87.32,87.77,87.26,87.72,63478.0,72.4631,72.8365,72.4133,72.795,63478.0
2016-09-12 14:00:00,87.73,87.99,87.7,87.87,85417.0,72.8033,73.0191,72.7784,72.9195,85417.0
2016-09-12 14:30:00,87.87,88.05,87.79,87.91,105343.0,72.9195,73.0689,72.8531,72.9527,105343.0
2016-09-12 15:00:00,87.93,88.11,87.93,88.06,95655.0,72.9693,73.1187,72.9693,73.0772,95655.0
2016-09-12 15:30:00,88.06,88.24,88.01,88.14,228017.0,73.0772,73.2265,73.0357,73.1436,228017.0
2016-09-13 09:30:00,87.32,87.79,86.94,86.94,109034.0,72.4631,72.8531,72.1477,72.1477,109034.0
2016-09-13 10:00:00,86.93,86.98,86.54,86.65,100127.0,72.1394,72.1809,71.8158,71.9071,100127.0
2016-09-13 10:30:00,86.65,87.12,86.64,86.77,92451.0,71.9071,72.2971,71.8988,72.0067,92451.0
2016-09-13 11:00:00,86.79,86.8,86.56,86.62,74081.0,72.0233,72.0316,71.8324,71.8822,74081.0
2016-09-13 11:30:00,86.6,86.77,86.46,86.61,57454.0,71.8656,72.0067,71.7494,71.8739,57454.0
2016-09-13 12:00:00,86.63,86.81,86.55,86.58,52978.0,71.8905,72.0398,71.8241,71.849,52978.0
2016-09-13 12:30:00,86.59,86.63,86.4,86.47,62575.0,71.8573,71.8905,71.6996,71.7577,62575.0
2016-09-13 13:00:00,86.49,86.94,86.36,86.91,56100.0,71.7743,72.1477,71.6664,72.1228,56100.0
2016-09-13 13:30:00,86.93,87.04,86.6,86.71,63244.0,72.1394,72.2307,71.8656,71.9569,63244.0
2016-09-13 14:00:00,86.7,86.8,86.57,86.68,98526.0,71.9486,72.0316,71.8407,71.932,98526.0
2016-09-13 14:30:00,86.68,87.02,86.59,86.78,74950.0,71.932,72.2141,71.8573,72.015,74950.0
2016-09-13 15:00:00,86.75,86.98,86.58,86.95,80981.0,71.9901,72.1809,71.849,72.156,80981.0
2016-09-13 15:30:00,86.94,87.05,86.57,86.69,428198.0,72.1477,72.239,71.8407,71.9403,428198.0
2016-09-14 09:30:00,86.86,87.09,86.5,86.84,79157.0,72.0813,72.2722,71.7826,72.0647,79157.0
2016-09-14 10:00:00,86.81,87.23,86.8,87.1,87618.0,72.0398,72.3884,72.0316,72.2805,87618.0
2016-09-14 10:30:00,87.12,87.24,86.92,86.96,69764.0,72.2971,72.3967,72.1311,72.1643,69764.0
2016-09-14 11:00:00,86.94,87.13,86.83,87.05,47211.0,72.1477,72.3054,72.0564,72.239,47211.0
2016-09-14 11:30:00,87.05,87.17,86.93,87.14,41444.0,72.239,72.3386,72.1394,72.3137,41444.0
2016-09-14 12:00:00,87.16,87.23,87.04,87.15,37318.0,72.3303,72.3884,72.2307,72.322,37318.0
2016-09-14 12:30:00,87.15,87.23,86.99,87.06,36187.0,72.322,72.3884,72.1892,72.2473,36187.0
2016-09-14 13:00:00,87.06,87.15,86.99,87.07,27006.0,72.2473,72.322,72.1892,72.2556,27006.0
2016-09-14 13:30:00,87.07,87.14,86.87,86.88,36151.0,72.2556,72.3137,72.0896,72.0979,36151.0
2016-09-14 14:00:00,86.88,86.88,86.6,86.75,56839.0,72.0979,72.0979,71.8656,71.9901,56839.0
2016-09-14 14:30:00,86.75,86.84,86.68,86.82,53039.0,71.9901,72.0647,71.932,72.0481,53039.0
2016-09-14 15:00:00,86.79,86.83,86.45,86.48,86789.0,72.0233,72.0564,71.7411,71.766,86789.0
2016-09-14 15:30:00,86.49,86.78,86.47,86.7,184425.0,71.7743,72.015,71.7577,71.9486,184425.0
2016-09-15 09:30:00,86.48,86.64,86.23,86.4,94064.0,71.766,71.8988,71.5585,71.6996,94064.0
2016-09-15 10:00:00,86.4,86.71,86.28,86.66,116198.0,71.6996,71.9569,71.6,71.9154,116198.0
2016-09-15 10:30:00,86.67,86.83,86.53,86.8,64840.0,71.9237,72.0564,71.8075,72.0316,64840.0
2016-09-15 11:00:00,86.8,87.13,86.75,87.07,98689.0,72.0316,72.3054,71.9901,72.2556,98689.0
2016-09-15 11:30:00,87.08,87.27,87.06,87.09,57530.0,72.2639,72.4216,72.2473,72.2722,57530.0
2016-09-15 12:00:00,87.1,87.2,87.04,87.06,52958.0,72.2805,72.3635,72.2307,72.2473,52958.0
2016-09-15 12:30:00,87.08,87.13,86.98,87.11,45642.0,72.2639,72.3054,72.1809,72.2888,45642.0
2016-09-15 13:00:00,87.12,87.25,87.08,87.16,53288.0,72.2971,72.405,72.2639,72.3303,53288.0
2016-09-15 13:30:00,87.19,87.56,87.17,87.51,52591.0,72.3552,72.6622,72.3386,72.6207,52591.0
2016-09-15 14:00:00,87.54,87.71,87.45,87.64,53124.0,72.6456,72.7867,72.571,72.7286,53124.0
2016-09-15 14:30:00,87.64,87.76,87.62,87.7,73607.0,72.7286,72.8282,72.712,72.7784,73607.0
2016-09-15 15:00:00,87.7,87.79,87.5,87.54,93258.0,72.7784,72.8531,72.6124,72.6456,93258.0
2016-09-15 15:30:00,87.55,87.68,87.45,87.48,162904.0,72.6539,72.7618,72.571,72.5959,162904.0
2016-09-16 09:30:00,87.15,87.18,86.35,86.5,748288.0,72.322,72.3469,71.6581,71.7826,748288.0
2016-09-16 10:00:00,86.49,86.5,86.21,86.37,99430.0,71.7743,71.7826,71.5419,71.6747,99430.0
2016-09-16 10:30:00,86.36,86.62,86.24,86.48,77612.0,71.6664,71.8822,71.5668,71.766,77612.0
2016-09-16 11:00:00,86.48,86.61,86.39,86.41,62005.0,71.766,71.8739,71.6913,71.7079,62005.0
2016-09-16 11:30:00,86.41,86.63,86.4,86.54,70939.0,71.7079,71.8905,71.6996,71.8158,70939.0
2016-09-16 12:00:00,86.54,86.8,86.51,86.76,52657.0,71.8158,72.0316,71.7909,71.9984,52657.0
2016-09-16 12:30:00,86.76,86.8,86.67,86.68,45303.0,71.9984,72.0316,71.9237,71.932,45303.0
2016-09-16 13:00:00,86.67,86.78,86.64,86.65,53105.0,71.9237,72.015,71.8988,71.9071,53105.0
2016-09-16 13:30:00,86.65,86.69,86.5,86.6,71497.0,71.9071,71.9403,71.7826,71.8656,71497.0
2016-09-16 14:00:00,86.58,86.78,86.52,86.75,60486.0,71.849,72.015,71.7992,71.9901,60486.0
2016-09-16 14:30:00,86.74,86.91,86.73,86.74,47395.0,71.9818,72.1228,71.9735,71.9818,47395.0
2016-09-16 15:00:00,86.73,86.86,86.69,86.8,85116.0,71.9735,72.0813,71.9403,72.0316,85116.0
2016-09-16 15:30:00,86.81,86.99,86.74,86.75,209490.0,72.0398,72.1892,71.9818,71.9901,209490.0
2016-09-19 09:30:00,87.21,87.26,86.78,87.19,114552.0,72.3718,72.4133,72.015,72.3552,114552.0
2016-09-19 10:00:00,87.17,87.4,87.17,87.21,114862.0,72.3386,72.5295,72.3386,72.3718,114862.0
2016-09-19 10:30:00,87.25,87.32,87.05,87.13,59481.0,72.405,72.4631,72.239,72.3054,59481.0
2016-09-19 11:00:00,87.13,87.15,86.97,87.01,65680.0,72.3054,72.322,72.1726,72.2058,65680.0
2016-09-19 11:30:00,87.03,87.12,86.93,86.97,71312.0,72.2224,72.2971,72.1394,72.1726,71312.0
2016-09-19 12:00:00,86.98,87.02,86.67,86.79,50418.0,72.1809,72.2141,71.9237,72.0233,50418.0
2016-09-19 12:30:00,86.75,86.82,86.65,86.68,54302.0,71.9901,72.0481,71.9071,71.932,54302.0
2016-09-19 13:00:00,86.66,86.76,86.61,86.64,84886.0,71.9154,71.9984,71.8739,71.8988,84886.0
2016-09-19 13:30:00,86.65,86.67,86.45,86.67,55531.0,71.9071,71.9237,71.7411,71.9237,55531.0
2016-09-19 14:00:00,86.66,86.8,86.64,86.79,92176.0,71.9154,72.0316,71.8988,72.0233,92176.0
2016-09-19 14:30:00,86.8,86.88,86.71,86.85,115715.0,72.0316,72.0979,71.9569,72.073,115715.0
2016-09-19 15:00:00,86.86,86.87,86.67,86.67,70417.0,72.0813,72.0896,71.9237,71.9237,70417.0
2016-09-19 15:30:00,86.66,86.68,86.49,86.56,218013.0,71.9154,71.932,71.7743,71.8324,218013.0
2016-09-20 09:30:00,87.12,87.41,86.93,87.36,105344.0,72.2971,72.5378,72.1394,72.4963,105344.0
2016-09-20 10:00:00,87.36,87.5,87.3,87.48,133957.0,72.4963,72.6124,72.4465,72.5959,133957.0
2016-09-20 10:30:00,87.48,87.73,87.45,87.69,220289.0,72.5959,72.8033,72.571,72.7701,220289.0
2016-09-20 11:00:00,87.69,87.74,87.6,87.6,75951.0,72.7701,72.8116,72.6954,72.6954,75951.0
2016-09-20 11:30:00,87.65,87.66,87.46,87.5,101393.0,72.7369,72.7452,72.5793,72.6124,101393.0
2016-09-20 12:00:00,87.49,87.84,87.47,87.82,103309.0,72.6042,72.8946,72.5876,72.878,103309.0
2016-09-20 12:30:00,87.81,87.85,87.64,87.65,48100.0,72.8697,72.9029,72.7286,72.7369,48100.0
2016-09-20 13:00:00,87.65,87.81,87.62,87.81,46991.0,72.7369,72.8697,72.712,72.8697,46991.0
2016-09-20 13:30:00,87.82,87.96,87.8,87.93,43181.0,72.878,72.9942,72.8614,72.9693,43181.0
2016-09-20 14:00:00,87.93,88.02,87.87,88.0,80653.0,72.9693,73.044,72.9195,73.0274,80653.0
2016-09-20 14:30:00,88.0,88.09,87.97,88.03,52636.0,73.0274,73.1021,73.0025,73.0523,52636.0
2016-09-20 15:00:00,88.06,88.07,87.95,87.98,103386.0,73.0772,73.0855,72.9859,73.0108,103386.0
2016-09-20 15:30:00,87.98,88.01,87.76,87.78,268894.0,73.0108,73.0357,72.8282,72.8448,268894.0
2016-09-21 09:30:00,87.82,88.2,87.82,88.11,108241.0,72.878,73.1933,72.878,73.1187,108241.0
2016-09-21 10:00:00,88.1,88.12,87.96,88.02,89244.0,73.1104,73.127,72.9942,73.044,89244.0
2016-09-21 10:30:00,88.04,88.14,87.97,87.99,87592.0,73.0606,73.1436,73.0025,73.0191,87592.0
2016-09-21 11:00:00,87.99,88.04,87.88,87.99,112901.0,73.0191,73.0606,72.9278,73.0191,112901.0
2016-09-21 11:30:00,88.0,88.04,87.89,88.0,70152.0,73.0274,73.0606,72.9361,73.0274,70152.0
2016-09-21 12:00:00,87.99,88.01,87.79,87.85,73440.0,73.0191,73.0357,72.8531,72.9029,73440.0
2016-09-21 12:30:00,87.85,87.94,87.72,87.91,37929.0,72.9029,72.9776,72.795,72.9527,37929.0
2016-09-21 13:00:00,87.91,87.95,87.8,87.82,39715.0,72.9527,72.9859,72.8614,72.878,39715.0
2016-09-21 13:30:00,87.82,87.99,87.78,87.81,48975.0,72.878,73.0191,72.8448,72.8697,48975.0
2016-09-21 14:00:00,87.8,88.33,87.7,87.9,83286.0,72.8614,73.3012,72.7784,72.9444,83286.0
2016-09-21 14:30:00,87.92,88.4,87.89,88.35,82670.0,72.961,73.3593,72.9361,73.3178,82670.0
2016-09-21 15:00:00,88.34,88.56,88.26,88.51,79082.0,73.3095,73.4921,73.2431,73.4506,79082.0
2016-09-21 15:30:00,88.51,88.97,88.51,88.88,420058.0,73.4506,73.8323,73.4506,73.7577,420058.0
2016-09-22 09:30:00,89.53,89.68,89.29,89.63,118300.0,74.2971,74.4215,74.0979,74.38,118300.0
2016-09-22 10:00:00,89.64,89.72,89.54,89.69,81466.0,74.3883,74.4547,74.3054,74.4298,81466.0
2016-09-22 10:30:00,89.69,89.81,89.59,89.6,65764.0,74.4298,74.5294,74.3468,74.3551,65764.0
2016-09-22 11:00:00,89.59,89.61,89.43,89.45,168494.0,74.3468,74.3634,74.2141,74.2307,168494.0
2016-09-22 11:30:00,89.47,89.55,89.4,89.44,73006.0,74.2473,74.3137,74.1892,74.2224,73006.0
2016-09-22 12:00:00,89.44,89.49,89.32,89.48,112326.0,74.2224,74.2639,74.1228,74.2556,112326.0
2016-09-22 12:30:00,89.47,89.48,89.31,89.4,75376.0,74.2473,74.2556,74.1145,74.1892,75376.0
2016-09-22 13:00:00,89.42,89.5,89.41,89.43,34136.0,74.2058,74.2722,74.1975,74.2141,34136.0
2016-09-22 13:30:00,89.43,89.47,89.35,89.37,43863.0,74.2141,74.2473,74.1477,74.1643,43863.0
2016-09-22 14:00:00,89.38,89.46,89.17,89.22,72980.0,74.1726,74.239,73.9983,74.0398,72980.0
2016-09-22 14:30:00,89.2,89.49,89.2,89.49,90274.0,74.0232,74.2639,74.0232,74.2639,90274.0
2016-09-22 15:00:00,89.48,89.53,89.42,89.48,105474.0,74.2556,74.2971,74.2058,74.2556,105474.0
2016-09-22 15:30:00,89.48,89.52,89.42,89.45,158524.0,74.2556,74.2888,74.2058,74.2307,158524.0
2016-09-23 09:30:00,88.65,89.24,88.64,88.87,178441.0,73.5668,74.0564,73.5585,73.7494,178441.0
2016-09-23 10:00:00,88.86,89.1,88.82,88.82,101435.0,73.7411,73.9402,73.7079,73.7079,101435.0
2016-09-23 10:30:00,88.81,88.91,88.77,88.78,80043.0,73.6996,73.7825,73.6664,73.6747,80043.0
2016-09-23 11:00:00,88.79,88.79,88.6,88.62,69581.0,73.683,73.683,73.5253,73.5419,69581.0
2016-09-23 11:30:00,88.61,88.64,88.47,88.51,76966.0,73.5336,73.5585,73.4174,73.4506,76966.0
2016-09-23 12:00:00,88.52,88.68,88.5,88.68,32696.0,73.4589,73.5917,73.4423,73.5917,32696.0
2016-09-23 12:30:00,88.69,88.72,88.66,88.69,28046.0,73.6,73.6249,73.5751,73.6,28046.0
2016-09-23 13:00:00,88.69,88.69,88.54,88.6,36077.0,73.6,73.6,73.4755,73.5253,36077.0
2016-09-23 13:30:00,88.6,88.61,88.44,88.53,58104.0,73.5253,73.5336,73.3925,73.4672,58104.0
2016-09-23 14:00:00,88.52,88.74,88.52,88.71,67964.0,73.4589,73.6415,73.4589,73.6166,67964.0
2016-09-23 14:30:00,88.7,88.71,88.52,88.66,66652.0,73.6083,73.6166,73.4589,73.5751,66652.0
2016-09-23 15:00:00,88.66,88.69,88.56,88.69,60250.0,73.5751,73.6,73.4921,73.6,60250.0
2016-09-23 15:30:00,88.69,88.77,88.46,88.46,190499.0,73.6,73.6664,73.4091,73.4091,190499.0
2016-09-26 09:30:00,87.91,88.25,87.86,88.09,82593.0,72.9527,73.2348,72.9112,73.1021,82593.0
2016-09-26 10:00:00,88.07,88.27,87.98,88.21,41835.0,73.0855,73.2514,73.0108,73.2016,41835.0
2016-09-26 10:30:00,88.24,88.36,88.22,88.3,41728.0,73.2265,73.3261,73.2099,73.2763,41728.0
2016-09-26 11:00:00,88.29,88.3,88.03,88.04,53328.0,73.268,73.2763,73.0523,73.0606,53328.0
2016-09-26 11:30:00,88.05,88.17,88.0,88.11,40966.0,73.0689,73.1685,73.0274,73.1187,40966.0
2016-09-26 12:00:00,88.15,88.27,88.11,88.25,35977.0,73.1519,73.2514,73.1187,73.2348,35977.0
2016-09-26 12:30:00,88.24,88.45,88.22,88.36,41262.0,73.2265,73.4008,73.2099,73.3261,41262.0
2016-09-26 13:00:00,88.36,88.42,88.23,88.23,37964.0,73.3261,73.3759,73.2182,73.2182,37964.0
2016-09-26 13:30:00,88.23,88.27,88.12,88.24,56829.0,73.2182,73.2514,73.127,73.2265,56829.0
2016-09-26 14:00:00,88.23,88.37,88.23,88.36,42820.0,73.2182,73.3344,73.2182,73.3261,42820.0
2016-09-26 14:30:00,88.35,88.35,88.24,88.32,37891.0,73.3178,73.3178,73.2265,73.2929,37891.0
2016-09-26 15:00:00,88.32,88.41,88.28,88.39,52390.0,73.2929,73.3676,73.2597,73.351,52390.0
2016-09-26 15:30:00,88.39,88.45,88.16,88.19,185075.0,73.351,73.4008,73.1602,73.1851,185075.0
2016-09-27 09:30:00,88.28,88.89,88.1,88.85,90248.0,73.2597,73.766,73.1104,73.7328,90248.0
2016-09-27 10:00:00,88.85,89.01,88.7,88.78,88309.0,73.7328,73.8655,73.6083,73.6747,88309.0
2016-09-27 10:30:00,88.8,88.81,88.46,88.48,47249.0,73.6913,73.6996,73.4091,73.4257,47249.0
2016-09-27 11:00:00,88.49,88.68,88.42,88.67,52663.0,73.434,73.5917,73.3759,73.5834,52663.0
2016-09-27 11:30:00,88.66,88.74,88.59,88.73,65084.0,73.5751,73.6415,73.517,73.6332,65084.0
2016-09-27 12:00:00,88.73,88.91,88.62,88.9,36439.0,73.6332,73.7825,73.5419,73.7742,36439.0
2016-09-27 12:30:00,88.9,89.01,88.79,88.99,47052.0,73.7742,73.8655,73.683,73.8489,47052.0
2016-09-27 13:00:00,88.98,89.07,88.87,88.94,59221.0,73.8406,73.9153,73.7494,73.8074,59221.0
2016-09-27 13:30:00,88.95,89.0,88.82,88.83,49755.0,73.8157,73.8572,73.7079,73.7162,49755.0
2016-09-27 14:00:00,88.83,88.95,88.8,88.9,59961.0,73.7162,73.8157,73.6913,73.7742,59961.0
2016-09-27 14:30:00,88.89,89.02,88.83,88.95,80423.0,73.766,73.8738,73.7162,73.8157,80423.0
2016-09-27 15:00:00,88.95,88.96,88.81,88.87,62171.0,73.8157,73.824,73.6996,73.7494,62171.0
2016-09-27 15:30:00,88.85,88.97,88.78,88.96,182073.0,73.7328,73.8323,73.6747,73.824,182073.0
2016-09-28 09:30:00,89.09,89.09,87.53,87.7,266089.0,73.9319,73.9319,72.6373,72.7784,266089.0
2016-09-28 10:00:00,87.71,87.95,87.71,87.71,93907.0,72.7867,72.9859,72.7867,72.7867,93907.0
2016-09-28 10:30:00,87.74,87.75,87.42,87.44,110483.0,72.8116,72.8199,72.5461,72.5627,110483.0
2016-09-28 11:00:00,87.43,87.5,87.29,87.42,97966.0,72.5544,72.6124,72.4382,72.5461,97966.0
2016-09-28 11:30:00,87.42,87.47,87.3,87.43,62479.0,72.5461,72.5876,72.4465,72.5544,62479.0
2016-09-28 12:00:00,87.43,87.43,87.16,87.17,77385.0,72.5544,72.5544,72.3303,72.3386,77385.0
2016-09-28 12:30:00,87.18,87.3,87.11,87.29,68146.0,72.3469,72.4465,72.2888,72.4382,68146.0
2016-09-28 13:00:00,87.29,87.48,87.24,87.48,109848.0,72.4382,72.5959,72.3967,72.5959,109848.0
2016-09-28 13:30:00,87.48,87.58,87.43,87.45,89031.0,72.5959,72.6788,72.5544,72.571,89031.0
2016-09-28 14:00:00,87.46,87.67,87.42,87.57,98252.0,72.5793,72.7535,72.5461,72.6705,98252.0
2016-09-28 14:30:00,87.57,87.64,87.5,87.59,94667.0,72.6705,72.7286,72.6124,72.6871,94667.0
2016-09-28 15:00:00,87.58,87.61,87.33,87.34,135374.0,72.6788,72.7037,72.4714,72.4797,135374.0
2016-09-28 15:30:00,87.34,87.48,87.27,87.44,356209.0,72.4797,72.5959,72.4216,72.5627,356209.0
2016-09-29 09:30:00,87.41,87.58,87.21,87.43,174719.0,72.5378,72.6788,72.3718,72.5544,174719.0
2016-09-29 10:00:00,87.43,87.62,87.26,87.56,213883.0,72.5544,72.712,72.4133,72.6622,213883.0
2016-09-29 10:30:00,87.56,87.88,87.53,87.75,88987.0,72.6622,72.9278,72.6373,72.8199,88987.0
2016-09-29 11:00:00,87.74,87.95,87.71,87.94,55266.0,72.8116,72.9859,72.7867,72.9776,55266.0
2016-09-29 11:30:00,87.94,88.08,87.91,88.03,62730.0,72.9776,73.0938,72.9527,73.0523,62730.0
2016-09-29 12:00:00,88.04,88.17,88.03,88.09,51904.0,73.0606,73.1685,73.0523,73.1021,51904.0
2016-09-29 12:30:00,88.09,88.09,87.47,87.56,106642.0,73.1021,73.1021,72.5876,72.6622,106642.0
2016-09-29 13:00:00,87.57,87.67,87.32,87.38,73617.0,72.6705,72.7535,72.4631,72.5129,73617.0
2016-09-29 13:30:00,87.37,87.47,87.22,87.3,53334.0,72.5046,72.5876,72.3801,72.4465,53334.0
2016-09-29 14:00:00,87.29,87.59,87.21,87.59,55242.0,72.4382,72.6871,72.3718,72.6871,55242.0
2016-09-29 14:30:00,87.58,87.7,87.46,87.49,48762.0,72.6788,72.7784,72.5793,72.6042,48762.0
2016-09-29 15:00:00,87.48,87.5,87.19,87.38,75562.0,72.5959,72.6124,72.3552,72.5129,75562.0
2016-09-29 15:30:00,87.38,87.5,87.21,87.21,154651.0,72.5129,72.6124,72.3718,72.3718,154651.0
2016-09-30 09:30:00,87.33,87.72,87.17,87.19,124088.0,72.4714,72.795,72.3386,72.3552,124088.0
2016-09-30 10:00:00,87.21,87.5,87.19,87.44,106145.0,72.3718,72.6124,72.3552,72.5627,106145.0
2016-09-30 10:30:00,87.43,87.67,87.42,87.67,85147.0,72.5544,72.7535,72.5461,72.7535,85147.0
2016-09-30 11:00:00,87.68,88.0,87.68,87.88,95320.0,72.7618,73.0274,72.7618,72.9278,95320.0
2016-09-30 11:30:00,87.89,87.96,87.59,87.68,106483.0,72.9361,72.9942,72.6871,72.7618,106483.0
2016-09-30 12:00:00,87.68,87.9,87.66,87.87,52384.0,72.7618,72.9444,72.7452,72.9195,52384.0
2016-09-30 12:30:00,87.87,88.06,87.86,88.01,48475.0,72.9195,73.0772,72.9112,73.0357,48475.0
2016-09-30 13:00:00,88.0,88.27,88.0,88.23,88845.0,73.0274,73.2514,73.0274,73.2182,88845.0
2016-09-30 13:30:00,88.23,88.38,88.16,88.3,130832.0,73.2182,73.3427,73.1602,73.2763,130832.0
2016-09-30 14:00:00,88.29,88.39,88.19,88.33,111077.0,73.268,73.351,73.1851,73.3012,111077.0
2016-09-30 14:30:00,88.34,88.39,88.27,88.35,232430.0,73.3095,73.351,73.2514,73.3178,232430.0
2016-09-30 15:00:00,88.34,88.49,88.31,88.37,165889.0,73.3095,73.434,73.2846,73.3344,165889.0
2016-09-30 15:30:00,88.38,88.44,88.17,88.2,462178.0,73.3427,73.3925,73.1685,73.1933,462178.0
2016-10-03 09:30:00,88.16,88.16,87.85,87.96,84687.0,73.1602,73.1602,72.9029,72.9942,84687.0
2016-10-03 10:00:00,87.96,88.08,87.81,87.87,46896.0,72.9942,73.0938,72.8697,72.9195,46896.0
2016-10-03 10:30:00,87.87,88.06,87.83,87.98,74165.0,72.9195,73.0772,72.8863,73.0108,74165.0
2016-10-03 11:00:00,87.97,87.99,87.81,87.91,55721.0,73.0025,73.0191,72.8697,72.9527,55721.0
2016-10-03 11:30:00,87.9,87.99,87.76,87.84,43354.0,72.9444,73.0191,72.8282,72.8946,43354.0
2016-10-03 12:00:00,87.84,87.93,87.68,87.74,37799.0,72.8946,72.9693,72.7618,72.8116,37799.0
2016-10-03 12:30:00,87.73,87.77,87.63,87.72,44213.0,72.8033,72.8365,72.7203,72.795,44213.0
2016-10-03 13:00:00,87.76,87.76,87.59,87.64,38120.0,72.8282,72.8282,72.6871,72.7286,38120.0
2016-10-03 13:30:00,87.63,87.71,87.55,87.65,59533.0,72.7203,72.7867,72.6539,72.7369,59533.0
2016-10-03 14:00:00,87.64,87.74,87.59,87.62,52092.0,72.7286,72.8116,72.6871,72.712,52092.0
2016-10-03 14:30:00,87.62,87.73,87.57,87.66,53130.0,72.712,72.8033,72.6705,72.7452,53130.0
2016-10-03 15:00:00,87.66,87.72,87.63,87.66,67759.0,72.7452,72.795,72.7203,72.7452,67759.0
2016-10-03 15:30:00,87.66,87.79,87.6,87.61,152981.0,72.7452,72.8531,72.6954,72.7037,152981.0
2016-10-04 09:30:00,87.54,87.99,87.54,87.73,88155.0,72.6456,73.0191,72.6456,72.8033,88155.0
2016-10-04 10:00:00,87.71,87.71,87.28,87.52,106893.0,72.7867,72.7867,72.4299,72.629,106893.0
2016-10-04 10:30:00,87.53,87.9,87.47,87.7,78533.0,72.6373,72.9444,72.5876,72.7784,78533.0
2016-10-04 11:00:00,87.71,87.71,87.32,87.61,79062.0,72.7867,72.7867,72.4631,72.7037,79062.0
2016-10-04 11:30:00,87.65,87.83,87.41,87.45,64998.0,72.7369,72.8863,72.5378,72.571,64998.0
2016-10-04 12:00:00,87.44,87.7,87.44,87.6,76844.0,72.5627,72.7784,72.5627,72.6954,76844.0
2016-10-04 12:30:00,87.6,87.69,87.45,87.52,91865.0,72.6954,72.7701,72.571,72.629,91865.0
2016-10-04 13:00:00,87.52,87.57,87.2,87.31,78113.0,72.629,72.6705,72.3635,72.4548,78113.0
2016-10-04 13:30:00,87.31,87.34,87.16,87.2,72618.0,72.4548,72.4797,72.3303,72.3635,72618.0
2016-10-04 14:00:00,87.19,87.35,87.08,87.13,81348.0,72.3552,72.488,72.2639,72.3054,81348.0
2016-10-04 14:30:00,87.13,87.23,86.94,86.97,45735.0,72.3054,72.3884,72.1477,72.1726,45735.0
2016-10-04 15:00:00,86.96,87.14,86.95,87.14,80868.0,72.1643,72.3137,72.156,72.3137,80868.0
2016-10-04 15:30:00,87.14,87.29,87.1,87.17,146025.0,72.3137,72.4382,72.2805,72.3386,146025.0
2016-10-05 09:30:00,87.64,87.78,87.5,87.67,85113.0,72.7286,72.8448,72.6124,72.7535,85113.0
2016-10-05 10:00:00,87.65,87.65,87.36,87.4,104685.0,72.7369,72.7369,72.4963,72.5295,104685.0
2016-10-05 10:30:00,87.41,87.42,87.08,87.14,109145.0,72.5378,72.5461,72.2639,72.3137,109145.0
2016-10-05 11:00:00,87.14,87.32,87.13,87.24,53270.0,72.3137,72.4631,72.3054,72.3967,53270.0
2016-10-05 11:30:00,87.27,87.37,87.26,87.3,40981.0,72.4216,72.5046,72.4133,72.4465,40981.0
2016-10-05 12:00:00,87.33,87.49,87.3,87.3,66222.0,72.4714,72.6042,72.4465,72.4465,66222.0
2016-10-05 12:30:00,87.32,87.42,87.32,87.38,36552.0,72.4631,72.5461,72.4631,72.5129,36552.0
2016-10-05 13:00:00,87.39,87.47,87.37,87.4,40134.0,72.5212,72.5876,72.5046,72.5295,40134.0
2016-10-05 13:30:00,87.4,87.48,87.37,87.48,44892.0,72.5295,72.5959,72.5046,72.5959,44892.0
2016-10-05 14:00:00,87.47,87.52,87.45,87.51,47111.0,72.5876,72.629,72.571,72.6207,47111.0
2016-10-05 14:30:00,87.51,87.61,87.51,87.6,49942.0,72.6207,72.7037,72.6207,72.6954,49942.0
2016-10-05 15:00:00,87.6,87.65,87.42,87.45,47399.0,72.6954,72.7369,72.5461,72.571,47399.0
2016-10-05 15:30:00,87.44,87.63,87.41,87.58,153599.0,72.5627,72.7203,72.5378,72.6788,153599.0
2016-10-06 09:30:00,87.25,87.5,86.83,86.93,116373.0,72.405,72.6124,72.0564,72.1394,116373.0
2016-10-06 10:00:00,86.94,87.15,86.78,87.1,106963.0,72.1477,72.322,72.015,72.2805,106963.0
2016-10-06 10:30:00,87.09,87.46,87.07,87.44,180860.0,72.2722,72.5793,72.2556,72.5627,180860.0
2016-10-06 11:00:00,87.41,87.44,87.04,87.13,65504.0,72.5378,72.5627,72.2307,72.3054,65504.0
2016-10-06 11:30:00,87.15,87.39,87.1,87.35,106644.0,72.322,72.5212,72.2805,72.488,106644.0
2016-10-06 12:00:00,87.38,87.56,87.34,87.46,39152.0,72.5129,72.6622,72.4797,72.5793,39152.0
2016-10-06 12:30:00,87.45,87.64,87.45,87.54,38353.0,72.571,72.7286,72.571,72.6456,38353.0
2016-10-06 13:00:00,87.55,87.58,87.45,87.51,42809.0,72.6539,72.6788,72.571,72.6207,42809.0
2016-10-06 13:30:00,87.51,87.7,87.48,87.61,64855.0,72.6207,72.7784,72.5959,72.7037,64855.0
2016-10-06 14:00:00,87.61,87.61,87.5,87.57,42788.0,72.7037,72.7037,72.6124,72.6705,42788.0
2016-10-06 14:30:00,87.56,87.61,87.5,87.54,38482.0,72.6622,72.7037,72.6124,72.6456,38482.0
2016-10-06 15:00:00,87.54,87.61,87.47,87.55,51901.0,72.6456,72.7037,72.5876,72.6539,51901.0
2016-10-06 15:30:00,87.54,87.61,87.51,87.56,127307.0,72.6456,72.7037,72.6207,72.6622,127307.0
2016-10-07 09:30:00,87.79,87.79,87.04,87.14,110164.0,72.8531,72.8531,72.2307,72.3137,110164.0
2016-10-07 10:00:00,87.15,87.46,87.15,87.37,87676.0,72.322,72.5793,72.322,72.5046,87676.0
2016-10-07 10:30:00,87.38,87.42,87.18,87.2,87082.0,72.5129,72.5461,72.3469,72.3635,87082.0
2016-10-07 11:00:00,87.2,87.34,87.17,87.29,67484.0,72.3635,72.4797,72.3386,72.4382,67484.0
2016-10-07 11:30:00,87.3,87.3,86.86,87.01,81044.0,72.4465,72.4465,72.0813,72.2058,81044.0
2016-10-07 12:00:00,87.0,87.16,86.91,87.03,69939.0,72.1975,72.3303,72.1228,72.2224,69939.0
2016-10-07 12:30:00,87.03,87.1,86.88,87.05,47412.0,72.2224,72.2805,72.0979,72.239,47412.0
2016-10-07 13:00:00,87.06,87.22,86.96,87.2,49149.0,72.2473,72.3801,72.1643,72.3635,49149.0
2016-10-07 13:30:00,87.22,87.39,87.18,87.34,59567.0,72.3801,72.5212,72.3469,72.4797,59567.0
2016-10-07 14:00:00,87.35,87.43,87.25,87.39,49352.0,72.488,72.5544,72.405,72.5212,49352.0
2016-10-07 14:30:00,87.38,87.54,87.38,87.45,45405.0,72.5129,72.6456,72.5129,72.571,45405.0
2016-10-07 15:00:00,87.45,87.5,87.36,87.37,123112.0,72.571,72.6124,72.4963,72.5046,123112.0
2016-10-07 15:30:00,87.37,87.5,87.35,87.38,206482.0,72.5046,72.6124,72.488,72.5129,206482.0
2016-10-10 09:30:00,87.74,88.23,87.74,88.15,80423.0,72.8116,73.2182,72.8116,73.1519,80423.0
2016-10-10 10:00:00,88.16,88.22,87.88,87.88,52200.0,73.1602,73.2099,72.9278,72.9278,52200.0
2016-10-10 10:30:00,87.89,87.97,87.79,87.86,51963.0,72.9361,73.0025,72.8531,72.9112,51963.0
2016-10-10 11:00:00,87.87,87.89,87.68,87.73,46360.0,72.9195,72.9361,72.7618,72.8033,46360.0
2016-10-10 11:30:00,87.74,87.79,87.68,87.76,34352.0,72.8116,72.8531,72.7618,72.8282,34352.0
2016-10-10 12:00:00,87.76,87.76,87.65,87.75,41924.0,72.8282,72.8282,72.7369,72.8199,41924.0
2016-10-10 12:30:00,87.74,87.83,87.73,87.74,36985.0,72.8116,72.8863,72.8033,72.8116,36985.0
2016-10-10 13:00:00,87.74,87.77,87.64,87.66,51246.0,72.8116,72.8365,72.7286,72.7452,51246.0
2016-10-10 13:30:00,87.67,87.81,87.63,87.72,45556.0,72.7535,72.8697,72.7203,72.795,45556.0
2016-10-10 14:00:00,87.72,87.92,87.72,87.91,54136.0,72.795,72.961,72.795,72.9527,54136.0
2016-10-10 14:30:00,87.91,87.99,87.9,87.94,79934.0,72.9527,73.0191,72.9444,72.9776,79934.0
2016-10-10 15:00:00,87.94,87.95,87.76,87.77,44422.0,72.9776,72.9859,72.8282,72.8365,44422.0
2016-10-10 15:30:00,87.77,87.82,87.68,87.78,127906.0,72.8365,72.878,72.7618,72.8448,127906.0
2016-10-11 09:30:00,87.67,87.67,86.81,86.81,103633.0,72.7535,72.7535,72.0398,72.0398,103633.0
2016-10-11 10:00:00,86.83,87.03,86.78,86.93,102735.0,72.0564,72.2224,72.015,72.1394,102735.0
2016-10-11 10:30:00,86.93,86.98,86.67,86.68,229126.0,72.1394,72.1809,71.9237,71.932,229126.0
2016-10-11 11:00:00,86.66,86.67,86.21,86.25,92403.0,71.9154,71.9237,71.5419,71.5751,92403.0
2016-10-11 11:30:00,86.25,86.47,86.24,86.46,128774.0,71.5751,71.7577,71.5668,71.7494,128774.0
2016-10-11 12:00:00,86.45,86.54,86.36,86.4,82545.0,71.7411,71.8158,71.6664,71.6996,82545.0
2016-10-11 12:30:00,86.39,86.54,86.28,86.39,47086.0,71.6913,71.8158,71.6,71.6913,47086.0
2016-10-11 13:00:00,86.37,86.37,86.11,86.25,59517.0,71.6747,71.6747,71.4589,71.5751,59517.0
2016-10-11 13:30:00,86.22,86.25,85.98,86.02,74162.0,71.5502,71.5751,71.3511,71.3843,74162.0
2016-10-11 14:00:00,86.03,86.09,85.8,85.82,105680.0,71.3926,71.4424,71.2017,71.2183,105680.0
2016-10-11 14:30:00,85.84,85.92,85.72,85.85,125929.0,71.2349,71.3013,71.1353,71.2432,125929.0
2016-10-11 15:00:00,85.84,86.09,85.82,86.0,172311.0,71.2349,71.4424,71.2183,71.3677,172311.0
2016-10-11 15:30:00,86.0,86.16,85.97,86.1,190327.0,71.3677,71.5004,71.3428,71.4507,190327.0
2016-10-12 09:30:00,86.28,86.54,86.07,86.51,107622.0,71.6,71.8158,71.4258,71.7909,107622.0
2016-10-12 10:00:00,86.5,86.64,86.35,86.61,55162.0,71.7826,71.8988,71.6581,71.8739,55162.0
2016-10-12 10:30:00,86.61,86.61,86.42,86.55,47883.0,71.8739,71.8739,71.7162,71.8241,47883.0
2016-10-12 11:00:00,86.55,86.7,86.53,86.62,40404.0,71.8241,71.9486,71.8075,71.8822,40404.0
2016-10-12 11:30:00,86.61,86.76,86.61,86.66,34874.0,71.8739,71.9984,71.8739,71.9154,34874.0
2016-10-12 12:00:00,86.67,86.92,86.61,86.82,42026.0,71.9237,72.1311,71.8739,72.0481,42026.0
2016-10-12 12:30:00,86.82,87.0,86.82,86.93,44750.0,72.0481,72.1975,72.0481,72.1394,44750.0
2016-10-12 13:00:00,86.93,86.96,86.87,86.91,33148.0,72.1394,72.1643,72.0896,72.1228,33148.0
2016-10-12 13:30:00,86.93,86.97,86.85,86.95,31321.0,72.1394,72.1726,72.073,72.156,31321.0
2016-10-12 14:00:00,86.97,87.14,86.83,87.0,58425.0,72.1726,72.3137,72.0564,72.1975,58425.0
2016-10-12 14:30:00,87.0,87.06,86.84,86.86,70409.0,72.1975,72.2473,72.0647,72.0813,70409.0
2016-10-12 15:00:00,86.86,86.87,86.76,86.8,98419.0,72.0813,72.0896,71.9984,72.0316,98419.0
2016-10-12 15:30:00,86.79,86.95,86.71,86.87,149824.0,72.0233,72.156,71.9569,72.0896,149824.0
2016-10-13 09:30:00,86.43,86.43,85.95,86.11,103204.0,71.7245,71.7245,71.3262,71.4589,103204.0
2016-10-13 10:00:00,86.11,86.26,86.05,86.25,57511.0,71.4589,71.5834,71.4092,71.5751,57511.0
2016-10-13 10:30:00,86.24,86.4,86.12,86.24,86155.0,71.5668,71.6996,71.4672,71.5668,86155.0
2016-10-13 11:00:00,86.24,86.45,86.15,86.39,107548.0,71.5668,71.7411,71.4921,71.6913,107548.0
2016-10-13 11:30:00,86.38,86.58,86.32,86.42,60390.0,71.683,71.849,71.6332,71.7162,60390.0
2016-10-13 12:00:00,86.4,86.54,86.34,86.49,32943.0,71.6996,71.8158,71.6498,71.7743,32943.0
2016-10-13 12:30:00,86.5,86.79,86.48,86.73,54302.0,71.7826,72.0233,71.766,71.9735,54302.0
2016-10-13 13:00:00,86.74,86.79,86.66,86.77,35486.0,71.9818,72.0233,71.9154,72.0067,35486.0
2016-10-13 13:30:00,86.76,87.02,86.71,86.99,58685.0,71.9984,72.2141,71.9569,72.1892,58685.0
2016-10-13 14:00:00,86.99,87.07,86.88,86.94,58065.0,72.1892,72.2556,72.0979,72.1477,58065.0
2016-10-13 14:30:00,86.96,87.15,86.92,87.15,57489.0,72.1643,72.322,72.1311,72.322,57489.0
2016-10-13 15:00:00,87.14,87.19,87.06,87.08,53371.0,72.3137,72.3552,72.2473,72.2639,53371.0
2016-10-13 15:30:00,87.09,87.11,86.79,86.9,171671.0,72.2722,72.2888,72.0233,72.1145,171671.0
2016-10-14 09:30:00,87.32,87.78,86.91,87.66,102183.0,72.4631,72.8448,72.1228,72.7452,102183.0
2016-10-14 10:00:00,87.65,87.95,87.63,87.93,73295.0,72.7369,72.9859,72.7203,72.9693,73295.0
2016-10-14 10:30:00,87.94,88.05,87.87,87.87,68626.0,72.9776,73.0689,72.9195,72.9195,68626.0
2016-10-14 11:00:00,87.87,87.87,87.67,87.67,44662.0,72.9195,72.9195,72.7535,72.7535,44662.0
2016-10-14 11:30:00,87.65,87.65,87.48,87.52,45400.0,72.7369,72.7369,72.5959,72.629,45400.0
2016-10-14 12:00:00,87.51,87.64,87.49,87.64,57918.0,72.6207,72.7286,72.6042,72.7286,57918.0
2016-10-14 12:30:00,87.64,87.74,87.62,87.71,63737.0,72.7286,72.8116,72.712,72.7867,63737.0
2016-10-14 13:00:00,87.71,87.8,87.64,87.73,74878.0,72.7867,72.8614,72.7286,72.8033,74878.0
2016-10-14 13:30:00,87.74,87.92,87.63,87.65,59643.0,72.8116,72.961,72.7203,72.7369,59643.0
2016-10-14 14:00:00,87.64,87.67,87.48,87.66,61270.0,72.7286,72.7535,72.5959,72.7452,61270.0
2016-10-14 14:30:00,87.67,87.71,87.46,87.51,63199.0,72.7535,72.7867,72.5793,72.6207,63199.0
2016-10-14 15:00:00,87.5,87.68,87.5,87.57,90014.0,72.6124,72.7618,72.6124,72.6705,90014.0
2016-10-14 15:30:00,87.56,87.74,87.55,87.56,168734.0,72.6622,72.8116,72.6539,72.6622,168734.0
2016-10-17 09:30:00,87.58,87.7,87.18,87.32,81706.0,72.6788,72.7784,72.3469,72.4631,81706.0
2016-10-17 10:00:00,87.33,87.65,87.28,87.58,48463.0,72.4714,72.7369,72.4299,72.6788,48463.0
2016-10-17 10:30:00,87.58,87.6,87.42,87.51,67134.0,72.6788,72.6954,72.5461,72.6207,67134.0
2016-10-17 11:00:00,87.53,87.53,87.34,87.39,58394.0,72.6373,72.6373,72.4797,72.5212,58394.0
2016-10-17 11:30:00,87.41,87.54,87.34,87.49,53769.0,72.5378,72.6456,72.4797,72.6042,53769.0
2016-10-17 12:00:00,87.5,87.53,87.2,87.24,49046.0,72.6124,72.6373,72.3635,72.3967,49046.0
2016-10-17 12:30:00,87.24,87.34,87.21,87.23,45857.0,72.3967,72.4797,72.3718,72.3884,45857.0
2016-10-17 13:00:00,87.24,87.29,87.09,87.15,35877.0,72.3967,72.4382,72.2722,72.322,35877.0
2016-10-17 13:30:00,87.16,87.17,86.98,87.0,41306.0,72.3303,72.3386,72.1809,72.1975,41306.0
2016-10-17 14:00:00,87.01,87.07,86.98,87.07,51257.0,72.2058,72.2556,72.1809,72.2556,51257.0
2016-10-17 14:30:00,87.07,87.22,86.98,87.22,71014.0,72.2556,72.3801,72.1809,72.3801,71014.0
2016-10-17 15:00:00,87.22,87.23,87.15,87.23,61411.0,72.3801,72.3884,72.322,72.3884,61411.0
2016-10-17 15:30:00,87.22,87.26,87.16,87.24,209450.0,72.3801,72.4133,72.3303,72.3967,209450.0
2016-10-18 09:30:00,88.12,88.37,87.49,87.55,153411.0,73.127,73.3344,72.6042,72.6539,153411.0
2016-10-18 10:00:00,87.57,87.62,87.36,87.38,65820.0,72.6705,72.712,72.4963,72.5129,65820.0
2016-10-18 10:30:00,87.37,87.45,87.35,87.44,74084.0,72.5046,72.571,72.488,72.5627,74084.0
2016-10-18 11:00:00,87.45,87.5,87.32,87.43,48901.0,72.571,72.6124,72.4631,72.5544,48901.0
2016-10-18 11:30:00,87.44,87.51,87.38,87.51,47028.0,72.5627,72.6207,72.5129,72.6207,47028.0
2016-10-18 12:00:00,87.54,87.62,87.54,87.57,30028.0,72.6456,72.712,72.6456,72.6705,30028.0
2016-10-18 12:30:00,87.58,87.64,87.53,87.58,29030.0,72.6788,72.7286,72.6373,72.6788,29030.0
2016-10-18 13:00:00,87.59,87.74,87.59,87.65,36780.0,72.6871,72.8116,72.6871,72.7369,36780.0
2016-10-18 13:30:00,87.65,87.71,87.59,87.67,32251.0,72.7369,72.7867,72.6871,72.7535,32251.0
2016-10-18 14:00:00,87.65,87.71,87.6,87.63,42707.0,72.7369,72.7867,72.6954,72.7203,42707.0
2016-10-18 14:30:00,87.64,87.66,87.54,87.58,37821.0,72.7286,72.7452,72.6456,72.6788,37821.0
2016-10-18 15:00:00,87.57,87.61,87.46,87.5,45714.0,72.6705,72.7037,72.5793,72.6124,45714.0
2016-10-18 15:30:00,87.5,87.53,87.37,87.38,120461.0,72.6124,72.6373,72.5046,72.5129,120461.0
2016-10-19 09:30:00,87.63,87.73,87.36,87.39,66517.0,72.7203,72.8033,72.4963,72.5212,66517.0
2016-10-19 10:00:00,87.4,87.52,87.34,87.48,39152.0,72.5295,72.629,72.4797,72.5959,39152.0
2016-10-19 10:30:00,87.48,87.61,87.39,87.61,50040.0,72.5959,72.7037,72.5212,72.7037,50040.0
2016-10-19 11:00:00,87.61,87.63,87.52,87.56,39137.0,72.7037,72.7203,72.629,72.6622,39137.0
2016-10-19 11:30:00,87.57,87.62,87.45,87.52,60695.0,72.6705,72.712,72.571,72.629,60695.0
2016-10-19 12:00:00,87.53,87.55,87.44,87.48,22446.0,72.6373,72.6539,72.5627,72.5959,22446.0
2016-10-19 12:30:00,87.47,87.52,87.41,87.47,24292.0,72.5876,72.629,72.5378,72.5876,24292.0
2016-10-19 13:00:00,87.49,87.54,87.45,87.5,31482.0,72.6042,72.6456,72.571,72.6124,31482.0
2016-10-19 13:30:00,87.51,87.62,87.5,87.57,39739.0,72.6207,72.712,72.6124,72.6705,39739.0
2016-10-19 14:00:00,87.57,87.66,87.55,87.59,36370.0,72.6705,72.7452,72.6539,72.6871,36370.0
2016-10-19 14:30:00,87.59,87.62,87.52,87.58,46797.0,72.6871,72.712,72.629,72.6788,46797.0
2016-10-19 15:00:00,87.59,87.61,87.46,87.47,82635.0,72.6871,72.7037,72.5793,72.5876,82635.0
2016-10-19 15:30:00,87.48,87.5,87.38,87.42,108816.0,72.5959,72.6124,72.5129,72.5461,108816.0
2016-10-20 09:30:00,87.2,87.39,86.97,87.31,65570.0,72.3635,72.5212,72.1726,72.4548,65570.0
2016-10-20 10:00:00,87.33,87.56,87.01,87.02,64351.0,72.4714,72.6622,72.2058,72.2141,64351.0
2016-10-20 10:30:00,87.0,87.03,86.49,86.61,108930.0,72.1975,72.2224,71.7743,71.8739,108930.0
2016-10-20 11:00:00,86.62,86.78,86.59,86.66,47283.0,71.8822,72.015,71.8573,71.9154,47283.0
2016-10-20 11:30:00,86.64,86.8,86.56,86.8,53983.0,71.8988,72.0316,71.8324,72.0316,53983.0
2016-10-20 12:00:00,86.83,86.97,86.78,86.87,67250.0,72.0564,72.1726,72.015,72.0896,67250.0
2016-10-20 12:30:00,86.86,86.99,86.79,86.82,135270.0,72.0813,72.1892,72.0233,72.0481,135270.0
2016-10-20 13:00:00,86.81,86.87,86.77,86.86,49006.0,72.0398,72.0896,72.0067,72.0813,49006.0
2016-10-20 13:30:00,86.86,86.9,86.55,86.62,60361.0,72.0813,72.1145,71.8241,71.8822,60361.0
2016-10-20 14:00:00,86.63,86.77,86.63,86.73,45029.0,71.8905,72.0067,71.8905,71.9735,45029.0
2016-10-20 14:30:00,86.73,86.93,86.67,86.92,69977.0,71.9735,72.1394,71.9237,72.1311,69977.0
2016-10-20 15:00:00,86.93,87.02,86.85,86.89,109216.0,72.1394,72.2141,72.073,72.1062,109216.0
2016-10-20 15:30:00,86.89,87.0,86.81,86.84,243809.0,72.1062,72.1975,72.0398,72.0647,243809.0
2016-10-21 09:30:00,86.49,86.59,85.48,85.87,259567.0,71.7743,71.8573,70.9361,71.2598,259567.0
2016-10-21 10:00:00,85.87,86.16,85.8,86.14,86573.0,71.2598,71.5004,71.2017,71.4838,86573.0
2016-10-21 10:30:00,86.16,86.23,86.04,86.18,68011.0,71.5004,71.5585,71.4009,71.517,68011.0
2016-10-21 11:00:00,86.17,86.22,86.06,86.19,47614.0,71.5087,71.5502,71.4175,71.5253,47614.0
2016-10-21 11:30:00,86.19,86.38,86.09,86.38,48324.0,71.5253,71.683,71.4424,71.683,48324.0
2016-10-21 12:00:00,86.37,86.43,86.31,86.33,31261.0,71.6747,71.7245,71.6249,71.6415,31261.0
2016-10-21 12:30:00,86.33,86.44,86.3,86.4,35514.0,71.6415,71.7328,71.6166,71.6996,35514.0
2016-10-21 13:00:00,86.41,86.46,86.37,86.42,32261.0,71.7079,71.7494,71.6747,71.7162,32261.0
2016-10-21 13:30:00,86.42,86.6,86.34,86.59,43122.0,71.7162,71.8656,71.6498,71.8573,43122.0
2016-10-21 14:00:00,86.6,86.64,86.48,86.62,53555.0,71.8656,71.8988,71.766,71.8822,53555.0
2016-10-21 14:30:00,86.61,86.75,86.56,86.74,43216.0,71.8739,71.9901,71.8324,71.9818,43216.0
2016-10-21 15:00:00,86.73,86.82,86.7,86.78,43428.0,71.9735,72.0481,71.9486,72.015,43428.0
2016-10-21 15:30:00,86.76,86.79,86.67,86.71,144651.0,71.9984,72.0233,71.9237,71.9569,144651.0
2016-10-24 09:30:00,87.34,87.74,87.19,87.69,65075.0,72.4797,72.8116,72.3552,72.7701,65075.0
2016-10-24 10:00:00,87.69,87.81,87.51,87.63,60576.0,72.7701,72.8697,72.6207,72.7203,60576.0
2016-10-24 10:30:00,87.62,87.69,87.51,87.63,49138.0,72.712,72.7701,72.6207,72.7203,49138.0
2016-10-24 11:00:00,87.62,87.68,87.56,87.59,37237.0,72.712,72.7618,72.6622,72.6871,37237.0
2016-10-24 11:30:00,87.6,87.64,87.52,87.58,35885.0,72.6954,72.7286,72.629,72.6788,35885.0
2016-10-24 12:00:00,87.58,87.62,87.54,87.56,33196.0,72.6788,72.712,72.6456,72.6622,33196.0
2016-10-24 12:30:00,87.55,87.55,87.41,87.43,60063.0,72.6539,72.6539,72.5378,72.5544,60063.0
2016-10-24 13:00:00,87.43,87.45,87.36,87.38,35546.0,72.5544,72.571,72.4963,72.5129,35546.0
2016-10-24 13:30:00,87.37,87.47,87.32,87.4,41372.0,72.5046,72.5876,72.4631,72.5295,41372.0
2016-10-24 14:00:00,87.41,87.53,87.39,87.52,37024.0,72.5378,72.6373,72.5212,72.629,37024.0
2016-10-24 14:30:00,87.51,87.57,87.47,87.57,47035.0,72.6207,72.6705,72.5876,72.6705,47035.0
2016-10-24 15:00:00,87.58,87.59,87.51,87.56,45354.0,72.6788,72.6871,72.6207,72.6622,45354.0
2016-10-24 15:30:00,87.56,87.73,87.53,87.67,180083.0,72.6622,72.8033,72.6373,72.7535,180083.0
2016-10-25 09:30:00,87.55,87.75,87.2,87.59,85817.0,72.6539,72.8199,72.3635,72.6871,85817.0
2016-10-25 10:00:00,87.61,87.62,87.44,87.51,75729.0,72.7037,72.712,72.5627,72.6207,75729.0
2016-10-25 10:30:00,87.5,87.5,87.24,87.33,94981.0,72.6124,72.6124,72.3967,72.4714,94981.0
2016-10-25 11:00:00,87.35,87.46,87.31,87.43,64969.0,72.488,72.5793,72.4548,72.5544,64969.0
2016-10-25 11:30:00,87.43,87.48,87.34,87.37,45782.0,72.5544,72.5959,72.4797,72.5046,45782.0
2016-10-25 12:00:00,87.37,87.44,87.31,87.42,36734.0,72.5046,72.5627,72.4548,72.5461,36734.0
2016-10-25 12:30:00,87.42,87.59,87.36,87.56,61538.0,72.5461,72.6871,72.4963,72.6622,61538.0
2016-10-25 13:00:00,87.56,87.66,87.5,87.6,47474.0,72.6622,72.7452,72.6124,72.6954,47474.0
2016-10-25 13:30:00,87.61,87.71,87.55,87.64,48026.0,72.7037,72.7867,72.6539,72.7286,48026.0
2016-10-25 14:00:00,87.63,87.71,87.6,87.66,45290.0,72.7203,72.7867,72.6954,72.7452,45290.0
2016-10-25 14:30:00,87.66,87.7,87.58,87.6,50726.0,72.7452,72.7784,72.6788,72.6954,50726.0
2016-10-25 15:00:00,87.61,87.64,87.52,87.58,50538.0,72.7037,72.7286,72.629,72.6788,50538.0
2016-10-25 15:30:00,87.58,87.61,87.44,87.51,237383.0,72.6788,72.7037,72.5627,72.6207,237383.0
2016-10-26 09:30:00,87.26,87.55,87.02,87.28,106203.0,72.4133,72.6539,72.2141,72.4299,106203.0
2016-10-26 10:00:00,87.28,87.4,87.16,87.17,71064.0,72.4299,72.5295,72.3303,72.3386,71064.0
2016-10-26 10:30:00,87.18,87.62,87.1,87.62,65650.0,72.3469,72.712,72.2805,72.712,65650.0
2016-10-26 11:00:00,87.62,87.74,87.45,87.5,71166.0,72.712,72.8116,72.571,72.6124,71166.0
2016-10-26 11:30:00,87.5,87.63,87.47,87.52,42999.0,72.6124,72.7203,72.5876,72.629,42999.0
2016-10-26 12:00:00,87.54,87.61,87.48,87.48,42502.0,72.6456,72.7037,72.5959,72.5959,42502.0
2016-10-26 12:30:00,87.49,87.53,87.4,87.41,43112.0,72.6042,72.6373,72.5295,72.5378,43112.0
2016-10-26 13:00:00,87.42,87.47,87.35,87.38,47004.0,72.5461,72.5876,72.488,72.5129,47004.0
2016-10-26 13:30:00,87.37,87.39,87.2,87.26,55273.0,72.5046,72.5212,72.3635,72.4133,55273.0
2016-10-26 14:00:00,87.26,87.31,87.09,87.27,60152.0,72.4133,72.4548,72.2722,72.4216,60152.0
2016-10-26 14:30:00,87.27,87.33,87.2,87.29,66878.0,72.4216,72.4714,72.3635,72.4382,66878.0
2016-10-26 15:00:00,87.28,87.29,87.17,87.27,90116.0,72.4299,72.4382,72.3386,72.4216,90116.0
2016-10-26 15:30:00,87.27,87.31,87.18,87.2,178716.0,72.4216,72.4548,72.3469,72.3635,178716.0
2016-10-27 09:30:00,87.36,87.43,86.97,87.28,94809.0,72.4963,72.5544,72.1726,72.4299,94809.0
2016-10-27 10:00:00,87.31,87.35,87.08,87.25,136945.0,72.4548,72.488,72.2639,72.405,136945.0
2016-10-27 10:30:00,87.22,87.24,86.83,86.88,57074.0,72.3801,72.3967,72.0564,72.0979,57074.0
2016-10-27 11:00:00,86.9,87.03,86.85,86.98,79445.0,72.1145,72.2224,72.073,72.1809,79445.0
2016-10-27 11:30:00,86.98,87.13,86.75,87.12,56964.0,72.1809,72.3054,71.9901,72.2971,56964.0
2016-10-27 12:00:00,87.13,87.23,87.09,87.12,51741.0,72.3054,72.3884,72.2722,72.2971,51741.0
2016-10-27 12:30:00,87.12,87.14,86.88,86.89,68679.0,72.2971,72.3137,72.0979,72.1062,68679.0
2016-10-27 13:00:00,86.89,86.93,86.74,86.93,82731.0,72.1062,72.1394,71.9818,72.1394,82731.0
2016-10-27 13:30:00,86.94,87.09,86.92,86.99,58074.0,72.1477,72.2722,72.1311,72.1892,58074.0
2016-10-27 14:00:00,86.99,87.08,86.93,87.01,89833.0,72.1892,72.2639,72.1394,72.2058,89833.0
2016-10-27 14:30:00,87.01,87.03,86.8,86.82,54870.0,72.2058,72.2224,72.0316,72.0481,54870.0
2016-10-27 15:00:00,86.82,86.87,86.62,86.73,79863.0,72.0481,72.0896,71.8822,71.9735,79863.0
2016-10-27 15:30:00,86.73,86.78,86.64,86.66,272675.0,71.9735,72.015,71.8988,71.9154,272675.0
2016-10-28 09:30:00,86.74,87.52,86.6,87.11,158504.0,71.9818,72.629,71.8656,72.2888,158504.0
2016-10-28 10:00:00,87.13,87.17,86.9,87.12,128812.0,72.3054,72.3386,72.1145,72.2971,128812.0
2016-10-28 10:30:00,87.13,87.45,87.08,87.29,115132.0,72.3054,72.571,72.2639,72.4382,115132.0
2016-10-28 11:00:00,87.29,87.36,87.25,87.33,53123.0,72.4382,72.4963,72.405,72.4714,53123.0
2016-10-28 11:30:00,87.33,87.44,87.33,87.4,50286.0,72.4714,72.5627,72.4714,72.5295,50286.0
2016-10-28 12:00:00,87.41,87.65,87.41,87.51,100899.0,72.5378,72.7369,72.5378,72.6207,100899.0
2016-10-28 12:30:00,87.53,87.63,87.45,87.54,99244.0,72.6373,72.7203,72.571,72.6456,99244.0
2016-10-28 13:00:00,87.54,87.58,86.91,87.12,136709.0,72.6456,72.6788,72.1228,72.2971,136709.0
2016-10-28 13:30:00,87.09,87.12,86.84,86.94,77141.0,72.2722,72.2971,72.0647,72.1477,77141.0
2016-10-28 14:00:00,86.93,87.25,86.78,87.01,135549.0,72.1394,72.405,72.015,72.2058,135549.0
2016-10-28 14:30:00,87.01,87.27,86.95,87.26,244098.0,72.2058,72.4216,72.156,72.4133,244098.0
2016-10-28 15:00:00,87.25,87.33,87.04,87.27,83268.0,72.405,72.4714,72.2307,72.4216,83268.0
2016-10-28 15:30:00,87.26,87.27,87.04,87.15,257229.0,72.4133,72.4216,72.2307,72.322,257229.0
2016-10-31 09:30:00,87.57,87.71,87.0,87.0,137974.0,72.6705,72.7867,72.1975,72.1975,137974.0
2016-10-31 10:00:00,86.99,87.37,86.98,87.3,92462.0,72.1892,72.5046,72.1809,72.4465,92462.0
2016-10-31 10:30:00,87.3,87.48,87.07,87.29,134679.0,72.4465,72.5959,72.2556,72.4382,134679.0
2016-10-31 11:00:00,87.29,87.42,87.2,87.41,163814.0,72.4382,72.5461,72.3635,72.5378,163814.0
2016-10-31 11:30:00,87.42,87.48,87.28,87.34,107273.0,72.5461,72.5959,72.4299,72.4797,107273.0
2016-10-31 12:00:00,87.34,87.37,87.26,87.33,66085.0,72.4797,72.5046,72.4133,72.4714,66085.0
2016-10-31 12:30:00,87.34,87.38,87.28,87.33,61855.0,72.4797,72.5129,72.4299,72.4714,61855.0
2016-10-31 13:00:00,87.33,87.33,87.25,87.29,93942.0,72.4714,72.4714,72.405,72.4382,93942.0
2016-10-31 13:30:00,87.29,87.31,87.22,87.28,115970.0,72.4382,72.4548,72.3801,72.4299,115970.0
2016-10-31 14:00:00,87.28,87.32,87.15,87.17,79812.0,72.4299,72.4631,72.322,72.3386,79812.0
2016-10-31 14:30:00,87.17,87.21,87.04,87.1,129631.0,72.3386,72.3718,72.2307,72.2805,129631.0
2016-10-31 15:00:00,87.11,87.22,87.1,87.21,149116.0,72.2888,72.3801,72.2805,72.3718,149116.0
2016-10-31 15:30:00,87.21,87.25,87.01,87.06,386721.0,72.3718,72.405,72.2058,72.2473,386721.0
2016-11-01 09:30:00,87.3,87.5,86.84,86.92,243628.0,72.4465,72.6124,72.0647,72.1311,243628.0
2016-11-01 10:00:00,86.94,87.08,86.85,86.97,165969.0,72.1477,72.2639,72.073,72.1726,165969.0
2016-11-01 10:30:00,86.97,87.15,86.91,87.15,132648.0,72.1726,72.322,72.1228,72.322,132648.0
2016-11-01 11:00:00,87.14,87.22,86.96,86.97,194429.0,72.3137,72.3801,72.1643,72.1726,194429.0
2016-11-01 11:30:00,86.96,87.1,86.92,87.01,115613.0,72.1643,72.2805,72.1311,72.2058,115613.0
2016-11-01 12:00:00,87.02,87.06,86.83,86.91,142731.0,72.2141,72.2473,72.0564,72.1228,142731.0
2016-11-01 12:30:00,86.91,87.02,86.84,86.91,100686.0,72.1228,72.2141,72.0647,72.1228,100686.0
2016-11-01 13:00:00,86.91,87.04,86.82,87.03,98370.0,72.1228,72.2307,72.0481,72.2224,98370.0
2016-11-01 13:30:00,87.02,87.02,86.71,86.88,143985.0,72.2141,72.2141,71.9569,72.0979,143985.0
2016-11-01 14:00:00,86.88,86.99,86.74,86.93,171259.0,72.0979,72.1892,71.9818,72.1394,171259.0
2016-11-01 14:30:00,86.94,86.98,86.55,86.59,190406.0,72.1477,72.1809,71.8241,71.8573,190406.0
2016-11-01 15:00:00,86.59,86.73,86.53,86.73,158170.0,71.8573,71.9735,71.8075,71.9735,158170.0
2016-11-01 15:30:00,86.72,86.96,86.58,86.89,555484.0,71.9652,72.1643,71.849,72.1062,555484.0
2016-11-02 09:30:00,88.09,89.9,88.09,89.43,907076.0,73.1021,74.6041,73.1021,74.2141,907076.0
2016-11-02 10:00:00,89.43,90.7,89.12,90.38,572786.0,74.2141,75.268,73.9568,75.0024,572786.0
2016-11-02 10:30:00,90.35,90.73,89.94,90.68,456036.0,74.9775,75.2929,74.6373,75.2514,456036.0
2016-11-02 11:00:00,90.68,90.89,90.38,90.72,370151.0,75.2514,75.4257,75.0024,75.2846,370151.0
2016-11-02 11:30:00,90.72,90.87,90.56,90.66,312343.0,75.2846,75.4091,75.1518,75.2348,312343.0
2016-11-02 12:00:00,90.66,90.74,90.46,90.53,175291.0,75.2348,75.3012,75.0688,75.1269,175291.0
2016-11-02 12:30:00,90.54,90.63,90.43,90.53,155721.0,75.1352,75.2099,75.0439,75.1269,155721.0
2016-11-02 13:00:00,90.52,90.54,90.33,90.45,145071.0,75.1186,75.1352,74.9609,75.0605,145071.0
2016-11-02 13:30:00,90.44,90.53,90.4,90.41,175075.0,75.0522,75.1269,75.019,75.0273,175075.0
2016-11-02 14:00:00,90.41,90.62,90.16,90.49,265351.0,75.0273,75.2016,74.8199,75.0937,265351.0
2016-11-02 14:30:00,90.49,90.57,90.26,90.3,262060.0,75.0937,75.1601,74.9029,74.936,262060.0
2016-11-02 15:00:00,90.31,90.41,90.25,90.39,217054.0,74.9443,75.0273,74.8946,75.0107,217054.0
2016-11-02 15:30:00,90.4,90.41,89.96,89.98,594801.0,75.019,75.0273,74.6539,74.6705,594801.0
2016-11-03 09:30:00,89.97,89.97,88.91,89.33,267483.0,74.6622,74.6622,73.7825,74.1311,267483.0
2016-11-03 10:00:00,89.32,89.84,89.15,89.82,185135.0,74.1228,74.5543,73.9817,74.5377,185135.0
2016-11-03 10:30:00,89.81,90.0,89.76,89.93,215184.0,74.5294,74.6871,74.4879,74.629,215184.0
2016-11-03 11:00:00,89.93,89.96,89.75,89.9,143680.0,74.629,74.6539,74.4796,74.6041,143680.0
2016-11-03 11:30:00,89.89,89.96,89.76,89.79,125468.0,74.5958,74.6539,74.4879,74.5128,125468.0
2016-11-03 12:00:00,89.78,89.85,89.71,89.82,86944.0,74.5045,74.5626,74.4464,74.5377,86944.0
2016-11-03 12:30:00,89.82,89.84,89.69,89.79,95407.0,74.5377,74.5543,74.4298,74.5128,95407.0
2016-11-03 13:00:00,89.78,89.78,89.55,89.68,82356.0,74.5045,74.5045,74.3137,74.4215,82356.0
2016-11-03 13:30:00,89.67,89.68,89.49,89.53,117091.0,74.4132,74.4215,74.2639,74.2971,117091.0
2016-11-03 14:00:00,89.53,89.71,89.45,89.65,117029.0,74.2971,74.4464,74.2307,74.3966,117029.0
2016-11-03 14:30:00,89.64,89.68,89.53,89.67,134011.0,74.3883,74.4215,74.2971,74.4132,134011.0
2016-11-03 15:00:00,89.66,89.66,89.51,89.55,144037.0,74.4049,74.4049,74.2805,74.3137,144037.0
2016-11-03 15:30:00,89.54,89.56,89.28,89.33,325099.0,74.3054,74.322,74.0896,74.1311,325099.0
2016-11-04 09:30:00,88.03,89.61,88.03,89.15,235123.0,73.0523,74.3634,73.0523,73.9817,235123.0
2016-11-04 10:00:00,89.19,89.27,88.95,89.07,122331.0,74.0149,74.0813,73.8157,73.9153,122331.0
2016-11-04 10:30:00,89.07,89.19,88.95,88.95,107734.0,73.9153,74.0149,73.8157,73.8157,107734.0
2016-11-04 11:00:00,88.96,89.25,88.82,89.21,186687.0,73.824,74.0647,73.7079,74.0315,186687.0
2016-11-04 11:30:00,89.2,89.28,89.06,89.28,121514.0,74.0232,74.0896,73.907,74.0896,121514.0
2016-11-04 12:00:00,89.28,89.52,89.24,89.46,84275.0,74.0896,74.2888,74.0564,74.239,84275.0
2016-11-04 12:30:00,89.46,89.56,89.42,89.56,59051.0,74.239,74.322,74.2058,74.322,59051.0
2016-11-04 13:00:00,89.56,89.74,89.56,89.68,66325.0,74.322,74.4713,74.322,74.4215,66325.0
2016-11-04 13:30:00,89.67,89.75,89.55,89.56,80400.0,74.4132,74.4796,74.3137,74.322,80400.0
2016-11-04 14:00:00,89.55,89.61,89.48,89.56,64080.0,74.3137,74.3634,74.2556,74.322,64080.0
2016-11-04 14:30:00,89.56,89.56,89.29,89.36,60040.0,74.322,74.322,74.0979,74.156,60040.0
2016-11-04 15:00:00,89.37,89.4,89.24,89.39,87670.0,74.1643,74.1892,74.0564,74.1809,87670.0
2016-11-04 15:30:00,89.4,89.42,89.06,89.08,324775.0,74.1892,74.2058,73.907,73.9236,324775.0
2016-11-07 09:30:00,90.35,90.44,89.94,90.2,184379.0,74.9775,75.0522,74.6373,74.8531,184379.0
2016-11-07 10:00:00,90.2,90.25,90.12,90.24,239538.0,74.8531,74.8946,74.7867,74.8863,239538.0
2016-11-07 10:30:00,90.24,90.5,90.19,90.48,153883.0,74.8863,75.102,74.8448,75.0854,153883.0
2016-11-07 11:00:00,90.48,90.65,90.48,90.56,87187.0,75.0854,75.2265,75.0854,75.1518,87187.0
2016-11-07 11:30:00,90.57,90.73,90.54,90.65,77103.0,75.1601,75.2929,75.1352,75.2265,77103.0
2016-11-07 12:00:00,90.66,90.84,90.66,90.84,69476.0,75.2348,75.3842,75.2348,75.3842,69476.0
2016-11-07 12:30:00,90.84,90.87,90.71,90.75,72087.0,75.3842,75.4091,75.2763,75.3095,72087.0
2016-11-07 13:00:00,90.75,90.82,90.66,90.68,71571.0,75.3095,75.3676,75.2348,75.2514,71571.0
2016-11-07 13:30:00,90.69,90.74,90.53,90.53,59791.0,75.2597,75.3012,75.1269,75.1269,59791.0
2016-11-07 14:00:00,90.54,90.58,90.44,90.45,46505.0,75.1352,75.1684,75.0522,75.0605,46505.0
2016-11-07 14:30:00,90.46,90.48,90.12,90.14,95403.0,75.0688,75.0854,74.7867,74.8033,95403.0
2016-11-07 15:00:00,90.13,90.25,90.02,90.17,98594.0,74.795,74.8946,74.7037,74.8282,98594.0
2016-11-07 15:30:00,90.17,90.65,90.09,90.6,356922.0,74.8282,75.2265,74.7618,75.185,356922.0
2016-11-08 09:30:00,90.75,90.99,90.55,90.95,92668.0,75.3095,75.5086,75.1435,75.4755,92668.0
2016-11-08 10:00:00,90.96,90.98,90.78,90.86,108702.0,75.4838,75.5004,75.3344,75.4008,108702.0
2016-11-08 10:30:00,90.85,90.89,90.62,90.66,71247.0,75.3925,75.4257,75.2016,75.2348,71247.0
2016-11-08 11:00:00,90.68,91.09,90.61,91.04,65968.0,75.2514,75.5916,75.1933,75.5501,65968.0
2016-11-08 11:30:00,91.02,91.2,91.0,91.15,69317.0,75.5335,75.6829,75.5169,75.6414,69317.0
2016-11-08 12:00:00,91.12,91.49,91.12,91.41,74852.0,75.6165,75.9236,75.6165,75.8572,74852.0
2016-11-08 12:30:00,91.43,91.54,91.35,91.53,50825.0,75.8738,75.9651,75.8074,75.9568,50825.0
2016-11-08 13:00:00,91.52,91.6,91.38,91.46,83966.0,75.9485,76.0149,75.8323,75.8987,83966.0
2016-11-08 13:30:00,91.47,91.59,91.41,91.43,79185.0,75.907,76.0066,75.8572,75.8738,79185.0
2016-11-08 14:00:00,91.42,91.49,91.3,91.39,84210.0,75.8655,75.9236,75.7659,75.8406,84210.0
2016-11-08 14:30:00,91.38,91.39,91.23,91.28,78260.0,75.8323,75.8406,75.7078,75.7493,78260.0
2016-11-08 15:00:00,91.28,91.44,91.26,91.37,89959.0,75.7493,75.8821,75.7327,75.824,89959.0
2016-11-08 15:30:00,91.38,91.46,91.09,91.15,272871.0,75.8323,75.8987,75.5916,75.6414,272871.0
2016-11-09 09:30:00,88.0,90.19,87.58,90.13,474327.0,73.0274,74.8448,72.6788,74.795,474327.0
2016-11-09 10:00:00,90.21,90.21,89.63,90.11,355874.0,74.8614,74.8614,74.38,74.7784,355874.0
2016-11-09 10:30:00,90.13,90.22,89.64,89.75,141824.0,74.795,74.8697,74.3883,74.4796,141824.0
2016-11-09 11:00:00,89.77,90.18,89.64,90.12,114201.0,74.4962,74.8365,74.3883,74.7867,114201.0
2016-11-09 11:30:00,90.14,90.8,90.13,90.59,75865.0,74.8033,75.351,74.795,75.1767,75865.0
2016-11-09 12:00:00,90.58,90.68,90.3,90.51,88515.0,75.1684,75.2514,74.936,75.1103,88515.0
2016-11-09 12:30:00,90.53,90.98,90.49,90.97,116006.0,75.1269,75.5004,75.0937,75.4921,116006.0
2016-11-09 13:00:00,90.96,91.0,90.36,90.36,125750.0,75.4838,75.5169,74.9858,74.9858,125750.0
2016-11-09 13:30:00,90.35,90.83,90.31,90.62,83591.0,74.9775,75.3759,74.9443,75.2016,83591.0
2016-11-09 14:00:00,90.63,90.92,90.53,90.92,128399.0,75.2099,75.4506,75.1269,75.4506,128399.0
2016-11-09 14:30:00,90.92,91.2,90.74,90.75,130297.0,75.4506,75.6829,75.3012,75.3095,130297.0
2016-11-09 15:00:00,90.77,91.14,90.75,91.08,112677.0,75.3261,75.6331,75.3095,75.5833,112677.0
2016-11-09 15:30:00,91.08,91.08,90.72,90.9,281659.0,75.5833,75.5833,75.2846,75.434,281659.0
2016-11-10 09:30:00,91.13,91.57,90.95,91.41,154574.0,75.6248,75.99,75.4755,75.8572,154574.0
2016-11-10 10:00:00,91.41,91.45,90.59,90.59,148435.0,75.8572,75.8904,75.1767,75.1767,148435.0
2016-11-10 10:30:00,90.58,90.97,90.13,90.4,169628.0,75.1684,75.4921,74.795,75.019,169628.0
2016-11-10 11:00:00,90.4,91.12,90.29,91.0,110293.0,75.019,75.6165,74.9277,75.5169,110293.0
2016-11-10 11:30:00,91.02,91.25,90.7,90.8,116746.0,75.5335,75.7244,75.268,75.351,116746.0
2016-11-10 12:00:00,90.77,90.97,90.65,90.74,107853.0,75.3261,75.4921,75.2265,75.3012,107853.0
2016-11-10 12:30:00,90.74,91.12,90.54,91.07,87415.0,75.3012,75.6165,75.1352,75.575,87415.0
2016-11-10 13:00:00,91.08,91.43,90.99,91.35,124150.0,75.5833,75.8738,75.5086,75.8074,124150.0
2016-11-10 13:30:00,91.37,91.7,91.23,91.51,76496.0,75.824,76.0978,75.7078,75.9402,76496.0
2016-11-10 14:00:00,91.51,91.65,91.45,91.63,128414.0,75.9402,76.0564,75.8904,76.0398,128414.0
2016-11-10 14:30:00,91.62,91.86,91.57,91.84,170565.0,76.0315,76.2306,75.99,76.214,170565.0
2016-11-10 15:00:00,91.85,91.89,91.61,91.68,140981.0,76.2223,76.2555,76.0232,76.0813,140981.0
2016-11-10 15:30:00,91.67,91.67,91.34,91.39,257712.0,76.073,76.073,75.7991,75.8406,257712.0
2016-11-11 09:30:00,90.94,91.79,90.65,91.61,113182.0,75.4672,76.1725,75.2265,76.0232,113182.0
2016-11-11 10:00:00,91.61,91.95,91.49,91.66,135618.0,76.0232,76.3053,75.9236,76.0647,135618.0
2016-11-11 10:30:00,91.68,91.72,91.23,91.23,144379.0,76.0813,76.1144,75.7078,75.7078,144379.0
2016-11-11 11:00:00,91.24,91.33,90.86,90.88,155050.0,75.7161,75.7908,75.4008,75.4174,155050.0
2016-11-11 11:30:00,90.88,90.99,90.45,90.73,179409.0,75.4174,75.5086,75.0605,75.2929,179409.0
2016-11-11 12:00:00,90.73,91.05,90.62,90.99,99162.0,75.2929,75.5584,75.2016,75.5086,99162.0
2016-11-11 12:30:00,90.99,91.06,90.84,90.94,97296.0,75.5086,75.5667,75.3842,75.4672,97296.0
2016-11-11 13:00:00,90.94,91.08,90.82,91.04,70719.0,75.4672,75.5833,75.3676,75.5501,70719.0
2016-11-11 13:30:00,91.07,91.11,90.87,90.87,82744.0,75.575,75.6082,75.4091,75.4091,82744.0
2016-11-11 14:00:00,90.86,91.14,90.75,91.0,90744.0,75.4008,75.6331,75.3095,75.5169,90744.0
2016-11-11 14:30:00,90.99,91.07,90.89,90.92,102169.0,75.5086,75.575,75.4257,75.4506,102169.0
2016-11-11 15:00:00,90.91,91.14,90.91,91.11,85662.0,75.4423,75.6331,75.4423,75.6082,85662.0
2016-11-11 15:30:00,91.11,91.21,91.06,91.08,214295.0,75.6082,75.6912,75.5667,75.5833,214295.0
2016-11-14 09:30:00,91.4,91.46,90.9,91.32,217356.0,75.8489,75.8987,75.434,75.7825,217356.0
2016-11-14 10:00:00,91.36,91.87,91.27,91.71,199560.0,75.8157,76.2389,75.741,76.1061,199560.0
2016-11-14 10:30:00,91.7,91.85,91.5,91.58,157127.0,76.0978,76.2223,75.9319,75.9983,157127.0
2016-11-14 11:00:00,91.58,91.76,91.44,91.47,117535.0,75.9983,76.1476,75.8821,75.907,117535.0
2016-11-14 11:30:00,91.51,91.76,91.4,91.71,120419.0,75.9402,76.1476,75.8489,76.1061,120419.0
2016-11-14 12:00:00,91.71,91.76,91.56,91.74,141488.0,76.1061,76.1476,75.9817,76.131,141488.0
2016-11-14 12:30:00,91.76,91.84,91.69,91.81,216816.0,76.1476,76.214,76.0895,76.1891,216816.0
2016-11-14 13:00:00,91.8,91.94,91.72,91.92,106595.0,76.1808,76.297,76.1144,76.2804,106595.0
2016-11-14 13:30:00,91.93,92.07,91.86,91.97,158574.0,76.2887,76.4049,76.2306,76.3219,158574.0
2016-11-14 14:00:00,91.97,92.05,91.88,91.9,85824.0,76.3219,76.3883,76.2472,76.2638,85824.0
2016-11-14 14:30:00,91.91,92.21,91.81,92.2,128228.0,76.2721,76.5211,76.1891,76.5128,128228.0
2016-11-14 15:00:00,92.21,92.36,92.14,92.22,189538.0,76.5211,76.6456,76.463,76.5294,189538.0
2016-11-14 15:30:00,92.23,92.3,91.87,91.89,380302.0,76.5377,76.5958,76.2389,76.2555,380302.0
2016-11-15 09:30:00,92.13,92.5,91.9,92.09,151307.0,76.4547,76.7617,76.2638,76.4215,151307.0
2016-11-15 10:00:00,92.11,92.49,92.0,92.48,127294.0,76.4381,76.7534,76.3468,76.7451,127294.0
2016-11-15 10:30:00,92.49,92.52,92.33,92.39,70014.0,76.7534,76.7783,76.6207,76.6704,70014.0
2016-11-15 11:00:00,92.37,92.41,92.09,92.09,91734.0,76.6539,76.687,76.4215,76.4215,91734.0
2016-11-15 11:30:00,92.1,92.11,91.88,92.0,102639.0,76.4298,76.4381,76.2472,76.3468,102639.0
2016-11-15 12:00:00,91.99,92.13,91.93,92.1,97686.0,76.3385,76.4547,76.2887,76.4298,97686.0
2016-11-15 12:30:00,92.09,92.14,92.01,92.04,78317.0,76.4215,76.463,76.3551,76.38,78317.0
2016-11-15 13:00:00,92.05,92.23,92.02,92.15,68916.0,76.3883,76.5377,76.3634,76.4713,68916.0
2016-11-15 13:30:00,92.15,92.32,92.15,92.31,72984.0,76.4713,76.6124,76.4713,76.6041,72984.0
2016-11-15 14:00:00,92.3,92.47,92.26,92.41,124511.0,76.5958,76.7368,76.5626,76.687,124511.0
2016-11-15 14:30:00,92.41,92.55,92.33,92.5,158163.0,76.687,76.8032,76.6207,76.7617,158163.0
2016-11-15 15:00:00,92.49,92.62,92.45,92.49,101774.0,76.7534,76.8613,76.7202,76.7534,101774.0
2016-11-15 15:30:00,92.49,92.53,92.29,92.34,307293.0,76.7534,76.7866,76.5875,76.629,307293.0
2016-11-16 09:30:00,92.34,92.7,92.0,92.58,128816.0,76.629,76.9277,76.3468,76.8281,128816.0
2016-11-16 10:00:00,92.59,92.79,92.57,92.75,137874.0,76.8364,77.0024,76.8198,76.9692,137874.0
2016-11-16 10:30:00,92.73,93.08,92.73,93.0,120684.0,76.9526,77.243,76.9526,77.1767,120684.0
2016-11-16 11:00:00,93.01,93.02,92.79,93.02,100852.0,77.185,77.1933,77.0024,77.1933,100852.0
2016-11-16 11:30:00,93.02,93.16,92.92,93.01,111853.0,77.1933,77.3094,77.1103,77.185,111853.0
2016-11-16 12:00:00,93.01,93.15,92.99,93.15,102186.0,77.185,77.3011,77.1684,77.3011,102186.0
2016-11-16 12:30:00,93.14,93.35,93.14,93.27,119625.0,77.2928,77.4671,77.2928,77.4007,119625.0
2016-11-16 13:00:00,93.27,93.32,93.07,93.15,70344.0,77.4007,77.4422,77.2348,77.3011,70344.0
2016-11-16 13:30:00,93.15,93.18,93.02,93.03,43142.0,77.3011,77.326,77.1933,77.2016,43142.0
2016-11-16 14:00:00,93.03,93.2,93.01,93.11,61833.0,77.2016,77.3426,77.185,77.2679,61833.0
2016-11-16 14:30:00,93.1,93.23,93.07,93.19,61949.0,77.2596,77.3675,77.2348,77.3343,61949.0
2016-11-16 15:00:00,93.19,93.3,93.18,93.3,144128.0,77.3343,77.4256,77.326,77.4256,144128.0
2016-11-16 15:30:00,93.31,93.33,93.23,93.27,301935.0,77.4339,77.4505,77.3675,77.4007,301935.0
2016-11-17 09:30:00,93.32,93.69,93.09,93.66,222691.0,77.4422,77.7493,77.2513,77.7244,222691.0
2016-11-17 10:00:00,93.66,93.95,93.6,93.85,141171.0,77.7244,77.965,77.6746,77.882,141171.0
2016-11-17 10:30:00,93.84,93.91,93.77,93.78,91291.0,77.8737,77.9318,77.8157,77.8239,91291.0
2016-11-17 11:00:00,93.79,93.84,93.54,93.59,71774.0,77.8322,77.8737,77.6248,77.6663,71774.0
2016-11-17 11:30:00,93.59,93.72,93.56,93.64,63114.0,77.6663,77.7742,77.6414,77.7078,63114.0
2016-11-17 12:00:00,93.65,93.95,93.62,93.91,72919.0,77.7161,77.965,77.6912,77.9318,72919.0
2016-11-17 12:30:00,93.9,93.9,93.7,93.8,64966.0,77.9235,77.9235,77.7576,77.8405,64966.0
2016-11-17 13:00:00,93.81,93.96,93.8,93.96,118653.0,77.8488,77.9733,77.8405,77.9733,118653.0
2016-11-17 13:30:00,93.97,94.05,93.91,93.95,104961.0,77.9816,78.048,77.9318,77.965,104961.0
2016-11-17 14:00:00,93.95,94.04,93.85,93.99,160797.0,77.965,78.0397,77.882,77.9982,160797.0
2016-11-17 14:30:00,93.99,94.1,93.9,94.09,60151.0,77.9982,78.0895,77.9235,78.0812,60151.0
2016-11-17 15:00:00,94.08,94.3,94.06,94.25,120846.0,78.0729,78.2555,78.0563,78.214,120846.0
2016-11-17 15:30:00,94.26,94.43,94.25,94.4,335518.0,78.2223,78.3634,78.214,78.3385,335518.0
2016-11-18 09:30:00,94.31,94.6,94.23,94.34,233265.0,78.2638,78.5044,78.1974,78.2887,233265.0
2016-11-18 10:00:00,94.32,94.4,94.15,94.25,109948.0,78.2721,78.3385,78.131,78.214,109948.0
2016-11-18 10:30:00,94.25,94.25,93.95,94.05,93977.0,78.214,78.214,77.965,78.048,93977.0
2016-11-18 11:00:00,94.05,94.27,93.98,94.22,60783.0,78.048,78.2306,77.9899,78.1891,60783.0
2016-11-18 11:30:00,94.22,94.28,94.1,94.12,57914.0,78.1891,78.2389,78.0895,78.1061,57914.0
2016-11-18 12:00:00,94.11,94.16,94.03,94.07,48214.0,78.0978,78.1393,78.0314,78.0646,48214.0
2016-11-18 12:30:00,94.08,94.24,94.04,94.2,51732.0,78.0729,78.2057,78.0397,78.1725,51732.0
2016-11-18 13:00:00,94.22,94.38,94.22,94.29,55146.0,78.1891,78.3219,78.1891,78.2472,55146.0
2016-11-18 13:30:00,94.3,94.36,94.2,94.2,45948.0,78.2555,78.3053,78.1725,78.1725,45948.0
2016-11-18 14:00:00,94.22,94.29,94.2,94.24,56672.0,78.1891,78.2472,78.1725,78.2057,56672.0
2016-11-18 14:30:00,94.24,94.4,94.24,94.39,52874.0,78.2057,78.3385,78.2057,78.3302,52874.0
2016-11-18 15:00:00,94.39,94.43,94.29,94.42,58663.0,78.3302,78.3634,78.2472,78.3551,58663.0
2016-11-18 15:30:00,94.43,94.45,94.3,94.39,167786.0,78.3634,78.38,78.2555,78.3302,167786.0
2016-11-21 09:30:00,94.47,95.18,94.38,95.18,181500.0,78.3965,78.9857,78.3219,78.9857,181500.0
2016-11-21 10:00:00,95.2,95.31,94.86,94.93,181691.0,79.0023,79.0936,78.7202,78.7783,181691.0
2016-11-21 10:30:00,94.92,95.03,94.88,94.99,74739.0,78.77,78.8613,78.7368,78.8281,74739.0
2016-11-21 11:00:00,94.99,95.25,94.99,95.11,114897.0,78.8281,79.0438,78.8281,78.9277,114897.0
2016-11-21 11:30:00,95.11,95.18,95.01,95.14,55807.0,78.9277,78.9857,78.8447,78.9526,55807.0
2016-11-21 12:00:00,95.15,95.35,95.14,95.26,69606.0,78.9609,79.1268,78.9526,79.0521,69606.0
2016-11-21 12:30:00,95.26,95.35,95.21,95.22,73817.0,79.0521,79.1268,79.0106,79.0189,73817.0
2016-11-21 13:00:00,95.22,95.26,95.15,95.17,64705.0,79.0189,79.0521,78.9609,78.9774,64705.0
2016-11-21 13:30:00,95.18,95.28,95.15,95.2,75108.0,78.9857,79.0687,78.9609,79.0023,75108.0
2016-11-21 14:00:00,95.19,95.23,95.11,95.17,42711.0,78.994,79.0272,78.9277,78.9774,42711.0
2016-11-21 14:30:00,95.16,95.29,95.13,95.13,79303.0,78.9692,79.077,78.9443,78.9443,79303.0
2016-11-21 15:00:00,95.13,95.19,95.06,95.09,57364.0,78.9443,78.994,78.8862,78.9111,57364.0
2016-11-21 15:30:00,95.09,95.62,95.08,95.59,401460.0,78.9111,79.3509,78.9028,79.326,401460.0
2016-11-22 09:30:00,95.65,96.11,95.34,95.82,190767.0,79.3758,79.7575,79.1185,79.5169,190767.0
2016-11-22 10:00:00,95.81,96.19,95.81,96.18,123014.0,79.5086,79.8239,79.5086,79.8156,123014.0
2016-11-22 10:30:00,96.18,96.42,96.16,96.33,217535.0,79.8156,80.0148,79.799,79.9401,217535.0
2016-11-22 11:00:00,96.33,96.39,96.18,96.19,109449.0,79.9401,79.9899,79.8156,79.8239,109449.0
2016-11-22 11:30:00,96.19,96.21,95.93,95.96,113261.0,79.8239,79.8405,79.6081,79.633,113261.0
2016-11-22 12:00:00,95.96,96.15,95.85,96.13,86940.0,79.633,79.7907,79.5418,79.7741,86940.0
2016-11-22 12:30:00,96.14,96.2,96.06,96.2,94089.0,79.7824,79.8322,79.716,79.8322,94089.0
2016-11-22 13:00:00,96.2,96.24,96.02,96.03,97469.0,79.8322,79.8654,79.6828,79.6911,97469.0
2016-11-22 13:30:00,96.03,96.18,95.99,96.02,98970.0,79.6911,79.8156,79.6579,79.6828,98970.0
2016-11-22 14:00:00,96.03,96.06,95.91,96.04,87683.0,79.6911,79.716,79.5915,79.6994,87683.0
2016-11-22 14:30:00,96.04,96.14,96.02,96.07,89288.0,79.6994,79.7824,79.6828,79.7243,89288.0
2016-11-22 15:00:00,96.09,96.21,96.05,96.18,88119.0,79.7409,79.8405,79.7077,79.8156,88119.0
2016-11-22 15:30:00,96.18,96.59,96.17,96.39,498218.0,79.8156,80.1558,79.8073,79.9899,498218.0
2016-11-23 09:30:00,96.59,97.32,96.55,96.85,264810.0,80.1558,80.7616,80.1227,80.3716,264810.0
2016-11-23 10:00:00,96.85,97.28,96.85,97.27,262447.0,80.3716,80.7284,80.3716,80.7201,262447.0
2016-11-23 10:30:00,97.28,97.43,97.18,97.2,396802.0,80.7284,80.8529,80.6455,80.6621,396802.0
2016-11-23 11:00:00,97.2,97.24,97.01,97.2,168406.0,80.6621,80.6953,80.5044,80.6621,168406.0
2016-11-23 11:30:00,97.2,97.24,97.08,97.15,129694.0,80.6621,80.6953,80.5625,80.6206,129694.0
2016-11-23 12:00:00,97.15,97.2,97.09,97.14,170898.0,80.6206,80.6621,80.5708,80.6123,170898.0
2016-11-23 12:30:00,97.14,97.16,97.0,97.06,105343.0,80.6123,80.6289,80.4961,80.5459,105343.0
2016-11-23 13:00:00,97.06,97.18,97.02,97.17,175056.0,80.5459,80.6455,80.5127,80.6372,175056.0
2016-11-23 13:30:00,97.17,97.17,96.77,96.84,105276.0,80.6372,80.6372,80.3052,80.3633,105276.0
2016-11-23 14:00:00,96.84,96.92,96.6,96.61,139026.0,80.3633,80.4297,80.1641,80.1724,139026.0
2016-11-23 14:30:00,96.62,96.74,96.48,96.58,122145.0,80.1807,80.2803,80.0646,80.1475,122145.0
2016-11-23 15:00:00,96.58,96.69,96.47,96.49,122079.0,80.1475,80.2388,80.0563,80.0729,122079.0
2016-11-23 15:30:00,96.5,96.69,96.49,96.65,299452.0,80.0812,80.2388,80.0729,80.2056,299452.0
2016-11-25 09:30:00,96.68,97.15,96.54,96.55,106783.0,80.2305,80.6206,80.1144,80.1227,106783.0
2016-11-25 10:00:00,96.55,96.74,96.5,96.61,103183.0,80.1227,80.2803,80.0812,80.1724,103183.0
2016-11-25 10:30:00,96.62,96.77,96.61,96.76,69633.0,80.1807,80.3052,80.1724,80.2969,69633.0
2016-11-25 11:00:00,96.76,96.82,96.72,96.78,39537.0,80.2969,80.3467,80.2637,80.3135,39537.0
2016-11-25 11:30:00,96.78,96.86,96.77,96.82,42629.0,80.3135,80.3799,80.3052,80.3467,42629.0
2016-11-25 12:00:00,96.81,96.88,96.77,96.81,49838.0,80.3384,80.3965,80.3052,80.3384,49838.0
2016-11-25 12:30:00,96.81,96.95,96.81,96.92,93220.0,80.3384,80.4546,80.3384,80.4297,93220.0
2016-11-28 09:30:00,96.63,96.94,96.0,96.55,167820.0,80.189,80.4463,79.6662,80.1227,167820.0
2016-11-28 10:00:00,96.6,96.65,96.22,96.31,71699.0,80.1641,80.2056,79.8488,79.9235,71699.0
2016-11-28 10:30:00,96.33,96.54,96.21,96.29,92040.0,79.9401,80.1144,79.8405,79.9069,92040.0
2016-11-28 11:00:00,96.3,96.57,96.29,96.46,98601.0,79.9152,80.1392,79.9069,80.048,98601.0
2016-11-28 11:30:00,96.47,96.56,96.43,96.56,68105.0,80.0563,80.131,80.0231,80.131,68105.0
2016-11-28 12:00:00,96.57,96.68,96.56,96.68,59755.0,80.1392,80.2305,80.131,80.2305,59755.0
2016-11-28 12:30:00,96.68,96.79,96.63,96.64,101432.0,80.2305,80.3218,80.189,80.1973,101432.0
2016-11-28 13:00:00,96.64,96.66,96.51,96.58,67626.0,80.1973,80.2139,80.0895,80.1475,67626.0
2016-11-28 13:30:00,96.58,96.66,96.51,96.59,64273.0,80.1475,80.2139,80.0895,80.1558,64273.0
2016-11-28 14:00:00,96.59,96.72,96.57,96.61,82814.0,80.1558,80.2637,80.1392,80.1724,82814.0
2016-11-28 14:30:00,96.61,96.65,96.49,96.51,79933.0,80.1724,80.2056,80.0729,80.0895,79933.0
2016-11-28 15:00:00,96.52,96.57,96.39,96.4,95680.0,80.0978,80.1392,79.9899,79.9982,95680.0
2016-11-28 15:30:00,96.4,96.59,96.4,96.57,247041.0,79.9982,80.1558,79.9982,80.1392,247041.0
2016-11-29 09:30:00,96.71,96.86,96.43,96.56,87603.0,80.2554,80.3799,80.0231,80.131,87603.0
2016-11-29 10:00:00,96.53,96.91,96.48,96.89,81289.0,80.1061,80.4214,80.0646,80.4048,81289.0
2016-11-29 10:30:00,96.9,96.98,96.76,96.87,58932.0,80.4131,80.4795,80.2969,80.3882,58932.0
2016-11-29 11:00:00,96.87,96.9,96.81,96.88,48141.0,80.3882,80.4131,80.3384,80.3965,48141.0
2016-11-29 11:30:00,96.87,97.27,96.87,97.27,79224.0,80.3882,80.7201,80.3882,80.7201,79224.0
2016-11-29 12:00:00,97.26,97.37,97.19,97.22,75503.0,80.7118,80.8031,80.6538,80.6787,75503.0
2016-11-29 12:30:00,97.22,97.3,97.18,97.26,79094.0,80.6787,80.745,80.6455,80.7118,79094.0
2016-11-29 13:00:00,97.26,97.3,97.2,97.26,140477.0,80.7118,80.745,80.6621,80.7118,140477.0
2016-11-29 13:30:00,97.26,97.27,97.22,97.24,77425.0,80.7118,80.7201,80.6787,80.6953,77425.0
2016-11-29 14:00:00,97.24,97.26,97.18,97.23,53616.0,80.6953,80.7118,80.6455,80.687,53616.0
2016-11-29 14:30:00,97.23,97.26,97.12,97.14,66412.0,80.687,80.7118,80.5957,80.6123,66412.0
2016-11-29 15:00:00,97.15,97.28,97.02,97.05,105587.0,80.6206,80.7284,80.5127,80.5376,105587.0
2016-11-29 15:30:00,97.05,97.12,96.91,97.05,175589.0,80.5376,80.5957,80.4214,80.5376,175589.0
2016-11-30 09:30:00,97.14,97.54,96.92,97.01,100753.0,80.6123,80.9442,80.4297,80.5044,100753.0
2016-11-30 10:00:00,97.01,97.04,96.61,96.69,69874.0,80.5044,80.5293,80.1724,80.2388,69874.0
2016-11-30 10:30:00,96.71,96.99,96.71,96.91,53395.0,80.2554,80.4878,80.2554,80.4214,53395.0
2016-11-30 11:00:00,96.9,97.0,96.61,96.63,63075.0,80.4131,80.4961,80.1724,80.189,63075.0
2016-11-30 11:30:00,96.63,96.85,96.55,96.64,64402.0,80.189,80.3716,80.1227,80.1973,64402.0
2016-11-30 12:00:00,96.63,96.73,96.56,96.6,52588.0,80.189,80.272,80.131,80.1641,52588.0
2016-11-30 12:30:00,96.61,96.77,96.6,96.77,83756.0,80.1724,80.3052,80.1641,80.3052,83756.0
2016-11-30 13:00:00,96.77,96.98,96.75,96.84,86195.0,80.3052,80.4795,80.2886,80.3633,86195.0
2016-11-30 13:30:00,96.84,96.88,96.73,96.76,54012.0,80.3633,80.3965,80.272,80.2969,54012.0
2016-11-30 14:00:00,96.75,96.78,96.44,96.52,69202.0,80.2886,80.3135,80.0314,80.0978,69202.0
2016-11-30 14:30:00,96.52,96.53,96.41,96.47,83644.0,80.0978,80.1061,80.0065,80.0563,83644.0
2016-11-30 15:00:00,96.47,96.64,96.38,96.62,91235.0,80.0563,80.1973,79.9816,80.1807,91235.0
2016-11-30 15:30:00,96.61,96.63,96.01,96.02,666450.0,80.1724,80.189,79.6745,79.6828,666450.0
2016-12-01 09:30:00,95.99,96.2,95.75,95.99,155509.0,79.6579,79.8322,79.4588,79.6579,155509.0
2016-12-01 10:00:00,95.95,96.1,95.46,95.47,99760.0,79.6247,79.7492,79.2181,79.2264,99760.0
2016-12-01 10:30:00,95.44,95.65,95.37,95.47,112563.0,79.2015,79.3758,79.1434,79.2264,112563.0
2016-12-01 11:00:00,95.47,95.6,95.24,95.34,136513.0,79.2264,79.3343,79.0355,79.1185,136513.0
2016-12-01 11:30:00,95.34,95.51,95.32,95.44,73519.0,79.1185,79.2596,79.1019,79.2015,73519.0
2016-12-01 12:00:00,95.45,95.49,95.34,95.41,76068.0,79.2098,79.243,79.1185,79.1766,76068.0
2016-12-01 12:30:00,95.41,95.55,95.2,95.31,129139.0,79.1766,79.2928,79.0023,79.0936,129139.0
2016-12-01 13:00:00,95.28,95.31,95.21,95.28,68530.0,79.0687,79.0936,79.0106,79.0687,68530.0
2016-12-01 13:30:00,95.27,95.42,95.27,95.36,66921.0,79.0604,79.1849,79.0604,79.1351,66921.0
2016-12-01 14:00:00,95.38,95.79,95.37,95.7,118311.0,79.1517,79.492,79.1434,79.4173,118311.0
2016-12-01 14:30:00,95.69,95.84,95.63,95.76,88206.0,79.409,79.5335,79.3592,79.4671,88206.0
2016-12-01 15:00:00,95.75,95.83,95.64,95.66,178055.0,79.4588,79.5252,79.3675,79.3841,178055.0
2016-12-01 15:30:00,95.66,95.82,95.59,95.78,230898.0,79.3841,79.5169,79.326,79.4837,230898.0
2016-12-02 09:30:00,95.77,96.1,94.99,95.76,259584.0,79.4754,79.7492,78.8281,79.4671,259584.0
2016-12-02 10:00:00,95.74,95.8,95.29,95.38,107526.0,79.4505,79.5003,79.077,79.1517,107526.0
2016-12-02 10:30:00,95.34,95.43,95.23,95.38,126839.0,79.1185,79.1932,79.0272,79.1517,126839.0
2016-12-02 11:00:00,95.39,95.66,95.37,95.51,63454.0,79.16,79.3841,79.1434,79.2596,63454.0
2016-12-02 11:30:00,95.52,95.54,95.33,95.38,97725.0,79.2679,79.2845,79.1102,79.1517,97725.0
2016-12-02 12:00:00,95.38,95.47,95.33,95.44,52342.0,79.1517,79.2264,79.1102,79.2015,52342.0
2016-12-02 12:30:00,95.43,95.51,95.34,95.49,41532.0,79.1932,79.2596,79.1185,79.243,41532.0
2016-12-02 13:00:00,95.47,95.47,95.28,95.28,48088.0,79.2264,79.2264,79.0687,79.0687,48088.0
2016-12-02 13:30:00,95.27,95.32,95.21,95.23,47055.0,79.0604,79.1019,79.0106,79.0272,47055.0
2016-12-02 14:00:00,95.22,95.23,95.09,95.16,43593.0,79.0189,79.0272,78.9111,78.9692,43593.0
2016-12-02 14:30:00,95.16,95.16,95.04,95.06,59257.0,78.9692,78.9692,78.8696,78.8862,59257.0
2016-12-02 15:00:00,95.07,95.27,95.06,95.26,78768.0,78.8945,79.0604,78.8862,79.0521,78768.0
2016-12-02 15:30:00,95.25,95.36,95.18,95.24,164683.0,79.0438,79.1351,78.9857,79.0355,164683.0
2016-12-05 09:30:00,95.86,95.95,95.45,95.9,126628.0,79.5501,79.6247,79.2098,79.5832,126628.0
2016-12-05 10:00:00,95.91,96.23,95.85,95.91,112392.0,79.5915,79.8571,79.5418,79.5915,112392.0
2016-12-05 10:30:00,95.91,95.94,95.79,95.87,102586.0,79.5915,79.6164,79.492,79.5583,102586.0
2016-12-05 11:00:00,95.87,95.94,95.74,95.74,54513.0,79.5583,79.6164,79.4505,79.4505,54513.0
2016-12-05 11:30:00,95.75,95.82,95.68,95.68,43911.0,79.4588,79.5169,79.4007,79.4007,43911.0
2016-12-05 12:00:00,95.7,95.77,95.47,95.51,59401.0,79.4173,79.4754,79.2264,79.2596,59401.0
2016-12-05 12:30:00,95.51,95.73,95.46,95.73,161465.0,79.2596,79.4422,79.2181,79.4422,161465.0
2016-12-05 13:00:00,95.73,95.85,95.7,95.79,86073.0,79.4422,79.5418,79.4173,79.492,86073.0
2016-12-05 13:30:00,95.79,95.96,95.77,95.92,78857.0,79.492,79.633,79.4754,79.5998,78857.0
2016-12-05 14:00:00,95.93,95.93,95.83,95.9,93739.0,79.6081,79.6081,79.5252,79.5832,93739.0
2016-12-05 14:30:00,95.89,95.94,95.8,95.81,85023.0,79.5749,79.6164,79.5003,79.5086,85023.0
2016-12-05 15:00:00,95.82,95.9,95.73,95.88,93720.0,79.5169,79.5832,79.4422,79.5666,93720.0
2016-12-05 15:30:00,95.87,96.06,95.83,96.05,525693.0,79.5583,79.716,79.5252,79.7077,525693.0
2016-12-06 09:30:00,96.15,96.45,95.56,95.62,113861.0,79.7907,80.0397,79.3011,79.3509,113861.0
2016-12-06 10:00:00,95.6,95.85,95.33,95.39,87353.0,79.3343,79.5418,79.1102,79.16,87353.0
2016-12-06 10:30:00,95.41,95.58,95.33,95.42,63048.0,79.1766,79.3177,79.1102,79.1849,63048.0
2016-12-06 11:00:00,95.41,95.45,95.24,95.27,71093.0,79.1766,79.2098,79.0355,79.0604,71093.0
2016-12-06 11:30:00,95.27,95.37,95.15,95.37,74136.0,79.0604,79.1434,78.9609,79.1434,74136.0
2016-12-06 12:00:00,95.38,95.5,95.37,95.47,45922.0,79.1517,79.2513,79.1434,79.2264,45922.0
2016-12-06 12:30:00,95.47,95.53,95.35,95.42,55560.0,79.2264,79.2762,79.1268,79.1849,55560.0
2016-12-06 13:00:00,95.42,95.6,95.41,95.53,57800.0,79.1849,79.3343,79.1766,79.2762,57800.0
2016-12-06 13:30:00,95.53,95.56,95.49,95.53,48804.0,79.2762,79.3011,79.243,79.2762,48804.0
2016-12-06 14:00:00,95.52,95.85,95.52,95.8,106692.0,79.2679,79.5418,79.2679,79.5003,106692.0
2016-12-06 14:30:00,95.8,95.8,95.72,95.8,84782.0,79.5003,79.5003,79.4339,79.5003,84782.0
2016-12-06 15:00:00,95.8,95.82,95.67,95.7,121734.0,79.5003,79.5169,79.3924,79.4173,121734.0
2016-12-06 15:30:00,95.71,96.04,95.7,96.0,410147.0,79.4256,79.6994,79.4173,79.6662,410147.0
2016-12-07 09:30:00,95.33,95.89,95.33,95.73,89955.0,79.5724,80.0398,79.5724,79.9063,89955.0
2016-12-07 10:00:00,95.75,96.22,95.68,96.12,82412.0,79.923,80.3153,79.8645,80.2318,82412.0
2016-12-07 10:30:00,96.12,96.33,96.03,96.21,68896.0,80.2318,80.4071,80.1567,80.3069,68896.0
2016-12-07 11:00:00,96.21,96.25,96.04,96.09,76269.0,80.3069,80.3403,80.165,80.2068,76269.0
2016-12-07 11:30:00,96.09,96.43,96.09,96.42,41832.0,80.2068,80.4906,80.2068,80.4822,41832.0
2016-12-07 12:00:00,96.42,96.5,96.38,96.44,51125.0,80.4822,80.549,80.4488,80.4989,51125.0
2016-12-07 12:30:00,96.41,96.44,96.24,96.44,37470.0,80.4739,80.4989,80.332,80.4989,37470.0
2016-12-07 13:00:00,96.43,96.77,96.4,96.71,72417.0,80.4906,80.7744,80.4655,80.7243,72417.0
2016-12-07 13:30:00,96.72,97.13,96.66,97.08,93640.0,80.7326,81.0749,80.6825,81.0331,93640.0
2016-12-07 14:00:00,97.1,97.28,96.94,97.11,110240.0,81.0498,81.2001,80.9163,81.0582,110240.0
2016-12-07 14:30:00,97.1,97.36,97.1,97.3,225306.0,81.0498,81.2668,81.0498,81.2168,225306.0
2016-12-07 15:00:00,97.3,97.52,97.14,97.45,212116.0,81.2168,81.4004,81.0832,81.342,212116.0
2016-12-07 15:30:00,97.44,97.72,97.39,97.56,447225.0,81.3336,81.5673,81.2919,81.4338,447225.0
2016-12-08 09:30:00,97.53,97.74,97.36,97.59,159015.0,81.4087,81.584,81.2668,81.4588,159015.0
2016-12-08 10:00:00,97.59,98.01,97.51,97.94,128591.0,81.4588,81.8094,81.392,81.751,128591.0
2016-12-08 10:30:00,97.92,97.99,97.71,97.87,120268.0,81.7343,81.7927,81.559,81.6925,120268.0
2016-12-08 11:00:00,97.88,98.12,97.81,98.08,76005.0,81.7009,81.9012,81.6425,81.8678,76005.0
2016-12-08 11:30:00,98.08,98.09,97.94,98.03,61250.0,81.8678,81.8762,81.751,81.8261,61250.0
2016-12-08 12:00:00,98.02,98.28,98.0,98.19,49753.0,81.8177,82.0348,81.801,81.9596,49753.0
2016-12-08 12:30:00,98.18,98.27,98.11,98.14,63998.0,81.9513,82.0264,81.8929,81.9179,63998.0
2016-12-08 13:00:00,98.16,98.26,98.1,98.2,166415.0,81.9346,82.0181,81.8845,81.968,166415.0
2016-12-08 13:30:00,98.21,98.36,98.12,98.32,81732.0,81.9763,82.1015,81.9012,82.0682,81732.0
2016-12-08 14:00:00,98.32,98.32,98.01,98.06,65260.0,82.0682,82.0682,81.8094,81.8511,65260.0
2016-12-08 14:30:00,98.06,98.13,97.9,98.02,117442.0,81.8511,81.9096,81.7176,81.8177,117442.0
2016-12-08 15:00:00,98.03,98.22,97.99,98.12,118404.0,81.8261,81.9847,81.7927,81.9012,118404.0
2016-12-08 15:30:00,98.12,98.19,97.97,98.19,365106.0,81.9012,81.9596,81.776,81.9596,365106.0
2016-12-09 09:30:00,98.05,98.31,97.95,98.11,243211.0,81.8428,82.0598,81.7593,81.8929,243211.0
2016-12-09 10:00:00,98.11,98.11,97.58,97.61,128987.0,81.8929,81.8929,81.4505,81.4755,128987.0
2016-12-09 10:30:00,97.61,97.87,97.61,97.71,103598.0,81.4755,81.6925,81.4755,81.559,103598.0
2016-12-09 11:00:00,97.72,97.75,97.57,97.69,92018.0,81.5673,81.5924,81.4421,81.5423,92018.0
2016-12-09 11:30:00,97.69,97.92,97.67,97.86,72112.0,81.5423,81.7343,81.5256,81.6842,72112.0
2016-12-09 12:00:00,97.83,97.97,97.83,97.94,62605.0,81.6591,81.776,81.6591,81.751,62605.0
2016-12-09 12:30:00,97.93,98.26,97.92,97.95,180611.0,81.7426,82.0181,81.7343,81.7593,180611.0
2016-12-09 13:00:00,97.95,98.11,97.95,98.11,47125.0,81.7593,81.8929,81.7593,81.8929,47125.0
2016-12-09 13:30:00,98.1,98.2,98.05,98.18,62016.0,81.8845,81.968,81.8428,81.9513,62016.0
2016-12-09 14:00:00,98.18,98.24,98.1,98.13,72421.0,81.9513,82.0014,81.8845,81.9096,72421.0
2016-12-09 14:30:00,98.12,98.21,98.06,98.1,81804.0,81.9012,81.9763,81.8511,81.8845,81804.0
2016-12-09 15:00:00,98.09,98.11,98.05,98.09,165238.0,81.8762,81.8929,81.8428,81.8762,165238.0
2016-12-09 15:30:00,98.09,98.21,98.02,98.21,332336.0,81.8762,81.9763,81.8177,81.9763,332336.0
2016-12-12 09:30:00,98.13,98.48,97.93,98.25,197756.0,81.9096,82.2017,81.7426,82.0097,197756.0
2016-12-12 10:00:00,98.24,98.55,98.22,98.25,116848.0,82.0014,82.2601,81.9847,82.0097,116848.0
2016-12-12 10:30:00,98.24,98.47,98.17,98.29,94646.0,82.0014,82.1934,81.9429,82.0431,94646.0
2016-12-12 11:00:00,98.28,98.4,98.22,98.3,68586.0,82.0348,82.1349,81.9847,82.0515,68586.0
2016-12-12 11:30:00,98.31,98.32,98.12,98.18,60235.0,82.0598,82.0682,81.9012,81.9513,60235.0
2016-12-12 12:00:00,98.18,98.18,97.99,98.05,52085.0,81.9513,81.9513,81.7927,81.8428,52085.0
2016-12-12 12:30:00,98.06,98.25,98.05,98.22,35961.0,81.8511,82.0097,81.8428,81.9847,35961.0
2016-12-12 13:00:00,98.22,98.35,98.17,98.25,119525.0,81.9847,82.0932,81.9429,82.0097,119525.0
2016-12-12 13:30:00,98.25,98.26,97.87,97.88,68338.0,82.0097,82.0181,81.6925,81.7009,68338.0
2016-12-12 14:00:00,97.88,98.09,97.84,97.97,78644.0,81.7009,81.8762,81.6675,81.776,78644.0
2016-12-12 14:30:00,97.99,98.03,97.89,97.96,49449.0,81.7927,81.8261,81.7092,81.7677,49449.0
2016-12-12 15:00:00,97.97,98.09,97.9,98.0,111762.0,81.776,81.8762,81.7176,81.801,111762.0
2016-12-12 15:30:00,98.0,98.11,97.92,98.06,256908.0,81.801,81.8929,81.7343,81.8511,256908.0
2016-12-13 09:30:00,98.59,99.24,98.34,99.04,173592.0,82.2935,82.8361,82.0848,82.6691,173592.0
2016-12-13 10:00:00,99.03,99.21,98.87,99.2,94195.0,82.6608,82.811,82.5272,82.8027,94195.0
2016-12-13 10:30:00,99.19,99.25,98.95,98.95,138668.0,82.7943,82.8444,82.594,82.594,138668.0
2016-12-13 11:00:00,98.95,98.95,98.56,98.74,131710.0,82.594,82.594,82.2685,82.4187,131710.0
2016-12-13 11:30:00,98.75,98.76,98.31,98.37,91312.0,82.4271,82.4354,82.0598,82.1099,91312.0
2016-12-13 12:00:00,98.37,98.45,98.16,98.16,80440.0,82.1099,82.1767,81.9346,81.9346,80440.0
2016-12-13 12:30:00,98.16,98.35,98.15,98.2,47114.0,81.9346,82.0932,81.9263,81.968,47114.0
2016-12-13 13:00:00,98.2,98.39,98.06,98.33,80203.0,81.968,82.1266,81.8511,82.0765,80203.0
2016-12-13 13:30:00,98.33,98.37,98.19,98.28,58429.0,82.0765,82.1099,81.9596,82.0348,58429.0
2016-12-13 14:00:00,98.28,98.3,98.05,98.07,57864.0,82.0348,82.0515,81.8428,81.8595,57864.0
2016-12-13 14:30:00,98.05,98.3,98.04,98.22,99662.0,81.8428,82.0515,81.8344,81.9847,99662.0
2016-12-13 15:00:00,98.23,98.4,98.23,98.37,111015.0,81.993,82.1349,81.993,82.1099,111015.0
2016-12-13 15:30:00,98.37,98.5,98.36,98.4,288121.0,82.1099,82.2184,82.1015,82.1349,288121.0
2016-12-14 09:30:00,98.4,98.85,98.31,98.54,91105.0,82.1349,82.5105,82.0598,82.2518,91105.0
2016-12-14 10:00:00,98.53,98.61,98.41,98.51,139249.0,82.2434,82.3102,82.1433,82.2267,139249.0
2016-12-14 10:30:00,98.52,98.57,98.33,98.4,72077.0,82.2351,82.2768,82.0765,82.1349,72077.0
2016-12-14 11:00:00,98.38,98.44,98.32,98.36,34846.0,82.1182,82.1683,82.0682,82.1015,34846.0
2016-12-14 11:30:00,98.36,98.38,97.95,97.99,90590.0,82.1015,82.1182,81.7593,81.7927,90590.0
2016-12-14 12:00:00,97.99,98.19,97.94,98.17,41466.0,81.7927,81.9596,81.751,81.9429,41466.0
2016-12-14 12:30:00,98.18,98.26,98.16,98.24,58676.0,81.9513,82.0181,81.9346,82.0014,58676.0
2016-12-14 13:00:00,98.23,98.27,98.09,98.19,40966.0,81.993,82.0264,81.8762,81.9596,40966.0
2016-12-14 13:30:00,98.18,98.23,98.08,98.22,54264.0,81.9513,81.993,81.8678,81.9847,54264.0
2016-12-14 14:00:00,98.2,98.21,97.52,97.74,197541.0,81.968,81.9763,81.4004,81.584,197541.0
2016-12-14 14:30:00,97.76,98.32,97.76,97.9,94282.0,81.6007,82.0682,81.6007,81.7176,94282.0
2016-12-14 15:00:00,97.9,98.13,97.53,97.83,117652.0,81.7176,81.9096,81.4087,81.6591,117652.0
2016-12-14 15:30:00,97.8,98.21,97.6,97.68,240625.0,81.6341,81.9763,81.4672,81.5339,240625.0
2016-12-15 09:30:00,97.82,98.31,97.51,98.23,115527.0,81.6508,82.0598,81.392,81.993,115527.0
2016-12-15 10:00:00,98.29,98.55,98.2,98.51,133078.0,82.0431,82.2601,81.968,82.2267,133078.0
2016-12-15 10:30:00,98.51,98.73,98.49,98.55,87043.0,82.2267,82.4104,82.2101,82.2601,87043.0
2016-12-15 11:00:00,98.58,98.9,98.56,98.77,88641.0,82.2852,82.5523,82.2685,82.4438,88641.0
2016-12-15 11:30:00,98.75,98.83,98.71,98.83,56265.0,82.4271,82.4939,82.3937,82.4939,56265.0
2016-12-15 12:00:00,98.84,99.0,98.75,98.97,53082.0,82.5022,82.6358,82.4271,82.6107,53082.0
2016-12-15 12:30:00,98.97,99.04,98.95,99.02,70704.0,82.6107,82.6691,82.594,82.6524,70704.0
2016-12-15 13:00:00,99.02,99.13,98.95,98.98,60301.0,82.6524,82.7443,82.594,82.6191,60301.0
2016-12-15 13:30:00,98.99,99.06,98.5,98.57,94506.0,82.6274,82.6858,82.2184,82.2768,94506.0
2016-12-15 14:00:00,98.57,98.76,98.53,98.76,52563.0,82.2768,82.4354,82.2434,82.4354,52563.0
2016-12-15 14:30:00,98.74,98.84,98.71,98.74,58029.0,82.4187,82.5022,82.3937,82.4187,58029.0
2016-12-15 15:00:00,98.73,98.81,98.65,98.71,72249.0,82.4104,82.4772,82.3436,82.3937,72249.0
2016-12-15 15:30:00,98.74,98.82,98.64,98.75,269745.0,82.4187,82.4855,82.3353,82.4271,269745.0
2016-12-16 09:30:00,100.32,101.58,99.34,101.07,1140678.0,83.7376,84.7893,82.9196,84.3636,1140678.0
2016-12-16 10:00:00,101.1,101.12,100.54,100.87,385950.0,84.3886,84.4053,83.9212,84.1966,385950.0
2016-12-16 10:30:00,100.88,101.08,100.73,100.85,223037.0,84.205,84.3719,84.0798,84.18,223037.0
2016-12-16 11:00:00,100.84,101.11,100.44,100.5,302477.0,84.1716,84.397,83.8377,83.8878,302477.0
2016-12-16 11:30:00,100.48,100.69,100.44,100.61,133188.0,83.8711,84.0464,83.8377,83.9796,133188.0
2016-12-16 12:00:00,100.61,100.67,100.5,100.66,102761.0,83.9796,84.0297,83.8878,84.0214,102761.0
2016-12-16 12:30:00,100.66,100.72,100.39,100.39,122375.0,84.0214,84.0714,83.796,83.796,122375.0
2016-12-16 13:00:00,100.4,100.57,100.3,100.42,126032.0,83.8043,83.9462,83.7209,83.821,126032.0
2016-12-16 13:30:00,100.41,100.67,100.29,100.59,191474.0,83.8127,84.0297,83.7125,83.9629,191474.0
2016-12-16 14:00:00,100.58,100.73,100.42,100.51,100968.0,83.9546,84.0798,83.821,83.8962,100968.0
2016-12-16 14:30:00,100.48,101.03,100.46,100.88,185990.0,83.8711,84.3302,83.8544,84.205,185990.0
2016-12-16 15:00:00,100.88,101.14,100.85,101.11,201816.0,84.205,84.422,84.18,84.397,201816.0
2016-12-16 15:30:00,101.11,101.19,100.82,100.85,553192.0,84.397,84.4638,84.1549,84.18,553192.0
2016-12-19 09:30:00,100.72,101.37,100.58,101.21,217931.0,84.0714,84.614,83.9546,84.4804,217931.0
2016-12-19 10:00:00,101.19,101.26,100.78,100.95,121718.0,84.4638,84.5222,84.1215,84.2634,121718.0
2016-12-19 10:30:00,100.95,101.41,100.91,101.4,83888.0,84.2634,84.6474,84.23,84.639,83888.0
2016-12-19 11:00:00,101.37,101.6,101.37,101.47,114535.0,84.614,84.806,84.614,84.6975,114535.0
2016-12-19 11:30:00,101.47,101.47,101.12,101.16,55916.0,84.6975,84.6975,84.4053,84.4387,55916.0
2016-12-19 12:00:00,101.1,101.23,101.09,101.19,63899.0,84.3886,84.4971,84.3803,84.4638,63899.0
2016-12-19 12:30:00,101.19,101.27,101.12,101.16,54284.0,84.4638,84.5305,84.4053,84.4387,54284.0
2016-12-19 13:00:00,101.15,101.18,100.98,101.11,64251.0,84.4304,84.4554,84.2885,84.397,64251.0
2016-12-19 13:30:00,101.08,101.17,100.96,101.12,54126.0,84.3719,84.4471,84.2718,84.4053,54126.0
2016-12-19 14:00:00,101.12,101.18,101.05,101.12,82904.0,84.4053,84.4554,84.3469,84.4053,82904.0
2016-12-19 14:30:00,101.11,101.12,100.95,100.95,74805.0,84.397,84.4053,84.2634,84.2634,74805.0
2016-12-19 15:00:00,100.93,100.96,100.69,100.79,114122.0,84.2467,84.2718,84.0464,84.1299,114122.0
2016-12-19 15:30:00,100.8,101.13,100.76,101.1,385812.0,84.1382,84.4137,84.1048,84.3886,385812.0
2016-12-20 09:30:00,101.74,102.25,101.4,102.19,224106.0,84.9228,85.3485,84.639,85.2985,224106.0
2016-12-20 10:00:00,102.21,102.48,102.04,102.29,92010.0,85.3152,85.5405,85.1733,85.3819,92010.0
2016-12-20 10:30:00,102.3,102.66,102.27,102.64,114197.0,85.3903,85.6908,85.3652,85.6741,114197.0
2016-12-20 11:00:00,102.63,102.63,102.5,102.57,71706.0,85.6657,85.6657,85.5572,85.6156,71706.0
2016-12-20 11:30:00,102.56,102.57,102.39,102.42,61778.0,85.6073,85.6156,85.4654,85.4904,61778.0
2016-12-20 12:00:00,102.42,102.53,102.41,102.45,85047.0,85.4904,85.5823,85.4821,85.5155,85047.0
2016-12-20 12:30:00,102.45,102.64,102.41,102.44,130478.0,85.5155,85.6741,85.4821,85.5071,130478.0
2016-12-20 13:00:00,102.45,102.52,102.4,102.46,78541.0,85.5155,85.5739,85.4737,85.5238,78541.0
2016-12-20 13:30:00,102.44,102.47,102.37,102.43,121188.0,85.5071,85.5322,85.4487,85.4988,121188.0
2016-12-20 14:00:00,102.45,102.45,102.21,102.34,57945.0,85.5155,85.5155,85.3152,85.4237,57945.0
2016-12-20 14:30:00,102.32,102.34,102.15,102.24,77080.0,85.407,85.4237,85.2651,85.3402,77080.0
2016-12-20 15:00:00,102.24,102.32,102.17,102.31,137578.0,85.3402,85.407,85.2818,85.3986,137578.0
2016-12-20 15:30:00,102.32,102.46,102.29,102.33,394499.0,85.407,85.5238,85.3819,85.4153,394499.0
2016-12-21 09:30:00,102.26,102.52,101.69,102.51,321845.0,85.3569,85.5739,84.8811,85.5656,321845.0
2016-12-21 10:00:00,102.45,102.51,101.98,102.24,130028.0,85.5155,85.5656,85.1232,85.3402,130028.0
2016-12-21 10:30:00,102.23,102.3,102.14,102.22,56731.0,85.3318,85.3903,85.2567,85.3235,56731.0
2016-12-21 11:00:00,102.24,102.5,102.22,102.5,78353.0,85.3402,85.5572,85.3235,85.5572,78353.0
2016-12-21 11:30:00,102.51,102.66,102.38,102.66,99004.0,85.5656,85.6908,85.4571,85.6908,99004.0
2016-12-21 12:00:00,102.68,102.82,102.64,102.78,72363.0,85.7075,85.8243,85.6741,85.7909,72363.0
2016-12-21 12:30:00,102.76,102.81,102.55,102.56,38114.0,85.7742,85.816,85.599,85.6073,38114.0
2016-12-21 13:00:00,102.58,102.62,102.49,102.52,54815.0,85.624,85.6574,85.5489,85.5739,54815.0
2016-12-21 13:30:00,102.52,102.57,102.4,102.5,68751.0,85.5739,85.6156,85.4737,85.5572,68751.0
2016-12-21 14:00:00,102.49,102.66,102.48,102.54,64854.0,85.5489,85.6908,85.5405,85.5906,64854.0
2016-12-21 14:30:00,102.53,102.67,102.49,102.64,151201.0,85.5823,85.6991,85.5489,85.6741,151201.0
2016-12-21 15:00:00,102.62,102.64,102.5,102.52,46388.0,85.6574,85.6741,85.5572,85.5739,46388.0
2016-12-21 15:30:00,102.52,102.59,102.46,102.47,241465.0,85.5739,85.6323,85.5238,85.5322,241465.0
2016-12-22 09:30:00,102.64,102.74,101.89,102.12,246392.0,85.6741,85.7575,85.048,85.24,246392.0
2016-12-22 10:00:00,102.12,102.27,102.03,102.16,42860.0,85.24,85.3652,85.1649,85.2734,42860.0
2016-12-22 10:30:00,102.15,102.38,102.13,102.26,44284.0,85.2651,85.4571,85.2484,85.3569,44284.0
2016-12-22 11:00:00,102.28,102.6,102.27,102.46,64586.0,85.3736,85.6407,85.3652,85.5238,64586.0
2016-12-22 11:30:00,102.46,102.58,102.36,102.45,52572.0,85.5238,85.624,85.4404,85.5155,52572.0
2016-12-22 12:00:00,102.45,102.47,102.23,102.27,45377.0,85.5155,85.5322,85.3318,85.3652,45377.0
2016-12-22 12:30:00,102.27,102.36,102.25,102.3,21999.0,85.3652,85.4404,85.3485,85.3903,21999.0
2016-12-22 13:00:00,102.3,102.38,102.25,102.35,22397.0,85.3903,85.4571,85.3485,85.432,22397.0
2016-12-22 13:30:00,102.34,102.59,102.27,102.59,46700.0,85.4237,85.6323,85.3652,85.6323,46700.0
2016-12-22 14:00:00,102.58,102.72,102.53,102.72,68121.0,85.624,85.7409,85.5823,85.7409,68121.0
2016-12-22 14:30:00,102.71,102.81,102.52,102.61,78391.0,85.7325,85.816,85.5739,85.649,78391.0
2016-12-22 15:00:00,102.62,102.64,102.39,102.45,51628.0,85.6574,85.6741,85.4654,85.5155,51628.0
2016-12-22 15:30:00,102.45,102.65,102.44,102.6,148266.0,85.5155,85.6824,85.5071,85.6407,148266.0
2016-12-23 09:30:00,102.52,102.92,102.51,102.69,68943.0,85.5739,85.9078,85.5656,85.7158,68943.0
2016-12-23 10:00:00,102.7,102.83,102.57,102.68,35464.0,85.7242,85.8327,85.6156,85.7075,35464.0
2016-12-23 10:30:00,102.69,102.86,102.67,102.71,31592.0,85.7158,85.8577,85.6991,85.7325,31592.0
2016-12-23 11:00:00,102.71,102.76,102.53,102.59,46390.0,85.7325,85.7742,85.5823,85.6323,46390.0
2016-12-23 11:30:00,102.6,102.7,102.6,102.64,18056.0,85.6407,85.7242,85.6407,85.6741,18056.0
2016-12-23 12:00:00,102.66,102.7,102.61,102.66,18052.0,85.6908,85.7242,85.649,85.6908,18052.0
2016-12-23 12:30:00,102.66,102.74,102.6,102.64,40020.0,85.6908,85.7575,85.6407,85.6741,40020.0
2016-12-23 13:00:00,102.66,102.93,102.66,102.77,80180.0,85.6908,85.9161,85.6908,85.7826,80180.0
2016-12-23 13:30:00,102.75,102.81,102.71,102.78,20122.0,85.7659,85.816,85.7325,85.7909,20122.0
2016-12-23 14:00:00,102.81,102.84,102.73,102.75,21518.0,85.816,85.841,85.7492,85.7659,21518.0
2016-12-23 14:30:00,102.74,102.9,102.72,102.9,32057.0,85.7575,85.8911,85.7409,85.8911,32057.0
2016-12-23 15:00:00,102.91,102.95,102.88,102.9,29114.0,85.8994,85.9328,85.8744,85.8911,29114.0
2016-12-23 15:30:00,102.9,102.96,102.89,102.93,81135.0,85.8911,85.9412,85.8828,85.9161,81135.0
2016-12-27 09:30:00,102.86,103.66,102.78,103.47,81330.0,85.8577,86.5255,85.7909,86.3669,81330.0
2016-12-27 10:00:00,103.51,103.71,103.33,103.61,85661.0,86.4003,86.5672,86.25,86.4837,85661.0
2016-12-27 10:30:00,103.59,103.78,103.51,103.68,41933.0,86.467,86.6256,86.4003,86.5422,41933.0
2016-12-27 11:00:00,103.68,103.72,103.57,103.61,48913.0,86.5422,86.5756,86.4504,86.4837,48913.0
2016-12-27 11:30:00,103.61,103.65,103.48,103.51,39706.0,86.4837,86.5171,86.3752,86.4003,39706.0
2016-12-27 12:00:00,103.51,103.51,103.33,103.4,23592.0,86.4003,86.4003,86.25,86.3085,23592.0
2016-12-27 12:30:00,103.4,103.52,103.38,103.48,19988.0,86.3085,86.4086,86.2918,86.3752,19988.0
2016-12-27 13:00:00,103.48,103.49,103.34,103.39,24076.0,86.3752,86.3836,86.2584,86.3001,24076.0
2016-12-27 13:30:00,103.39,103.5,103.33,103.35,25513.0,86.3001,86.3919,86.25,86.2667,25513.0
2016-12-27 14:00:00,103.35,103.51,103.33,103.44,35706.0,86.2667,86.4003,86.25,86.3418,35706.0
2016-12-27 14:30:00,103.44,103.44,103.19,103.19,40281.0,86.3418,86.3418,86.1332,86.1332,40281.0
2016-12-27 15:00:00,103.2,103.58,103.2,103.54,76224.0,86.1415,86.4587,86.1415,86.4253,76224.0
2016-12-27 15:30:00,103.57,103.6,103.3,103.31,104630.0,86.4504,86.4754,86.225,86.2333,104630.0
2016-12-28 09:30:00,103.53,103.88,103.18,103.21,82729.0,86.417,86.7091,86.1248,86.1499,82729.0
2016-12-28 10:00:00,103.2,103.36,103.05,103.11,85580.0,86.1415,86.2751,86.0163,86.0664,85580.0
2016-12-28 10:30:00,103.11,103.51,103.07,103.14,110811.0,86.0664,86.4003,86.033,86.0914,110811.0
2016-12-28 11:00:00,103.16,103.66,103.09,103.48,155626.0,86.1081,86.5255,86.0497,86.3752,155626.0
2016-12-28 11:30:00,103.48,103.48,103.27,103.35,46263.0,86.3752,86.3752,86.1999,86.2667,46263.0
2016-12-28 12:00:00,103.33,103.35,103.09,103.17,62845.0,86.25,86.2667,86.0497,86.1165,62845.0
2016-12-28 12:30:00,103.17,103.25,103.08,103.25,52674.0,86.1165,86.1832,86.0413,86.1832,52674.0
2016-12-28 13:00:00,103.23,103.47,103.14,103.32,138327.0,86.1666,86.3669,86.0914,86.2417,138327.0
2016-12-28 13:30:00,103.32,103.37,103.11,103.11,55717.0,86.2417,86.2834,86.0664,86.0664,55717.0
2016-12-28 14:00:00,103.11,103.3,103.1,103.15,80991.0,86.0664,86.225,86.058,86.0998,80991.0
2016-12-28 14:30:00,103.15,103.27,103.1,103.21,46170.0,86.0998,86.1999,86.058,86.1499,46170.0
2016-12-28 15:00:00,103.2,103.24,103.11,103.2,100205.0,86.1415,86.1749,86.0664,86.1415,100205.0
2016-12-28 15:30:00,103.18,103.19,103.02,103.06,192206.0,86.1248,86.1332,85.9913,86.0247,192206.0
2016-12-29 09:30:00,103.27,103.85,103.0,103.54,88732.0,86.1999,86.6841,85.9746,86.4253,88732.0
2016-12-29 10:00:00,103.53,103.61,103.39,103.6,42838.0,86.417,86.4837,86.3001,86.4754,42838.0
2016-12-29 10:30:00,103.59,103.6,103.27,103.46,72847.0,86.467,86.4754,86.1999,86.3585,72847.0
2016-12-29 11:00:00,103.42,103.45,103.34,103.42,34295.0,86.3251,86.3502,86.2584,86.3251,34295.0
2016-12-29 11:30:00,103.42,103.43,103.27,103.36,37727.0,86.3251,86.3335,86.1999,86.2751,37727.0
2016-12-29 12:00:00,103.35,103.48,103.29,103.46,36447.0,86.2667,86.3752,86.2166,86.3585,36447.0
2016-12-29 12:30:00,103.47,103.53,103.38,103.42,32504.0,86.3669,86.417,86.2918,86.3251,32504.0
2016-12-29 13:00:00,103.42,103.44,103.31,103.31,27253.0,86.3251,86.3418,86.2333,86.2333,27253.0
2016-12-29 13:30:00,103.31,103.32,103.19,103.24,44541.0,86.2333,86.2417,86.1332,86.1749,44541.0
2016-12-29 14:00:00,103.24,103.36,103.24,103.26,35982.0,86.1749,86.2751,86.1749,86.1916,35982.0
2016-12-29 14:30:00,103.26,103.71,103.18,103.48,155697.0,86.1916,86.5672,86.1248,86.3752,155697.0
2016-12-29 15:00:00,103.49,103.53,103.4,103.48,51290.0,86.3836,86.417,86.3085,86.3752,51290.0
2016-12-29 15:30:00,103.48,103.52,103.44,103.47,122916.0,86.3752,86.4086,86.3418,86.3669,122916.0
2016-12-30 09:30:00,103.38,103.44,102.31,102.35,257302.0,86.2918,86.3418,85.3986,85.432,257302.0
2016-12-30 10:00:00,102.37,102.38,102.0,102.14,198551.0,85.4487,85.4571,85.1399,85.2567,198551.0
2016-12-30 10:30:00,102.17,102.39,102.14,102.33,66076.0,85.2818,85.4654,85.2567,85.4153,66076.0
2016-12-30 11:00:00,102.37,102.77,102.34,102.75,35961.0,85.4487,85.7826,85.4237,85.7659,35961.0
2016-12-30 11:30:00,102.74,102.78,102.62,102.7,25377.0,85.7575,85.7909,85.6574,85.7242,25377.0
2016-12-30 12:00:00,102.7,102.82,102.57,102.76,30229.0,85.7242,85.8243,85.6156,85.7742,30229.0
2016-12-30 12:30:00,102.76,102.77,102.44,102.6,41990.0,85.7742,85.7826,85.5071,85.6407,41990.0
2016-12-30 13:00:00,102.61,102.69,102.46,102.65,32860.0,85.649,85.7158,85.5238,85.6824,32860.0
2016-12-30 13:30:00,102.65,102.65,102.47,102.53,25489.0,85.6824,85.6824,85.5322,85.5823,25489.0
2016-12-30 14:00:00,102.52,102.59,102.48,102.52,53890.0,85.5739,85.6323,85.5405,85.5739,53890.0
2016-12-30 14:30:00,102.5,102.62,102.44,102.5,60991.0,85.5572,85.6574,85.5071,85.5572,60991.0
2016-12-30 15:00:00,102.48,103.03,102.45,102.9,213518.0,85.5405,85.9996,85.5155,85.8911,213518.0
2016-12-30 15:30:00,102.9,102.93,102.54,102.78,342895.0,85.8911,85.9161,85.5906,85.7909,342895.0
2017-01-03 09:30:00,102.35,103.35,102.33,102.85,228108.0,85.432,86.2667,85.4153,85.8494,228108.0
2017-01-03 10:00:00,102.86,103.56,102.82,103.41,104778.0,85.8577,86.442,85.8243,86.3168,104778.0
2017-01-03 10:30:00,103.41,103.49,102.82,102.82,85094.0,86.3168,86.3836,85.8243,85.8243,85094.0
2017-01-03 11:00:00,102.8,103.09,102.66,102.94,66025.0,85.8076,86.0497,85.6908,85.9245,66025.0
2017-01-03 11:30:00,102.93,103.01,102.68,102.95,67983.0,85.9161,85.9829,85.7075,85.9328,67983.0
2017-01-03 12:00:00,102.97,103.13,102.85,103.08,69666.0,85.9495,86.0831,85.8494,86.0413,69666.0
2017-01-03 12:30:00,103.09,103.55,103.01,103.37,147497.0,86.0497,86.4337,85.9829,86.2834,147497.0
2017-01-03 13:00:00,103.4,103.58,103.24,103.37,91779.0,86.3085,86.4587,86.1749,86.2834,91779.0
2017-01-03 13:30:00,103.38,103.41,103.18,103.19,84267.0,86.2918,86.3168,86.1248,86.1332,84267.0
2017-01-03 14:00:00,103.19,103.53,103.19,103.45,109531.0,86.1332,86.417,86.1332,86.3502,109531.0
2017-01-03 14:30:00,103.45,103.58,103.35,103.39,109939.0,86.3502,86.4587,86.2667,86.3001,109939.0
2017-01-03 15:00:00,103.39,103.43,103.13,103.15,133012.0,86.3001,86.3335,86.0831,86.0998,133012.0
2017-01-03 15:30:00,103.15,103.51,103.14,103.49,303182.0,86.0998,86.4003,86.0914,86.3836,303182.0
2017-01-04 09:30:00,103.41,103.88,103.25,103.74,256040.0,86.3168,86.7091,86.1832,86.5923,256040.0
2017-01-04 10:00:00,103.75,103.98,103.63,103.63,176560.0,86.6006,86.7926,86.5004,86.5004,176560.0
2017-01-04 10:30:00,103.61,103.82,103.58,103.75,95203.0,86.4837,86.659,86.4587,86.6006,95203.0
2017-01-04 11:00:00,103.77,103.88,103.59,103.68,97518.0,86.6173,86.7091,86.467,86.5422,97518.0
2017-01-04 11:30:00,103.65,103.76,103.54,103.63,104779.0,86.5171,86.6089,86.4253,86.5004,104779.0
2017-01-04 12:00:00,103.65,103.81,103.54,103.66,307984.0,86.5171,86.6507,86.4253,86.5255,307984.0
2017-01-04 12:30:00,103.64,103.75,103.6,103.63,60493.0,86.5088,86.6006,86.4754,86.5004,60493.0
2017-01-04 13:00:00,103.64,103.67,103.52,103.54,58282.0,86.5088,86.5338,86.4086,86.4253,58282.0
2017-01-04 13:30:00,103.54,103.62,103.48,103.5,134735.0,86.4253,86.4921,86.3752,86.3919,134735.0
2017-01-04 14:00:00,103.51,103.63,103.44,103.53,103182.0,86.4003,86.5004,86.3418,86.417,103182.0
2017-01-04 14:30:00,103.54,103.59,103.46,103.55,78236.0,86.4253,86.467,86.3585,86.4337,78236.0
2017-01-04 15:00:00,103.55,103.6,103.46,103.57,126750.0,86.4337,86.4754,86.3585,86.4504,126750.0
2017-01-04 15:30:00,103.56,103.72,103.5,103.66,367218.0,86.442,86.5756,86.3919,86.5255,367218.0
2017-01-05 09:30:00,103.46,103.89,103.26,103.48,112927.0,86.3585,86.7175,86.1916,86.3752,112927.0
2017-01-05 10:00:00,103.52,103.75,103.46,103.46,91276.0,86.4086,86.6006,86.3585,86.3585,91276.0
2017-01-05 10:30:00,103.47,103.5,103.16,103.26,86581.0,86.3669,86.3919,86.1081,86.1916,86581.0
2017-01-05 11:00:00,103.29,103.3,102.83,102.88,87860.0,86.2166,86.225,85.8327,85.8744,87860.0
2017-01-05 11:30:00,102.88,102.95,102.73,102.87,126281.0,85.8744,85.9328,85.7492,85.8661,126281.0
2017-01-05 12:00:00,102.89,102.93,102.73,102.75,49861.0,85.8828,85.9161,85.7492,85.7659,49861.0
2017-01-05 12:30:00,102.75,102.76,102.54,102.55,85862.0,85.7659,85.7742,85.5906,85.599,85862.0
2017-01-05 13:00:00,102.54,102.57,102.4,102.45,86245.0,85.5906,85.6156,85.4737,85.5155,86245.0
2017-01-05 13:30:00,102.43,102.64,102.42,102.55,57584.0,85.4988,85.6741,85.4904,85.599,57584.0
2017-01-05 14:00:00,102.53,102.69,102.48,102.5,97519.0,85.5823,85.7158,85.5405,85.5572,97519.0
2017-01-05 14:30:00,102.5,103.05,102.45,102.86,306412.0,85.5572,86.0163,85.5155,85.8577,306412.0
2017-01-05 15:00:00,102.85,103.01,102.84,103.0,94924.0,85.8494,85.9829,85.841,85.9746,94924.0
2017-01-05 15:30:00,103.0,103.08,102.96,103.04,357248.0,85.9746,86.0413,85.9412,86.008,357248.0
2017-01-06 09:30:00,103.23,103.23,102.53,102.87,113202.0,86.1666,86.1666,85.5823,85.8661,113202.0
2017-01-06 10:00:00,102.85,103.02,102.5,102.64,91210.0,85.8494,85.9913,85.5572,85.6741,91210.0
2017-01-06 10:30:00,102.65,102.65,102.27,102.6,141372.0,85.6824,85.6824,85.3652,85.6407,141372.0
2017-01-06 11:00:00,102.61,102.89,102.58,102.87,85530.0,85.649,85.8828,85.624,85.8661,85530.0
2017-01-06 11:30:00,102.87,103.04,102.78,102.96,55227.0,85.8661,86.008,85.7909,85.9412,55227.0
2017-01-06 12:00:00,102.98,103.14,102.87,103.12,48885.0,85.9579,86.0914,85.8661,86.0747,48885.0
2017-01-06 12:30:00,103.13,103.22,102.97,103.05,85870.0,86.0831,86.1582,85.9495,86.0163,85870.0
2017-01-06 13:00:00,103.09,103.15,102.94,102.96,76794.0,86.0497,86.0998,85.9245,85.9412,76794.0
2017-01-06 13:30:00,102.97,103.12,102.95,102.99,68885.0,85.9495,86.0747,85.9328,85.9662,68885.0
2017-01-06 14:00:00,103.02,103.27,102.99,103.03,139169.0,85.9913,86.1999,85.9662,85.9996,139169.0
2017-01-06 14:30:00,103.02,103.11,102.95,102.95,83155.0,85.9913,86.0664,85.9328,85.9328,83155.0
2017-01-06 15:00:00,102.95,103.1,102.93,103.07,105064.0,85.9328,86.058,85.9161,86.033,105064.0
2017-01-06 15:30:00,103.06,103.25,103.05,103.11,302052.0,86.0247,86.1832,86.0163,86.0664,302052.0
2017-01-09 09:30:00,102.95,103.24,102.78,102.82,99401.0,85.9328,86.1749,85.7909,85.8243,99401.0
2017-01-09 10:00:00,102.81,103.0,102.7,102.84,53024.0,85.816,85.9746,85.7242,85.841,53024.0
2017-01-09 10:30:00,102.82,102.85,102.67,102.72,43596.0,85.8243,85.8494,85.6991,85.7409,43596.0
2017-01-09 11:00:00,102.7,102.91,102.57,102.8,46192.0,85.7242,85.8994,85.6156,85.8076,46192.0
2017-01-09 11:30:00,102.79,102.95,102.75,102.86,37427.0,85.7993,85.9328,85.7659,85.8577,37427.0
2017-01-09 12:00:00,102.86,102.91,102.79,102.88,31937.0,85.8577,85.8994,85.7993,85.8744,31937.0
2017-01-09 12:30:00,102.89,102.99,102.8,102.92,47330.0,85.8828,85.9662,85.8076,85.9078,47330.0
2017-01-09 13:00:00,102.94,102.96,102.71,102.77,35179.0,85.9245,85.9412,85.7325,85.7826,35179.0
2017-01-09 13:30:00,102.77,102.77,102.64,102.69,37904.0,85.7826,85.7826,85.6741,85.7158,37904.0
2017-01-09 14:00:00,102.69,102.73,102.57,102.64,49078.0,85.7158,85.7492,85.6156,85.6741,49078.0
2017-01-09 14:30:00,102.63,102.63,102.49,102.62,68902.0,85.6657,85.6657,85.5489,85.6574,68902.0
2017-01-09 15:00:00,102.61,102.66,102.49,102.65,139494.0,85.649,85.6908,85.5489,85.6824,139494.0
2017-01-09 15:30:00,102.66,102.68,102.47,102.48,184125.0,85.6908,85.7075,85.5322,85.5405,184125.0
2017-01-10 09:30:00,102.25,102.51,102.04,102.47,93814.0,85.3485,85.5656,85.1733,85.5322,93814.0
2017-01-10 10:00:00,102.49,102.56,102.35,102.52,56431.0,85.5489,85.6073,85.432,85.5739,56431.0
2017-01-10 10:30:00,102.51,102.6,102.49,102.53,64041.0,85.5656,85.6407,85.5489,85.5823,64041.0
2017-01-10 11:00:00,102.53,102.69,102.48,102.66,62195.0,85.5823,85.7158,85.5405,85.6908,62195.0
2017-01-10 11:30:00,102.67,102.8,102.66,102.78,101259.0,85.6991,85.8076,85.6908,85.7909,101259.0
2017-01-10 12:00:00,102.78,103.04,102.78,102.98,90930.0,85.7909,86.008,85.7909,85.9579,90930.0
2017-01-10 12:30:00,102.99,103.0,102.59,102.64,178643.0,85.9662,85.9746,85.6323,85.6741,178643.0
2017-01-10 13:00:00,102.63,102.66,102.42,102.44,78169.0,85.6657,85.6908,85.4904,85.5071,78169.0
2017-01-10 13:30:00,102.45,102.54,102.33,102.36,69362.0,85.5155,85.5906,85.4153,85.4404,69362.0
2017-01-10 14:00:00,102.35,102.37,102.24,102.25,75198.0,85.432,85.4487,85.3402,85.3485,75198.0
2017-01-10 14:30:00,102.23,102.39,102.23,102.33,47283.0,85.3318,85.4654,85.3318,85.4153,47283.0
2017-01-10 15:00:00,102.35,102.39,102.33,102.34,62211.0,85.432,85.4654,85.4153,85.4237,62211.0
2017-01-10 15:30:00,102.35,102.5,102.16,102.2,274572.0,85.432,85.5572,85.2734,85.3068,274572.0
2017-01-11 09:30:00,102.27,103.48,102.27,103.47,174273.0,85.3652,86.3752,85.3652,86.3669,174273.0
2017-01-11 10:00:00,103.48,103.58,103.32,103.38,89190.0,86.3752,86.4587,86.2417,86.2918,89190.0
2017-01-11 10:30:00,103.34,103.4,103.08,103.14,70974.0,86.2584,86.3085,86.0413,86.0914,70974.0
2017-01-11 11:00:00,103.18,103.18,102.85,102.85,112232.0,86.1248,86.1248,85.8494,85.8494,112232.0
2017-01-11 11:30:00,102.85,102.92,102.63,102.84,70880.0,85.8494,85.9078,85.6657,85.841,70880.0
2017-01-11 12:00:00,102.85,103.03,102.73,103.02,60075.0,85.8494,85.9996,85.7492,85.9913,60075.0
2017-01-11 12:30:00,103.04,103.05,102.75,102.9,40289.0,86.008,86.0163,85.7659,85.8911,40289.0
2017-01-11 13:00:00,102.9,102.93,102.56,102.65,60443.0,85.8911,85.9161,85.6073,85.6824,60443.0
2017-01-11 13:30:00,102.65,102.93,102.59,102.89,48885.0,85.6824,85.9161,85.6323,85.8828,48885.0
2017-01-11 14:00:00,102.89,103.02,102.82,102.99,71710.0,85.8828,85.9913,85.8243,85.9662,71710.0
2017-01-11 14:30:00,102.99,103.1,102.97,103.04,61564.0,85.9662,86.058,85.9495,86.008,61564.0
2017-01-11 15:00:00,103.03,103.15,103.0,103.11,89596.0,85.9996,86.0998,85.9746,86.0664,89596.0
2017-01-11 15:30:00,103.11,103.2,103.08,103.19,154348.0,86.0664,86.1415,86.0413,86.1332,154348.0
2017-01-12 09:30:00,102.98,102.98,102.62,102.76,75133.0,85.9579,85.9579,85.6574,85.7742,75133.0
2017-01-12 10:00:00,102.73,102.73,102.24,102.4,61676.0,85.7492,85.7492,85.3402,85.4737,61676.0
2017-01-12 10:30:00,102.39,102.53,102.36,102.48,63618.0,85.4654,85.5823,85.4404,85.5405,63618.0
2017-01-12 11:00:00,102.44,102.65,102.36,102.65,78605.0,85.5071,85.6824,85.4404,85.6824,78605.0
2017-01-12 11:30:00,102.68,102.68,102.37,102.44,87639.0,85.7075,85.7075,85.4487,85.5071,87639.0
2017-01-12 12:00:00,102.45,102.88,102.43,102.86,60855.0,85.5155,85.8744,85.4988,85.8577,60855.0
2017-01-12 12:30:00,102.88,102.91,102.78,102.81,38766.0,85.8744,85.8994,85.7909,85.816,38766.0
2017-01-12 13:00:00,102.82,103.0,102.82,103.0,39145.0,85.8243,85.9746,85.8243,85.9746,39145.0
2017-01-12 13:30:00,103.0,103.25,103.0,103.24,64874.0,85.9746,86.1832,85.9746,86.1749,64874.0
2017-01-12 14:00:00,103.25,103.56,103.25,103.55,173963.0,86.1832,86.442,86.1832,86.4337,173963.0
2017-01-12 14:30:00,103.56,103.72,103.52,103.71,115842.0,86.442,86.5756,86.4086,86.5672,115842.0
2017-01-12 15:00:00,103.72,103.73,103.63,103.72,108490.0,86.5756,86.5839,86.5004,86.5756,108490.0
2017-01-12 15:30:00,103.72,103.92,103.71,103.8,218461.0,86.5756,86.7425,86.5672,86.6423,218461.0
2017-01-13 09:30:00,103.77,103.84,103.48,103.54,120863.0,86.6173,86.6757,86.3752,86.4253,120863.0
2017-01-13 10:00:00,103.57,103.69,103.37,103.37,91033.0,86.4504,86.5505,86.2834,86.2834,91033.0
2017-01-13 10:30:00,103.38,103.45,103.31,103.34,87298.0,86.2918,86.3502,86.2333,86.2584,87298.0
2017-01-13 11:00:00,103.34,103.43,103.27,103.38,65532.0,86.2584,86.3335,86.1999,86.2918,65532.0
2017-01-13 11:30:00,103.39,103.4,103.22,103.37,79085.0,86.3001,86.3085,86.1582,86.2834,79085.0
2017-01-13 12:00:00,103.36,103.37,103.17,103.25,55590.0,86.2751,86.2834,86.1165,86.1832,55590.0
2017-01-13 12:30:00,103.27,104.09,103.27,103.89,237740.0,86.1999,86.8844,86.1999,86.7175,237740.0
2017-01-13 13:00:00,103.87,103.9,103.76,103.77,64539.0,86.7008,86.7258,86.6089,86.6173,64539.0
2017-01-13 13:30:00,103.78,103.81,103.7,103.74,46037.0,86.6256,86.6507,86.5589,86.5923,46037.0
2017-01-13 14:00:00,103.72,103.75,103.58,103.59,56288.0,86.5756,86.6006,86.4587,86.467,56288.0
2017-01-13 14:30:00,103.59,103.77,103.57,103.77,54037.0,86.467,86.6173,86.4504,86.6173,54037.0
2017-01-13 15:00:00,103.76,103.76,103.66,103.72,57550.0,86.6089,86.6089,86.5255,86.5756,57550.0
2017-01-13 15:30:00,103.72,103.78,103.67,103.77,201657.0,86.5756,86.6256,86.5338,86.6173,201657.0
2017-01-17 09:30:00,103.32,103.54,103.12,103.23,59783.0,86.2417,86.4253,86.0747,86.1666,59783.0
2017-01-17 10:00:00,103.23,103.51,103.19,103.34,49424.0,86.1666,86.4003,86.1332,86.2584,49424.0
2017-01-17 10:30:00,103.35,103.35,103.17,103.22,70518.0,86.2667,86.2667,86.1165,86.1582,70518.0
2017-01-17 11:00:00,103.23,103.29,103.02,103.11,55731.0,86.1666,86.2166,85.9913,86.0664,55731.0
2017-01-17 11:30:00,103.08,103.18,102.99,103.13,60126.0,86.0413,86.1248,85.9662,86.0831,60126.0
2017-01-17 12:00:00,103.13,103.16,103.01,103.01,27772.0,86.0831,86.1081,85.9829,85.9829,27772.0
2017-01-17 12:30:00,103.03,103.04,102.91,102.96,42564.0,85.9996,86.008,85.8994,85.9412,42564.0
2017-01-17 13:00:00,102.96,103.18,102.92,103.17,30520.0,85.9412,86.1248,85.9078,86.1165,30520.0
2017-01-17 13:30:00,103.17,103.24,103.15,103.18,29099.0,86.1165,86.1749,86.0998,86.1248,29099.0
2017-01-17 14:00:00,103.18,103.2,103.06,103.06,43775.0,86.1248,86.1415,86.0247,86.0247,43775.0
2017-01-17 14:30:00,103.07,103.09,102.9,102.98,55265.0,86.033,86.0497,85.8911,85.9579,55265.0
2017-01-17 15:00:00,102.99,103.0,102.89,102.96,79561.0,85.9662,85.9746,85.8828,85.9412,79561.0
2017-01-17 15:30:00,102.96,103.12,102.95,103.07,296353.0,85.9412,86.0747,85.9328,86.033,296353.0
2017-01-18 09:30:00,103.49,103.49,102.81,102.97,161802.0,86.3836,86.3836,85.816,85.9495,161802.0
2017-01-18 10:00:00,102.97,103.02,102.87,102.97,87992.0,85.9495,85.9913,85.8661,85.9495,87992.0
2017-01-18 10:30:00,102.96,103.12,102.73,102.86,79500.0,85.9412,86.0747,85.7492,85.8577,79500.0
2017-01-18 11:00:00,102.86,103.0,102.83,102.95,96769.0,85.8577,85.9746,85.8327,85.9328,96769.0
2017-01-18 11:30:00,102.95,103.0,102.75,102.79,66674.0,85.9328,85.9746,85.7659,85.7993,66674.0
2017-01-18 12:00:00,102.8,102.94,102.77,102.88,43388.0,85.8076,85.9245,85.7826,85.8744,43388.0
2017-01-18 12:30:00,102.88,102.93,102.8,102.82,53628.0,85.8744,85.9161,85.8076,85.8243,53628.0
2017-01-18 13:00:00,102.82,102.89,102.78,102.8,46136.0,85.8243,85.8828,85.7909,85.8076,46136.0
2017-01-18 13:30:00,102.8,102.87,102.78,102.83,50864.0,85.8076,85.8661,85.7909,85.8327,50864.0
2017-01-18 14:00:00,102.84,102.92,102.77,102.9,54865.0,85.841,85.9078,85.7826,85.8911,54865.0
2017-01-18 14:30:00,102.9,102.9,102.75,102.83,72943.0,85.8911,85.8911,85.7659,85.8327,72943.0
2017-01-18 15:00:00,102.83,102.92,102.78,102.84,93737.0,85.8327,85.9078,85.7909,85.841,93737.0
2017-01-18 15:30:00,102.85,102.94,102.83,102.91,192640.0,85.8494,85.9245,85.8327,85.8994,192640.0
2017-01-19 09:30:00,102.79,103.13,102.7,103.08,144009.0,85.7993,86.0831,85.7242,86.0413,144009.0
2017-01-19 10:00:00,103.08,103.11,102.87,102.97,66431.0,86.0413,86.0664,85.8661,85.9495,66431.0
2017-01-19 10:30:00,102.98,103.07,102.82,103.05,80811.0,85.9579,86.033,85.8243,86.0163,80811.0
2017-01-19 11:00:00,103.05,103.05,102.82,103.03,62043.0,86.0163,86.0163,85.8243,85.9996,62043.0
2017-01-19 11:30:00,103.03,103.2,103.01,103.11,65460.0,85.9996,86.1415,85.9829,86.0664,65460.0
2017-01-19 12:00:00,103.12,103.27,103.09,103.11,37261.0,86.0747,86.1999,86.0497,86.0664,37261.0
2017-01-19 12:30:00,103.12,103.15,103.02,103.13,30640.0,86.0747,86.0998,85.9913,86.0831,30640.0
2017-01-19 13:00:00,103.13,103.17,103.06,103.15,38619.0,86.0831,86.1165,86.0247,86.0998,38619.0
2017-01-19 13:30:00,103.14,103.21,103.04,103.07,54939.0,86.0914,86.1499,86.008,86.033,54939.0
2017-01-19 14:00:00,103.07,103.11,102.74,102.89,63428.0,86.033,86.0664,85.7575,85.8828,63428.0
2017-01-19 14:30:00,102.89,102.89,102.77,102.77,70540.0,85.8828,85.8828,85.7826,85.7826,70540.0
2017-01-19 15:00:00,102.78,102.88,102.71,102.81,100293.0,85.7909,85.8744,85.7325,85.816,100293.0
2017-01-19 15:30:00,102.82,103.06,102.74,102.97,319743.0,85.8243,86.0247,85.7575,85.9495,319743.0
2017-01-20 09:30:00,102.97,103.7,102.84,103.66,278878.0,85.9495,86.5589,85.841,86.5255,278878.0
2017-01-20 10:00:00,103.66,103.74,103.53,103.55,110460.0,86.5255,86.5923,86.417,86.4337,110460.0
2017-01-20 10:30:00,103.56,103.62,103.26,103.29,70005.0,86.442,86.4921,86.1916,86.2166,70005.0
2017-01-20 11:00:00,103.3,103.38,103.26,103.27,60328.0,86.225,86.2918,86.1916,86.1999,60328.0
2017-01-20 11:30:00,103.26,103.48,103.21,103.25,45984.0,86.1916,86.3752,86.1499,86.1832,45984.0
2017-01-20 12:00:00,103.26,103.29,102.86,103.08,73163.0,86.1916,86.2166,85.8577,86.0413,73163.0
2017-01-20 12:30:00,103.05,103.15,102.89,103.04,54352.0,86.0163,86.0998,85.8828,86.008,54352.0
2017-01-20 13:00:00,103.04,103.17,103.0,103.09,53456.0,86.008,86.1165,85.9746,86.0497,53456.0
2017-01-20 13:30:00,103.08,103.1,102.98,102.99,31755.0,86.0413,86.058,85.9579,85.9662,31755.0
2017-01-20 14:00:00,102.99,103.04,102.8,102.88,51920.0,85.9662,86.008,85.8076,85.8744,51920.0
2017-01-20 14:30:00,102.9,102.99,102.82,102.96,43194.0,85.8911,85.9662,85.8243,85.9412,43194.0
2017-01-20 15:00:00,102.95,103.17,102.95,102.98,73936.0,85.9328,86.1165,85.9328,85.9579,73936.0
2017-01-20 15:30:00,102.98,103.24,102.92,103.23,218257.0,85.9579,86.1749,85.9078,86.1666,218257.0
2017-01-23 09:30:00,102.81,103.1,102.66,102.71,116374.0,85.816,86.058,85.6908,85.7325,116374.0
2017-01-23 10:00:00,102.71,102.76,102.45,102.46,57565.0,85.7325,85.7742,85.5155,85.5238,57565.0
2017-01-23 10:30:00,102.43,102.52,102.26,102.44,96468.0,85.4988,85.5739,85.3569,85.5071,96468.0
2017-01-23 11:00:00,102.45,102.53,102.16,102.22,54912.0,85.5155,85.5823,85.2734,85.3235,54912.0
2017-01-23 11:30:00,102.27,102.31,101.86,101.96,83189.0,85.3652,85.3986,85.023,85.1065,83189.0
2017-01-23 12:00:00,101.97,102.09,101.87,102.03,76238.0,85.1148,85.215,85.0314,85.1649,76238.0
2017-01-23 12:30:00,102.04,102.17,102.03,102.11,37443.0,85.1733,85.2818,85.1649,85.2317,37443.0
2017-01-23 13:00:00,102.11,102.21,102.1,102.2,36115.0,85.2317,85.3152,85.2233,85.3068,36115.0
2017-01-23 13:30:00,102.2,102.4,102.06,102.1,83729.0,85.3068,85.4737,85.1899,85.2233,83729.0
2017-01-23 14:00:00,102.1,102.18,102.0,102.04,93066.0,85.2233,85.2901,85.1399,85.1733,93066.0
2017-01-23 14:30:00,102.05,102.11,101.97,102.04,84868.0,85.1816,85.2317,85.1148,85.1733,84868.0
2017-01-23 15:00:00,102.04,102.18,101.99,102.14,108521.0,85.1733,85.2901,85.1315,85.2567,108521.0
2017-01-23 15:30:00,102.14,102.27,102.13,102.2,208348.0,85.2567,85.3652,85.2484,85.3068,208348.0
2017-01-24 09:30:00,102.25,102.72,102.17,102.2,134465.0,85.3485,85.7409,85.2818,85.3068,134465.0
2017-01-24 10:00:00,102.19,102.64,102.14,102.47,130088.0,85.2985,85.6741,85.2567,85.5322,130088.0
2017-01-24 10:30:00,102.49,102.51,102.35,102.49,52962.0,85.5489,85.5656,85.432,85.5489,52962.0
2017-01-24 11:00:00,102.51,102.66,102.51,102.52,76664.0,85.5656,85.6908,85.5656,85.5739,76664.0
2017-01-24 11:30:00,102.53,102.66,102.51,102.59,177348.0,85.5823,85.6908,85.5656,85.6323,177348.0
2017-01-24 12:00:00,102.59,102.78,102.55,102.75,77534.0,85.6323,85.7909,85.599,85.7659,77534.0
2017-01-24 12:30:00,102.77,102.81,102.74,102.78,116422.0,85.7826,85.816,85.7575,85.7909,116422.0
2017-01-24 13:00:00,102.78,103.0,102.76,102.9,62308.0,85.7909,85.9746,85.7742,85.8911,62308.0
2017-01-24 13:30:00,102.9,103.09,102.9,103.02,81266.0,85.8911,86.0497,85.8911,85.9913,81266.0
2017-01-24 14:00:00,103.02,103.18,103.0,103.1,75179.0,85.9913,86.1248,85.9746,86.058,75179.0
2017-01-24 14:30:00,103.1,103.28,103.1,103.23,54863.0,86.058,86.2083,86.058,86.1666,54863.0
2017-01-24 15:00:00,103.23,103.35,103.22,103.3,96250.0,86.1666,86.2667,86.1582,86.225,96250.0
2017-01-24 15:30:00,103.3,103.33,103.22,103.23,162810.0,86.225,86.25,86.1582,86.1666,162810.0
2017-01-25 09:30:00,103.46,103.65,103.09,103.34,139653.0,86.3585,86.5171,86.0497,86.2584,139653.0
2017-01-25 10:00:00,103.32,103.45,103.07,103.07,115142.0,86.2417,86.3502,86.033,86.033,115142.0
2017-01-25 10:30:00,103.05,103.2,102.92,102.92,97312.0,86.0163,86.1415,85.9078,85.9078,97312.0
2017-01-25 11:00:00,102.92,103.01,102.77,102.8,78285.0,85.9078,85.9829,85.7826,85.8076,78285.0
2017-01-25 11:30:00,102.81,102.82,102.66,102.67,62999.0,85.816,85.8243,85.6908,85.6991,62999.0
2017-01-25 12:00:00,102.69,102.74,102.51,102.65,78528.0,85.7158,85.7575,85.5656,85.6824,78528.0
2017-01-25 12:30:00,102.66,102.71,102.49,102.58,81197.0,85.6908,85.7325,85.5489,85.624,81197.0
2017-01-25 13:00:00,102.58,102.61,102.47,102.48,80134.0,85.624,85.649,85.5322,85.5405,80134.0
2017-01-25 13:30:00,102.49,102.52,102.39,102.44,104819.0,85.5489,85.5739,85.4654,85.5071,104819.0
2017-01-25 14:00:00,102.43,102.55,102.38,102.45,123261.0,85.4988,85.599,85.4571,85.5155,123261.0
2017-01-25 14:30:00,102.46,102.47,102.39,102.43,96472.0,85.5238,85.5322,85.4654,85.4988,96472.0
2017-01-25 15:00:00,102.43,102.59,102.43,102.56,151102.0,85.4988,85.6323,85.4988,85.6073,151102.0
2017-01-25 15:30:00,102.56,102.74,102.52,102.7,234184.0,85.6073,85.7575,85.5739,85.7242,234184.0
2017-01-26 09:30:00,102.41,102.66,102.03,102.47,152170.0,85.4821,85.6908,85.1649,85.5322,152170.0
2017-01-26 10:00:00,102.5,102.5,102.18,102.2,77686.0,85.5572,85.5572,85.2901,85.3068,77686.0
2017-01-26 10:30:00,102.22,102.25,102.02,102.1,70981.0,85.3235,85.3485,85.1566,85.2233,70981.0
2017-01-26 11:00:00,102.09,102.2,102.04,102.19,46217.0,85.215,85.3068,85.1733,85.2985,46217.0
2017-01-26 11:30:00,102.19,102.24,102.09,102.22,57409.0,85.2985,85.3402,85.215,85.3235,57409.0
2017-01-26 12:00:00,102.22,102.35,102.17,102.31,35605.0,85.3235,85.432,85.2818,85.3986,35605.0
2017-01-26 12:30:00,102.3,102.38,102.2,102.33,58053.0,85.3903,85.4571,85.3068,85.4153,58053.0
2017-01-26 13:00:00,102.36,102.44,102.26,102.34,50370.0,85.4404,85.5071,85.3569,85.4237,50370.0
2017-01-26 13:30:00,102.35,102.43,102.32,102.4,48496.0,85.432,85.4988,85.407,85.4737,48496.0
2017-01-26 14:00:00,102.41,102.5,102.35,102.5,83984.0,85.4821,85.5572,85.432,85.5572,83984.0
2017-01-26 14:30:00,102.5,102.52,102.29,102.34,94057.0,85.5572,85.5739,85.3819,85.4237,94057.0
2017-01-26 15:00:00,102.35,102.38,102.16,102.23,117074.0,85.432,85.4571,85.2734,85.3318,117074.0
2017-01-26 15:30:00,102.24,102.27,102.0,102.04,407640.0,85.3402,85.3652,85.1399,85.1733,407640.0
2017-01-27 09:30:00,101.44,101.85,101.18,101.82,201121.0,84.6724,85.0147,84.4554,84.9896,201121.0
2017-01-27 10:00:00,101.84,102.15,101.78,101.91,103274.0,85.0063,85.2651,84.9562,85.0647,103274.0
2017-01-27 10:30:00,101.92,102.03,101.83,101.85,66233.0,85.0731,85.1649,84.998,85.0147,66233.0
2017-01-27 11:00:00,101.84,101.94,101.78,101.82,64981.0,85.0063,85.0898,84.9562,84.9896,64981.0
2017-01-27 11:30:00,101.82,101.82,101.58,101.66,126824.0,84.9896,84.9896,84.7893,84.8561,126824.0
2017-01-27 12:00:00,101.65,101.74,101.56,101.62,98851.0,84.8477,84.9228,84.7726,84.8227,98851.0
2017-01-27 12:30:00,101.61,101.62,101.49,101.59,64319.0,84.8143,84.8227,84.7142,84.7976,64319.0
2017-01-27 13:00:00,101.59,101.61,101.48,101.51,57155.0,84.7976,84.8143,84.7058,84.7309,57155.0
2017-01-27 13:30:00,101.51,101.55,101.46,101.46,55362.0,84.7309,84.7642,84.6891,84.6891,55362.0
2017-01-27 14:00:00,101.46,101.66,101.46,101.62,62282.0,84.6891,84.8561,84.6891,84.8227,62282.0
2017-01-27 14:30:00,101.61,101.67,101.44,101.45,108744.0,84.8143,84.8644,84.6724,84.6808,108744.0
2017-01-27 15:00:00,101.46,101.51,101.38,101.42,98092.0,84.6891,84.7309,84.6223,84.6557,98092.0
2017-01-27 15:30:00,101.42,101.73,101.42,101.71,263608.0,84.6557,84.9145,84.6557,84.8978,263608.0
2017-01-30 09:30:00,101.56,101.87,101.09,101.15,147430.0,84.7726,85.0314,84.3803,84.4304,147430.0
2017-01-30 10:00:00,101.14,101.21,100.9,101.12,101744.0,84.422,84.4804,84.2217,84.4053,101744.0
2017-01-30 10:30:00,101.12,101.3,101.07,101.15,89667.0,84.4053,84.5556,84.3636,84.4304,89667.0
2017-01-30 11:00:00,101.15,101.46,101.14,101.38,65932.0,84.4304,84.6891,84.422,84.6223,65932.0
2017-01-30 11:30:00,101.38,101.53,101.32,101.51,81336.0,84.6223,84.7476,84.5723,84.7309,81336.0
2017-01-30 12:00:00,101.51,101.74,101.5,101.72,42040.0,84.7309,84.9228,84.7225,84.9061,42040.0
2017-01-30 12:30:00,101.72,101.72,101.5,101.69,73587.0,84.9061,84.9061,84.7225,84.8811,73587.0
2017-01-30 13:00:00,101.7,101.75,101.58,101.64,59392.0,84.8895,84.9312,84.7893,84.8394,59392.0
2017-01-30 13:30:00,101.64,101.72,101.59,101.71,54738.0,84.8394,84.9061,84.7976,84.8978,54738.0
2017-01-30 14:00:00,101.71,101.93,101.69,101.91,70250.0,84.8978,85.0814,84.8811,85.0647,70250.0
2017-01-30 14:30:00,101.9,101.93,101.76,101.84,94312.0,85.0564,85.0814,84.9395,85.0063,94312.0
2017-01-30 15:00:00,101.84,101.85,101.64,101.73,109290.0,85.0063,85.0147,84.8394,84.9145,109290.0
2017-01-30 15:30:00,101.73,102.01,101.69,101.97,214775.0,84.9145,85.1482,84.8811,85.1148,214775.0
2017-01-31 09:30:00,101.79,102.14,101.2,101.2,105134.0,84.9646,85.2567,84.4721,84.4721,105134.0
2017-01-31 10:00:00,101.21,101.26,100.91,100.91,108005.0,84.4804,84.5222,84.23,84.23,108005.0
2017-01-31 10:30:00,100.92,101.2,100.89,100.95,124111.0,84.2384,84.4721,84.2133,84.2634,124111.0
2017-01-31 11:00:00,100.96,101.16,100.93,101.08,96979.0,84.2718,84.4387,84.2467,84.3719,96979.0
2017-01-31 11:30:00,101.09,101.11,100.94,101.0,64233.0,84.3803,84.397,84.2551,84.3052,64233.0
2017-01-31 12:00:00,101.0,101.28,101.0,101.2,51473.0,84.3052,84.5389,84.3052,84.4721,51473.0
2017-01-31 12:30:00,101.2,101.26,101.12,101.23,49964.0,84.4721,84.5222,84.4053,84.4971,49964.0
2017-01-31 13:00:00,101.23,101.31,101.13,101.29,53919.0,84.4971,84.5639,84.4137,84.5472,53919.0
2017-01-31 13:30:00,101.3,101.32,100.98,100.98,63197.0,84.5556,84.5723,84.2885,84.2885,63197.0
2017-01-31 14:00:00,101.0,101.04,100.87,100.9,103919.0,84.3052,84.3385,84.1966,84.2217,103919.0
2017-01-31 14:30:00,100.89,100.94,100.78,100.9,98503.0,84.2133,84.2551,84.1215,84.2217,98503.0
2017-01-31 15:00:00,100.91,101.04,100.91,100.92,117160.0,84.23,84.3385,84.23,84.2384,117160.0
2017-01-31 15:30:00,100.93,101.26,100.77,101.0,433397.0,84.2467,84.5222,84.1132,84.3052,433397.0
2017-02-01 09:30:00,96.03,97.32,94.54,95.79,1774013.0,80.1567,81.2334,78.913,79.9563,1774013.0
2017-02-01 10:00:00,95.83,96.18,95.5,95.93,798273.0,79.9897,80.2819,79.7143,80.0732,798273.0
2017-02-01 10:30:00,95.93,96.09,95.65,95.83,445546.0,80.0732,80.2068,79.8395,79.9897,445546.0
2017-02-01 11:00:00,95.84,96.0,95.01,95.01,477659.0,79.9981,80.1316,79.3053,79.3053,477659.0
2017-02-01 11:30:00,95.02,95.1,94.7,94.84,354447.0,79.3136,79.3804,79.0465,79.1634,354447.0
2017-02-01 12:00:00,94.88,95.21,94.86,95.09,259474.0,79.1968,79.4722,79.1801,79.3721,259474.0
2017-02-01 12:30:00,95.09,95.12,94.61,94.75,297623.0,79.3721,79.3971,78.9714,79.0883,297623.0
2017-02-01 13:00:00,94.74,95.07,94.68,94.83,238092.0,79.0799,79.3554,79.0298,79.155,238092.0
2017-02-01 13:30:00,94.84,94.95,94.11,94.44,287467.0,79.1634,79.2552,78.554,78.8295,287467.0
2017-02-01 14:00:00,94.42,95.0,94.39,94.68,419058.0,78.8128,79.2969,78.7878,79.0298,419058.0
2017-02-01 14:30:00,94.66,95.17,94.62,94.92,381866.0,79.0131,79.4388,78.9797,79.2302,381866.0
2017-02-01 15:00:00,94.92,95.1,94.88,95.08,330545.0,79.2302,79.3804,79.1968,79.3637,330545.0
2017-02-01 15:30:00,95.1,95.25,94.88,95.24,789698.0,79.3804,79.5056,79.1968,79.4973,789698.0
2017-02-02 09:30:00,95.23,96.36,95.03,96.25,480242.0,79.4889,80.4321,79.322,80.3403,480242.0
2017-02-02 10:00:00,96.25,97.04,96.24,96.86,437106.0,80.3403,80.9997,80.332,80.8495,437106.0
2017-02-02 10:30:00,96.87,97.15,96.71,97.03,344043.0,80.8578,81.0915,80.7243,80.9914,344043.0
2017-02-02 11:00:00,97.03,97.19,96.54,96.55,208416.0,80.9914,81.1249,80.5824,80.5907,208416.0
2017-02-02 11:30:00,96.55,96.59,96.22,96.27,256040.0,80.5907,80.6241,80.3153,80.357,256040.0
2017-02-02 12:00:00,96.27,96.34,96.07,96.33,338638.0,80.357,80.4154,80.1901,80.4071,338638.0
2017-02-02 12:30:00,96.31,96.5,96.28,96.5,115404.0,80.3904,80.549,80.3654,80.549,115404.0
2017-02-02 13:00:00,96.5,96.5,96.14,96.25,144449.0,80.549,80.549,80.2485,80.3403,144449.0
2017-02-02 13:30:00,96.24,96.46,96.21,96.38,123722.0,80.332,80.5156,80.3069,80.4488,123722.0
2017-02-02 14:00:00,96.38,96.38,96.13,96.16,113690.0,80.4488,80.4488,80.2401,80.2652,113690.0
2017-02-02 14:30:00,96.15,96.22,96.08,96.17,135736.0,80.2568,80.3153,80.1984,80.2735,135736.0
2017-02-02 15:00:00,96.17,96.33,96.17,96.3,180503.0,80.2735,80.4071,80.2735,80.382,180503.0
2017-02-02 15:30:00,96.31,96.38,96.21,96.33,442800.0,80.3904,80.4488,80.3069,80.4071,442800.0
2017-02-03 09:30:00,97.21,97.21,96.52,96.54,300393.0,81.1416,81.1416,80.5657,80.5824,300393.0
2017-02-03 10:00:00,96.54,97.23,96.51,97.11,156694.0,80.5824,81.1583,80.5573,81.0582,156694.0
2017-02-03 10:30:00,97.1,97.25,97.01,97.17,113592.0,81.0498,81.175,80.9747,81.1082,113592.0
2017-02-03 11:00:00,97.18,97.4,97.16,97.29,101975.0,81.1166,81.3002,81.0999,81.2084,101975.0
2017-02-03 11:30:00,97.29,97.37,97.15,97.2,95702.0,81.2084,81.2752,81.0915,81.1333,95702.0
2017-02-03 12:00:00,97.2,97.27,97.08,97.1,155267.0,81.1333,81.1917,81.0331,81.0498,155267.0
2017-02-03 12:30:00,97.11,97.22,97.09,97.15,107106.0,81.0582,81.15,81.0415,81.0915,107106.0
2017-02-03 13:00:00,97.14,97.15,96.83,96.87,113598.0,81.0832,81.0915,80.8244,80.8578,113598.0
2017-02-03 13:30:00,96.87,96.92,96.65,96.79,203774.0,80.8578,80.8996,80.6742,80.7911,203774.0
2017-02-03 14:00:00,96.79,96.86,96.6,96.7,145650.0,80.7911,80.8495,80.6325,80.7159,145650.0
2017-02-03 14:30:00,96.69,96.78,96.64,96.73,151940.0,80.7076,80.7827,80.6658,80.741,151940.0
2017-02-03 15:00:00,96.73,96.77,96.59,96.69,199462.0,80.741,80.7744,80.6241,80.7076,199462.0
2017-02-03 15:30:00,96.69,96.87,96.68,96.86,366661.0,80.7076,80.8578,80.6992,80.8495,366661.0
2017-02-06 09:30:00,96.68,97.07,96.51,96.87,106362.0,80.6992,81.0248,80.5573,80.8578,106362.0
2017-02-06 10:00:00,96.85,96.91,96.61,96.89,95383.0,80.8411,80.8912,80.6408,80.8745,95383.0
2017-02-06 10:30:00,96.88,96.88,96.58,96.65,116661.0,80.8662,80.8662,80.6158,80.6742,116661.0
2017-02-06 11:00:00,96.65,96.83,96.65,96.76,62951.0,80.6742,80.8244,80.6742,80.766,62951.0
2017-02-06 11:30:00,96.76,96.8,96.66,96.69,80089.0,80.766,80.7994,80.6825,80.7076,80089.0
2017-02-06 12:00:00,96.68,96.69,96.56,96.62,105725.0,80.6992,80.7076,80.5991,80.6492,105725.0
2017-02-06 12:30:00,96.63,96.64,96.43,96.43,46499.0,80.6575,80.6658,80.4906,80.4906,46499.0
2017-02-06 13:00:00,96.46,96.51,96.23,96.24,78177.0,80.5156,80.5573,80.3236,80.332,78177.0
2017-02-06 13:30:00,96.23,96.26,96.07,96.23,117127.0,80.3236,80.3487,80.1901,80.3236,117127.0
2017-02-06 14:00:00,96.22,96.33,96.15,96.29,140219.0,80.3153,80.4071,80.2568,80.3737,140219.0
2017-02-06 14:30:00,96.29,96.33,96.16,96.24,107248.0,80.3737,80.4071,80.2652,80.332,107248.0
2017-02-06 15:00:00,96.25,96.36,96.22,96.25,83005.0,80.3403,80.4321,80.3153,80.3403,83005.0
2017-02-06 15:30:00,96.26,96.52,96.24,96.47,230452.0,80.3487,80.5657,80.332,80.5239,230452.0
2017-02-07 09:30:00,96.5,96.86,96.28,96.3,154218.0,80.549,80.8495,80.3654,80.382,154218.0
2017-02-07 10:00:00,96.3,96.44,95.92,95.92,87359.0,80.382,80.4989,80.0649,80.0649,87359.0
2017-02-07 10:30:00,95.94,96.28,95.91,96.15,91660.0,80.0816,80.3654,80.0565,80.2568,91660.0
2017-02-07 11:00:00,96.17,96.23,95.92,95.96,68455.0,80.2735,80.3236,80.0649,80.0982,68455.0
2017-02-07 11:30:00,95.96,96.01,95.91,95.93,57558.0,80.0982,80.14,80.0565,80.0732,57558.0
2017-02-07 12:00:00,95.94,96.09,95.94,95.98,49047.0,80.0816,80.2068,80.0816,80.1149,49047.0
2017-02-07 12:30:00,95.99,96.16,95.98,96.12,59413.0,80.1233,80.2652,80.1149,80.2318,59413.0
2017-02-07 13:00:00,96.12,96.29,96.11,96.19,65482.0,80.2318,80.3737,80.2235,80.2902,65482.0
2017-02-07 13:30:00,96.18,96.24,96.03,96.06,50918.0,80.2819,80.332,80.1567,80.1817,50918.0
2017-02-07 14:00:00,96.09,96.24,96.09,96.2,50113.0,80.2068,80.332,80.2068,80.2986,50113.0
2017-02-07 14:30:00,96.21,96.27,96.18,96.21,58714.0,80.3069,80.357,80.2819,80.3069,58714.0
2017-02-07 15:00:00,96.24,96.29,96.12,96.19,63896.0,80.332,80.3737,80.2318,80.2902,63896.0
2017-02-07 15:30:00,96.2,96.31,96.14,96.27,254076.0,80.2986,80.3904,80.2485,80.357,254076.0
2017-02-08 09:30:00,96.19,96.41,96.05,96.28,96459.0,80.2902,80.4739,80.1734,80.3654,96459.0
2017-02-08 10:00:00,96.29,96.44,96.26,96.28,57218.0,80.3737,80.4989,80.3487,80.3654,57218.0
2017-02-08 10:30:00,96.3,96.45,96.17,96.42,58822.0,80.382,80.5073,80.2735,80.4822,58822.0
2017-02-08 11:00:00,96.44,96.65,96.41,96.5,58189.0,80.4989,80.6742,80.4739,80.549,58189.0
2017-02-08 11:30:00,96.51,96.85,96.5,96.83,73525.0,80.5573,80.8411,80.549,80.8244,73525.0
2017-02-08 12:00:00,96.83,97.06,96.77,96.8,73533.0,80.8244,81.0164,80.7744,80.7994,73533.0
2017-02-08 12:30:00,96.79,96.8,96.72,96.78,31169.0,80.7911,80.7994,80.7326,80.7827,31169.0
2017-02-08 13:00:00,96.78,96.84,96.71,96.82,29379.0,80.7827,80.8328,80.7243,80.8161,29379.0
2017-02-08 13:30:00,96.8,96.8,96.61,96.69,41528.0,80.7994,80.7994,80.6408,80.7076,41528.0
2017-02-08 14:00:00,96.69,96.69,96.58,96.62,37437.0,80.7076,80.7076,80.6158,80.6492,37437.0
2017-02-08 14:30:00,96.62,96.69,96.58,96.69,53504.0,80.6492,80.7076,80.6158,80.7076,53504.0
2017-02-08 15:00:00,96.68,96.77,96.61,96.77,74063.0,80.6992,80.7744,80.6408,80.7744,74063.0
2017-02-08 15:30:00,96.75,96.88,96.57,96.58,242519.0,80.7577,80.8662,80.6074,80.6158,242519.0
2017-02-09 09:30:00,96.77,97.19,96.31,97.18,74714.0,80.7744,81.1249,80.3904,81.1166,74714.0
2017-02-09 10:00:00,97.18,97.56,97.06,97.56,96288.0,81.1166,81.4338,81.0164,81.4338,96288.0
2017-02-09 10:30:00,97.56,97.68,97.38,97.67,105278.0,81.4338,81.5339,81.2835,81.5256,105278.0
2017-02-09 11:00:00,97.65,97.82,97.47,97.69,78813.0,81.5089,81.6508,81.3587,81.5423,78813.0
2017-02-09 11:30:00,97.71,97.76,97.56,97.59,80967.0,81.559,81.6007,81.4338,81.4588,80967.0
2017-02-09 12:00:00,97.57,97.75,97.52,97.54,37572.0,81.4421,81.5924,81.4004,81.4171,37572.0
2017-02-09 12:30:00,97.54,97.55,97.43,97.5,30038.0,81.4171,81.4254,81.3253,81.3837,30038.0
2017-02-09 13:00:00,97.49,97.66,97.49,97.62,52637.0,81.3753,81.5172,81.3753,81.4839,52637.0
2017-02-09 13:30:00,97.61,97.71,97.56,97.61,58657.0,81.4755,81.559,81.4338,81.4755,58657.0
2017-02-09 14:00:00,97.62,97.67,97.55,97.57,59799.0,81.4839,81.5256,81.4254,81.4421,59799.0
2017-02-09 14:30:00,97.57,97.91,97.57,97.86,66450.0,81.4421,81.7259,81.4421,81.6842,66450.0
2017-02-09 15:00:00,97.86,97.99,97.75,97.78,171059.0,81.6842,81.7927,81.5924,81.6174,171059.0
2017-02-09 15:30:00,97.79,97.82,97.55,97.63,249979.0,81.6258,81.6508,81.4254,81.4922,249979.0
2017-02-10 09:30:00,97.7,97.97,97.46,97.87,100040.0,81.5506,81.776,81.3503,81.6925,100040.0
2017-02-10 10:00:00,97.86,98.14,97.83,98.11,94035.0,81.6842,81.9179,81.6591,81.8929,94035.0
2017-02-10 10:30:00,98.1,98.3,98.07,98.08,58417.0,81.8845,82.0515,81.8595,81.8678,58417.0
2017-02-10 11:00:00,98.08,98.08,97.9,97.94,62619.0,81.8678,81.8678,81.7176,81.751,62619.0
2017-02-10 11:30:00,97.95,98.01,97.67,97.69,72739.0,81.7593,81.8094,81.5256,81.5423,72739.0
2017-02-10 12:00:00,97.7,97.81,97.7,97.81,98578.0,81.5506,81.6425,81.5506,81.6425,98578.0
2017-02-10 12:30:00,97.78,97.95,97.77,97.93,42608.0,81.6174,81.7593,81.6091,81.7426,42608.0
2017-02-10 13:00:00,97.94,98.04,97.9,97.97,37839.0,81.751,81.8344,81.7176,81.776,37839.0
2017-02-10 13:30:00,97.97,98.1,97.94,97.95,49604.0,81.776,81.8845,81.751,81.7593,49604.0
2017-02-10 14:00:00,97.95,97.95,97.84,97.89,47885.0,81.7593,81.7593,81.6675,81.7092,47885.0
2017-02-10 14:30:00,97.89,97.89,97.76,97.79,65962.0,81.7092,81.7092,81.6007,81.6258,65962.0
2017-02-10 15:00:00,97.79,97.9,97.79,97.81,51038.0,81.6258,81.7176,81.6258,81.6425,51038.0
2017-02-10 15:30:00,97.83,97.88,97.8,97.81,96787.0,81.6591,81.7009,81.6341,81.6425,96787.0
2017-02-13 09:30:00,98.06,98.39,98.06,98.35,83818.0,81.8511,82.1266,81.8511,82.0932,83818.0
2017-02-13 10:00:00,98.37,98.46,98.31,98.38,70843.0,82.1099,82.185,82.0598,82.1182,70843.0
2017-02-13 10:30:00,98.38,98.47,98.28,98.3,82128.0,82.1182,82.1934,82.0348,82.0515,82128.0
2017-02-13 11:00:00,98.3,98.43,98.26,98.33,96203.0,82.0515,82.16,82.0181,82.0765,96203.0
2017-02-13 11:30:00,98.33,98.4,98.27,98.33,44259.0,82.0765,82.1349,82.0264,82.0765,44259.0
2017-02-13 12:00:00,98.32,98.38,98.17,98.25,42225.0,82.0682,82.1182,81.9429,82.0097,42225.0
2017-02-13 12:30:00,98.25,98.47,98.24,98.44,133646.0,82.0097,82.1934,82.0014,82.1683,133646.0
2017-02-13 13:00:00,98.44,98.51,98.38,98.51,50480.0,82.1683,82.2267,82.1182,82.2267,50480.0
2017-02-13 13:30:00,98.5,98.54,98.41,98.51,68087.0,82.2184,82.2518,82.1433,82.2267,68087.0
2017-02-13 14:00:00,98.53,98.58,98.46,98.55,51671.0,82.2434,82.2852,82.185,82.2601,51671.0
2017-02-13 14:30:00,98.55,98.6,98.5,98.52,52915.0,82.2601,82.3019,82.2184,82.2351,52915.0
2017-02-13 15:00:00,98.53,98.57,98.45,98.53,88852.0,82.2434,82.2768,82.1767,82.2434,88852.0
2017-02-13 15:30:00,98.54,98.59,98.44,98.58,272870.0,82.2518,82.2935,82.1683,82.2852,272870.0
2017-02-14 09:30:00,98.42,98.87,98.32,98.86,135285.0,82.1516,82.5272,82.0682,82.5189,135285.0
2017-02-14 10:00:00,98.85,99.26,98.75,99.17,194614.0,82.5105,82.8528,82.4271,82.7777,194614.0
2017-02-14 10:30:00,99.17,99.2,98.85,99.04,82772.0,82.7777,82.8027,82.5105,82.6691,82772.0
2017-02-14 11:00:00,99.03,99.11,98.76,99.09,99288.0,82.6608,82.7276,82.4354,82.7109,99288.0
2017-02-14 11:30:00,99.09,99.3,99.08,99.28,79303.0,82.7109,82.8862,82.7025,82.8695,79303.0
2017-02-14 12:00:00,99.28,99.35,99.25,99.35,81030.0,82.8695,82.9279,82.8444,82.9279,81030.0
2017-02-14 12:30:00,99.33,99.49,99.33,99.45,60464.0,82.9112,83.0448,82.9112,83.0114,60464.0
2017-02-14 13:00:00,99.45,99.59,99.43,99.58,72545.0,83.0114,83.1282,82.9947,83.1199,72545.0
2017-02-14 13:30:00,99.58,99.59,99.43,99.48,48054.0,83.1199,83.1282,82.9947,83.0364,48054.0
2017-02-14 14:00:00,99.48,99.6,99.44,99.48,68607.0,83.0364,83.1366,83.003,83.0364,68607.0
2017-02-14 14:30:00,99.47,99.51,99.39,99.45,107188.0,83.0281,83.0615,82.9613,83.0114,107188.0
2017-02-14 15:00:00,99.44,99.47,99.31,99.35,70626.0,83.003,83.0281,82.8945,82.9279,70626.0
2017-02-14 15:30:00,99.35,99.48,99.28,99.43,163994.0,82.9279,83.0364,82.8695,82.9947,163994.0
2017-02-15 09:30:00,98.89,99.14,98.54,98.95,186119.0,82.5439,82.7526,82.2518,82.594,186119.0
2017-02-15 10:00:00,98.97,99.37,98.88,99.12,101083.0,82.6107,82.9446,82.5356,82.7359,101083.0
2017-02-15 10:30:00,99.12,99.16,98.93,99.05,87837.0,82.7359,82.7693,82.5773,82.6775,87837.0
2017-02-15 11:00:00,99.05,99.38,98.98,99.34,94436.0,82.6775,82.9529,82.6191,82.9196,94436.0
2017-02-15 11:30:00,99.33,99.36,99.21,99.3,85997.0,82.9112,82.9362,82.811,82.8862,85997.0
2017-02-15 12:00:00,99.31,99.36,99.26,99.31,69487.0,82.8945,82.9362,82.8528,82.8945,69487.0
2017-02-15 12:30:00,99.29,99.34,99.25,99.27,45893.0,82.8778,82.9196,82.8444,82.8611,45893.0
2017-02-15 13:00:00,99.28,99.34,99.23,99.31,44903.0,82.8695,82.9196,82.8277,82.8945,44903.0
2017-02-15 13:30:00,99.32,99.43,99.23,99.38,49690.0,82.9029,82.9947,82.8277,82.9529,49690.0
2017-02-15 14:00:00,99.38,99.45,99.35,99.4,47761.0,82.9529,83.0114,82.9279,82.9696,47761.0
2017-02-15 14:30:00,99.39,99.43,99.34,99.42,73958.0,82.9613,82.9947,82.9196,82.9863,73958.0
2017-02-15 15:00:00,99.42,99.61,99.41,99.54,61263.0,82.9863,83.1449,82.978,83.0865,61263.0
2017-02-15 15:30:00,99.55,99.66,99.55,99.64,226576.0,83.0948,83.1867,83.0948,83.17,226576.0
2017-02-16 09:30:00,99.59,99.85,99.37,99.47,114988.0,83.1282,83.3452,82.9446,83.0281,114988.0
2017-02-16 10:00:00,99.47,99.74,99.35,99.69,57767.0,83.0281,83.2534,82.9279,83.2117,57767.0
2017-02-16 10:30:00,99.69,99.73,99.19,99.3,95723.0,83.2117,83.2451,82.7943,82.8862,95723.0
2017-02-16 11:00:00,99.31,99.42,99.24,99.35,78393.0,82.8945,82.9863,82.8361,82.9279,78393.0
2017-02-16 11:30:00,99.37,99.47,99.31,99.47,35459.0,82.9446,83.0281,82.8945,83.0281,35459.0
2017-02-16 12:00:00,99.47,99.7,99.39,99.63,85587.0,83.0281,83.22,82.9613,83.1616,85587.0
2017-02-16 12:30:00,99.63,99.68,99.54,99.57,83876.0,83.1616,83.2034,83.0865,83.1115,83876.0
2017-02-16 13:00:00,99.58,99.61,99.47,99.59,43231.0,83.1199,83.1449,83.0281,83.1282,43231.0
2017-02-16 13:30:00,99.59,99.64,99.53,99.62,40449.0,83.1282,83.17,83.0781,83.1533,40449.0
2017-02-16 14:00:00,99.63,99.68,99.51,99.62,47667.0,83.1616,83.2034,83.0615,83.1533,47667.0
2017-02-16 14:30:00,99.61,99.71,99.55,99.7,61456.0,83.1449,83.2284,83.0948,83.22,61456.0
2017-02-16 15:00:00,99.69,99.78,99.68,99.74,74995.0,83.2117,83.2868,83.2034,83.2534,74995.0
2017-02-16 15:30:00,99.75,99.88,99.71,99.88,148086.0,83.2618,83.3703,83.2284,83.3703,148086.0
2017-02-17 09:30:00,99.6,99.6,99.22,99.38,248089.0,83.1366,83.1366,82.8194,82.9529,248089.0
2017-02-17 10:00:00,99.4,99.42,99.2,99.24,70575.0,82.9696,82.9863,82.8027,82.8361,70575.0
2017-02-17 10:30:00,99.26,99.28,99.02,99.03,54864.0,82.8528,82.8695,82.6524,82.6608,54864.0
2017-02-17 11:00:00,99.03,99.11,98.82,98.87,54144.0,82.6608,82.7276,82.4855,82.5272,54144.0
2017-02-17 11:30:00,98.88,99.11,98.88,99.01,39414.0,82.5356,82.7276,82.5356,82.6441,39414.0
2017-02-17 12:00:00,99.0,99.14,98.93,99.14,39446.0,82.6358,82.7526,82.5773,82.7526,39446.0
2017-02-17 12:30:00,99.12,99.25,99.1,99.25,43799.0,82.7359,82.8444,82.7192,82.8444,43799.0
2017-02-17 13:00:00,99.25,99.36,99.24,99.32,37598.0,82.8444,82.9362,82.8361,82.9029,37598.0
2017-02-17 13:30:00,99.32,99.32,99.16,99.2,47302.0,82.9029,82.9029,82.7693,82.8027,47302.0
2017-02-17 14:00:00,99.2,99.28,99.19,99.2,45715.0,82.8027,82.8695,82.7943,82.8027,45715.0
2017-02-17 14:30:00,99.2,99.22,99.16,99.18,42856.0,82.8027,82.8194,82.7693,82.786,42856.0
2017-02-17 15:00:00,99.17,99.4,99.17,99.4,68244.0,82.7777,82.9696,82.7777,82.9696,68244.0
2017-02-17 15:30:00,99.4,99.7,99.35,99.68,273160.0,82.9696,83.22,82.9279,83.2034,273160.0
2017-02-21 09:30:00,99.39,99.59,99.19,99.34,137658.0,82.9613,83.1282,82.7943,82.9196,137658.0
2017-02-21 10:00:00,99.36,99.36,98.99,99.05,181080.0,82.9362,82.9362,82.6274,82.6775,181080.0
2017-02-21 10:30:00,99.06,99.07,98.82,98.94,121838.0,82.6858,82.6942,82.4855,82.5857,121838.0
2017-02-21 11:00:00,98.94,99.18,98.92,99.04,154768.0,82.5857,82.786,82.569,82.6691,154768.0
2017-02-21 11:30:00,99.03,99.03,98.78,98.9,146619.0,82.6608,82.6608,82.4521,82.5523,146619.0
2017-02-21 12:00:00,98.9,98.94,98.83,98.88,56321.0,82.5523,82.5857,82.4939,82.5356,56321.0
2017-02-21 12:30:00,98.88,98.9,98.75,98.83,70517.0,82.5356,82.5523,82.4271,82.4939,70517.0
2017-02-21 13:00:00,98.82,98.99,98.8,98.99,99995.0,82.4855,82.6274,82.4688,82.6274,99995.0
2017-02-21 13:30:00,98.98,98.99,98.86,98.98,49627.0,82.6191,82.6274,82.5189,82.6191,49627.0
2017-02-21 14:00:00,98.98,99.16,98.93,99.04,69389.0,82.6191,82.7693,82.5773,82.6691,69389.0
2017-02-21 14:30:00,99.04,99.23,98.99,99.19,60172.0,82.6691,82.8277,82.6274,82.7943,60172.0
2017-02-21 15:00:00,99.18,99.25,99.16,99.21,97778.0,82.786,82.8444,82.7693,82.811,97778.0
2017-02-21 15:30:00,99.21,99.27,99.11,99.22,244523.0,82.811,82.8611,82.7276,82.8194,244523.0
2017-02-22 09:30:00,99.09,99.6,99.09,99.55,89521.0,82.7109,83.1366,82.7109,83.0948,89521.0
2017-02-22 10:00:00,99.58,99.9,99.55,99.88,83444.0,83.1199,83.387,83.0948,83.3703,83444.0
2017-02-22 10:30:00,99.88,99.95,99.78,99.79,71069.0,83.3703,83.4287,83.2868,83.2952,71069.0
2017-02-22 11:00:00,99.79,100.14,99.73,100.09,76359.0,83.2952,83.5873,83.2451,83.5456,76359.0
2017-02-22 11:30:00,100.09,100.12,99.99,100.04,58801.0,83.5456,83.5706,83.4621,83.5038,58801.0
2017-02-22 12:00:00,100.03,100.14,100.0,100.14,35353.0,83.4955,83.5873,83.4705,83.5873,35353.0
2017-02-22 12:30:00,100.14,100.22,100.05,100.05,36717.0,83.5873,83.6541,83.5122,83.5122,36717.0
2017-02-22 13:00:00,100.06,100.1,99.98,100.03,29605.0,83.5205,83.5539,83.4538,83.4955,29605.0
2017-02-22 13:30:00,100.03,100.08,99.98,100.05,50877.0,83.4955,83.5372,83.4538,83.5122,50877.0
2017-02-22 14:00:00,100.06,100.25,100.0,100.22,89921.0,83.5205,83.6791,83.4705,83.6541,89921.0
2017-02-22 14:30:00,100.21,100.32,100.14,100.3,104782.0,83.6457,83.7376,83.5873,83.7209,104782.0
2017-02-22 15:00:00,100.31,100.67,100.3,100.66,370451.0,83.7292,84.0297,83.7209,84.0214,370451.0
2017-02-22 15:30:00,100.65,100.68,100.37,100.42,158066.0,84.013,84.0381,83.7793,83.821,158066.0
2017-02-23 09:30:00,100.79,100.84,100.49,100.83,113846.0,84.1299,84.1716,83.8795,84.1633,113846.0
2017-02-23 10:00:00,100.8,100.83,100.64,100.78,70834.0,84.1382,84.1633,84.0047,84.1215,70834.0
2017-02-23 10:30:00,100.78,100.81,100.67,100.8,58342.0,84.1215,84.1466,84.0297,84.1382,58342.0
2017-02-23 11:00:00,100.81,101.01,100.72,101.0,71445.0,84.1466,84.3135,84.0714,84.3052,71445.0
2017-02-23 11:30:00,101.01,101.3,100.99,101.16,61547.0,84.3135,84.5556,84.2968,84.4387,61547.0
2017-02-23 12:00:00,101.15,101.59,101.15,101.53,77428.0,84.4304,84.7976,84.4304,84.7476,77428.0
2017-02-23 12:30:00,101.52,101.64,101.49,101.55,47270.0,84.7392,84.8394,84.7142,84.7642,47270.0
2017-02-23 13:00:00,101.55,101.69,101.52,101.6,66752.0,84.7642,84.8811,84.7392,84.806,66752.0
2017-02-23 13:30:00,101.6,101.72,101.59,101.72,73497.0,84.806,84.9061,84.7976,84.9061,73497.0
2017-02-23 14:00:00,101.73,101.77,101.65,101.73,100831.0,84.9145,84.9479,84.8477,84.9145,100831.0
2017-02-23 14:30:00,101.73,101.76,101.7,101.74,68303.0,84.9145,84.9395,84.8895,84.9228,68303.0
2017-02-23 15:00:00,101.75,101.78,101.64,101.64,75275.0,84.9312,84.9562,84.8394,84.8394,75275.0
2017-02-23 15:30:00,101.65,101.66,101.55,101.63,172798.0,84.8477,84.8561,84.7642,84.831,172798.0
2017-02-24 09:30:00,101.63,101.77,101.3,101.71,194708.0,84.831,84.9479,84.5556,84.8978,194708.0
2017-02-24 10:00:00,101.72,101.92,101.54,101.87,140288.0,84.9061,85.0731,84.7559,85.0314,140288.0
2017-02-24 10:30:00,101.87,102.02,101.84,102.0,79705.0,85.0314,85.1566,85.0063,85.1399,79705.0
2017-02-24 11:00:00,102.02,102.18,102.0,102.14,80277.0,85.1566,85.2901,85.1399,85.2567,80277.0
2017-02-24 11:30:00,102.15,102.16,101.99,102.03,62597.0,85.2651,85.2734,85.1315,85.1649,62597.0
2017-02-24 12:00:00,102.01,102.26,102.0,102.21,71496.0,85.1482,85.3569,85.1399,85.3152,71496.0
2017-02-24 12:30:00,102.21,102.24,102.09,102.23,40672.0,85.3152,85.3402,85.215,85.3318,40672.0
2017-02-24 13:00:00,102.23,102.27,102.16,102.17,44052.0,85.3318,85.3652,85.2734,85.2818,44052.0
2017-02-24 13:30:00,102.18,102.23,102.14,102.2,38049.0,85.2901,85.3318,85.2567,85.3068,38049.0
2017-02-24 14:00:00,102.21,102.4,102.16,102.38,72408.0,85.3152,85.4737,85.2734,85.4571,72408.0
2017-02-24 14:30:00,102.37,102.57,102.36,102.54,106195.0,85.4487,85.6156,85.4404,85.5906,106195.0
2017-02-24 15:00:00,102.54,102.65,102.5,102.64,98064.0,85.5906,85.6824,85.5572,85.6741,98064.0
2017-02-24 15:30:00,102.63,103.01,102.62,103.0,303057.0,85.6657,85.9829,85.6574,85.9746,303057.0
2017-02-27 09:30:00,102.93,102.98,102.6,102.73,116973.0,85.9161,85.9579,85.6407,85.7492,116973.0
2017-02-27 10:00:00,102.76,102.98,102.72,102.96,55277.0,85.7742,85.9579,85.7409,85.9412,55277.0
2017-02-27 10:30:00,102.96,103.14,102.79,102.82,133900.0,85.9412,86.0914,85.7993,85.8243,133900.0
2017-02-27 11:00:00,102.81,102.88,102.76,102.81,39952.0,85.816,85.8744,85.7742,85.816,39952.0
2017-02-27 11:30:00,102.82,102.82,102.68,102.73,39205.0,85.8243,85.8243,85.7075,85.7492,39205.0
2017-02-27 12:00:00,102.72,102.73,102.62,102.68,31238.0,85.7409,85.7492,85.6574,85.7075,31238.0
2017-02-27 12:30:00,102.69,102.81,102.67,102.75,53598.0,85.7158,85.816,85.6991,85.7659,53598.0
2017-02-27 13:00:00,102.75,102.75,102.65,102.71,36309.0,85.7659,85.7659,85.6824,85.7325,36309.0
2017-02-27 13:30:00,102.69,102.71,102.56,102.63,35693.0,85.7158,85.7325,85.6073,85.6657,35693.0
2017-02-27 14:00:00,102.63,102.64,102.5,102.51,31890.0,85.6657,85.6741,85.5572,85.5656,31890.0
2017-02-27 14:30:00,102.52,102.56,102.47,102.55,66968.0,85.5739,85.6073,85.5322,85.599,66968.0
2017-02-27 15:00:00,102.54,102.67,102.53,102.62,73696.0,85.5906,85.6991,85.5823,85.6574,73696.0
2017-02-27 15:30:00,102.62,102.73,102.58,102.7,147212.0,85.6574,85.7492,85.624,85.7242,147212.0
2017-02-28 09:30:00,102.7,102.73,102.38,102.52,93854.0,85.7242,85.7492,85.4571,85.5739,93854.0
2017-02-28 10:00:00,102.54,102.73,102.47,102.66,121711.0,85.5906,85.7492,85.5322,85.6908,121711.0
2017-02-28 10:30:00,102.65,102.72,102.57,102.61,58786.0,85.6824,85.7409,85.6156,85.649,58786.0
2017-02-28 11:00:00,102.62,102.81,102.6,102.73,79986.0,85.6574,85.816,85.6407,85.7492,79986.0
2017-02-28 11:30:00,102.72,102.74,102.67,102.68,64393.0,85.7409,85.7575,85.6991,85.7075,64393.0
2017-02-28 12:00:00,102.69,102.7,102.24,102.33,76654.0,85.7158,85.7242,85.3402,85.4153,76654.0
2017-02-28 12:30:00,102.33,102.52,102.32,102.5,51138.0,85.4153,85.5739,85.407,85.5572,51138.0
2017-02-28 13:00:00,102.51,102.58,102.49,102.54,59085.0,85.5656,85.624,85.5489,85.5906,59085.0
2017-02-28 13:30:00,102.53,102.59,102.46,102.53,37661.0,85.5823,85.6323,85.5238,85.5823,37661.0
2017-02-28 14:00:00,102.54,102.61,102.46,102.47,59385.0,85.5906,85.649,85.5238,85.5322,59385.0
2017-02-28 14:30:00,102.47,102.57,102.43,102.53,69609.0,85.5322,85.6156,85.4988,85.5823,69609.0
2017-02-28 15:00:00,102.53,102.66,102.45,102.62,64618.0,85.5823,85.6908,85.5155,85.6574,64618.0
2017-02-28 15:30:00,102.62,102.66,102.37,102.62,246444.0,85.6574,85.6908,85.4487,85.6574,246444.0
2017-03-01 09:30:00,103.5,103.98,103.23,103.81,156244.0,86.3919,86.7926,86.1666,86.6507,156244.0
2017-03-01 10:00:00,103.82,104.19,103.8,104.0,94489.0,86.659,86.9679,86.6423,86.8093,94489.0
2017-03-01 10:30:00,104.02,104.2,103.87,104.13,78279.0,86.826,86.9762,86.7008,86.9178,78279.0
2017-03-01 11:00:00,104.12,104.19,103.98,104.1,55572.0,86.9094,86.9679,86.7926,86.8927,55572.0
2017-03-01 11:30:00,104.12,104.32,104.07,104.21,79191.0,86.9094,87.0764,86.8677,86.9846,79191.0
2017-03-01 12:00:00,104.21,104.46,104.2,104.42,68013.0,86.9846,87.1932,86.9762,87.1598,68013.0
2017-03-01 12:30:00,104.39,104.46,104.29,104.33,50336.0,87.1348,87.1932,87.0513,87.0847,50336.0
2017-03-01 13:00:00,104.33,104.34,104.19,104.25,54338.0,87.0847,87.0931,86.9679,87.0179,54338.0
2017-03-01 13:30:00,104.25,104.33,104.22,104.28,39650.0,87.0179,87.0847,86.9929,87.043,39650.0
2017-03-01 14:00:00,104.28,104.55,104.18,104.55,80264.0,87.043,87.2684,86.9595,87.2684,80264.0
2017-03-01 14:30:00,104.54,104.55,104.43,104.49,62644.0,87.26,87.2684,87.1682,87.2183,62644.0
2017-03-01 15:00:00,104.5,104.53,104.4,104.42,108073.0,87.2266,87.2517,87.1432,87.1598,108073.0
2017-03-01 15:30:00,104.42,104.71,104.42,104.53,346165.0,87.1598,87.4019,87.1598,87.2517,346165.0
2017-03-02 09:30:00,104.14,104.38,103.97,104.1,108924.0,86.9261,87.1265,86.7842,86.8927,108924.0
2017-03-02 10:00:00,104.08,104.17,103.91,103.98,95355.0,86.8761,86.9512,86.7342,86.7926,95355.0
2017-03-02 10:30:00,104.0,104.19,103.95,104.14,127983.0,86.8093,86.9679,86.7675,86.9261,127983.0
2017-03-02 11:00:00,104.13,104.25,104.07,104.08,119452.0,86.9178,87.0179,86.8677,86.8761,119452.0
2017-03-02 11:30:00,104.08,104.13,103.89,104.13,81900.0,86.8761,86.9178,86.7175,86.9178,81900.0
2017-03-02 12:00:00,104.13,104.14,103.88,103.88,78739.0,86.9178,86.9261,86.7091,86.7091,78739.0
2017-03-02 12:30:00,103.88,103.95,103.86,103.92,68165.0,86.7091,86.7675,86.6924,86.7425,68165.0
2017-03-02 13:00:00,103.92,104.0,103.91,104.0,51495.0,86.7425,86.8093,86.7342,86.8093,51495.0
2017-03-02 13:30:00,103.99,104.1,103.95,104.09,59599.0,86.8009,86.8927,86.7675,86.8844,59599.0
2017-03-02 14:00:00,104.1,104.2,104.06,104.19,86408.0,86.8927,86.9762,86.8594,86.9679,86408.0
2017-03-02 14:30:00,104.19,104.32,104.19,104.26,89728.0,86.9679,87.0764,86.9679,87.0263,89728.0
2017-03-02 15:00:00,104.26,104.28,104.05,104.2,106885.0,87.0263,87.043,86.851,86.9762,106885.0
2017-03-02 15:30:00,104.22,104.26,103.99,104.06,218730.0,86.9929,87.0263,86.8009,86.8594,218730.0
2017-03-03 09:30:00,103.95,104.04,103.68,103.71,77047.0,86.7675,86.8427,86.5422,86.5672,77047.0
2017-03-03 10:00:00,103.68,104.16,103.63,104.05,68258.0,86.5422,86.9428,86.5004,86.851,68258.0
2017-03-03 10:30:00,104.06,104.06,103.85,103.87,43861.0,86.8594,86.8594,86.6841,86.7008,43861.0
2017-03-03 11:00:00,103.84,103.99,103.69,103.93,83237.0,86.6757,86.8009,86.5505,86.7508,83237.0
2017-03-03 11:30:00,103.94,104.08,103.94,104.08,75960.0,86.7592,86.8761,86.7592,86.8761,75960.0
2017-03-03 12:00:00,104.07,104.21,104.05,104.21,58837.0,86.8677,86.9846,86.851,86.9846,58837.0
2017-03-03 12:30:00,104.2,104.2,104.08,104.09,29680.0,86.9762,86.9762,86.8761,86.8844,29680.0
2017-03-03 13:00:00,104.08,104.24,104.0,104.11,47679.0,86.8761,87.0096,86.8093,86.9011,47679.0
2017-03-03 13:30:00,104.11,104.19,103.98,104.14,27159.0,86.9011,86.9679,86.7926,86.9261,27159.0
2017-03-03 14:00:00,104.14,104.34,104.13,104.29,48370.0,86.9261,87.0931,86.9178,87.0513,48370.0
2017-03-03 14:30:00,104.28,104.48,104.27,104.47,41306.0,87.043,87.2099,87.0346,87.2016,41306.0
2017-03-03 15:00:00,104.47,104.58,104.41,104.58,84257.0,87.2016,87.2934,87.1515,87.2934,84257.0
2017-03-03 15:30:00,104.57,104.61,104.44,104.5,153113.0,87.2851,87.3184,87.1765,87.2266,153113.0
2017-03-06 09:30:00,103.94,104.28,103.88,104.26,119110.0,86.7592,87.043,86.7091,87.0263,119110.0
2017-03-06 10:00:00,104.27,104.42,104.19,104.32,53403.0,87.0346,87.1598,86.9679,87.0764,53403.0
2017-03-06 10:30:00,104.3,104.36,104.25,104.32,68697.0,87.0597,87.1098,87.0179,87.0764,68697.0
2017-03-06 11:00:00,104.32,104.6,104.31,104.57,67124.0,87.0764,87.3101,87.068,87.2851,67124.0
2017-03-06 11:30:00,104.57,104.57,104.43,104.48,37362.0,87.2851,87.2851,87.1682,87.2099,37362.0
2017-03-06 12:00:00,104.47,104.68,104.45,104.66,41899.0,87.2016,87.3769,87.1849,87.3602,41899.0
2017-03-06 12:30:00,104.65,104.74,104.6,104.7,43305.0,87.3518,87.427,87.3101,87.3936,43305.0
2017-03-06 13:00:00,104.7,104.89,104.7,104.87,50940.0,87.3936,87.5522,87.3936,87.5355,50940.0
2017-03-06 13:30:00,104.85,104.89,104.81,104.83,46695.0,87.5188,87.5522,87.4854,87.5021,46695.0
2017-03-06 14:00:00,104.82,104.89,104.76,104.89,56289.0,87.4937,87.5522,87.4436,87.5522,56289.0
2017-03-06 14:30:00,104.87,104.96,104.84,104.91,61237.0,87.5355,87.6106,87.5104,87.5689,61237.0
2017-03-06 15:00:00,104.92,104.98,104.76,104.83,140293.0,87.5772,87.6273,87.4436,87.5021,140293.0
2017-03-06 15:30:00,104.83,105.0,104.73,104.94,371770.0,87.5021,87.644,87.4186,87.5939,371770.0
2017-03-07 09:30:00,104.54,104.75,104.38,104.61,145814.0,87.26,87.4353,87.1265,87.3184,145814.0
2017-03-07 10:00:00,104.59,104.79,104.44,104.74,105571.0,87.3017,87.4687,87.1765,87.427,105571.0
2017-03-07 10:30:00,104.74,104.85,104.69,104.77,67669.0,87.427,87.5188,87.3852,87.452,67669.0
2017-03-07 11:00:00,104.77,104.79,104.28,104.29,170507.0,87.452,87.4687,87.043,87.0513,170507.0
2017-03-07 11:30:00,104.3,104.3,104.15,104.16,89773.0,87.0597,87.0597,86.9345,86.9428,89773.0
2017-03-07 12:00:00,104.16,104.19,103.91,103.97,100495.0,86.9428,86.9679,86.7342,86.7842,100495.0
2017-03-07 12:30:00,103.97,104.03,103.9,104.02,88427.0,86.7842,86.8343,86.7258,86.826,88427.0
2017-03-07 13:00:00,104.02,104.16,103.96,104.13,103302.0,86.826,86.9428,86.7759,86.9178,103302.0
2017-03-07 13:30:00,104.13,104.14,104.02,104.13,62045.0,86.9178,86.9261,86.826,86.9178,62045.0
2017-03-07 14:00:00,104.13,104.25,104.11,104.23,60806.0,86.9178,87.0179,86.9011,87.0013,60806.0
2017-03-07 14:30:00,104.23,104.49,104.2,104.43,94662.0,87.0013,87.2183,86.9762,87.1682,94662.0
2017-03-07 15:00:00,104.43,104.52,104.36,104.36,100050.0,87.1682,87.2433,87.1098,87.1098,100050.0
2017-03-07 15:30:00,104.37,104.38,104.04,104.27,238157.0,87.1181,87.1265,86.8427,87.0346,238157.0
2017-03-08 09:30:00,103.62,104.13,103.34,104.06,176227.0,86.9675,87.3955,86.7325,87.3367,176227.0
2017-03-08 10:00:00,104.05,104.12,103.83,104.04,114532.0,87.3284,87.3871,87.1437,87.32,114532.0
2017-03-08 10:30:00,104.04,104.07,103.79,103.87,51387.0,87.32,87.3451,87.1101,87.1773,51387.0
2017-03-08 11:00:00,103.87,104.1,103.81,104.05,86326.0,87.1773,87.3703,87.1269,87.3284,86326.0
2017-03-08 11:30:00,104.05,104.05,103.76,103.89,92561.0,87.3284,87.3284,87.085,87.1941,92561.0
2017-03-08 12:00:00,103.88,104.05,103.85,104.04,22687.0,87.1857,87.3284,87.1605,87.32,22687.0
2017-03-08 12:30:00,104.04,104.04,103.89,103.91,34532.0,87.32,87.32,87.1941,87.2108,34532.0
2017-03-08 13:00:00,103.9,104.07,103.9,103.98,42635.0,87.2025,87.3451,87.2025,87.2696,42635.0
2017-03-08 13:30:00,103.99,104.04,103.89,103.91,54133.0,87.278,87.32,87.1941,87.2108,54133.0
2017-03-08 14:00:00,103.92,103.93,103.67,103.72,45107.0,87.2192,87.2276,87.0094,87.0514,45107.0
2017-03-08 14:30:00,103.71,103.79,103.64,103.75,55638.0,87.043,87.1101,86.9842,87.0766,55638.0
2017-03-08 15:00:00,103.77,103.78,103.68,103.7,75419.0,87.0933,87.1017,87.0178,87.0346,75419.0
2017-03-08 15:30:00,103.7,103.81,103.55,103.71,275867.0,87.0346,87.1269,86.9087,87.043,275867.0
2017-03-09 09:30:00,103.57,104.08,103.55,103.86,177812.0,86.9255,87.3535,86.9087,87.1689,177812.0
2017-03-09 10:00:00,103.83,103.9,103.46,103.51,74354.0,87.1437,87.2025,86.8332,86.8751,74354.0
2017-03-09 10:30:00,103.51,103.6,103.41,103.53,59041.0,86.8751,86.9507,86.7912,86.8919,59041.0
2017-03-09 11:00:00,103.53,103.57,103.43,103.49,67038.0,86.8919,86.9255,86.808,86.8583,67038.0
2017-03-09 11:30:00,103.49,103.52,103.35,103.37,82614.0,86.8583,86.8835,86.7408,86.7576,82614.0
2017-03-09 12:00:00,103.38,103.4,103.3,103.33,23911.0,86.766,86.7828,86.6989,86.7241,23911.0
2017-03-09 12:30:00,103.36,103.46,103.34,103.41,40596.0,86.7492,86.8332,86.7325,86.7912,40596.0
2017-03-09 13:00:00,103.43,103.45,103.37,103.38,35335.0,86.808,86.8248,86.7576,86.766,35335.0
2017-03-09 13:30:00,103.37,103.38,103.24,103.27,47338.0,86.7576,86.766,86.6485,86.6737,47338.0
2017-03-09 14:00:00,103.28,103.29,102.92,103.05,45487.0,86.6821,86.6905,86.38,86.4891,45487.0
2017-03-09 14:30:00,103.06,103.13,102.97,103.13,56797.0,86.4975,86.5562,86.4219,86.5562,56797.0
2017-03-09 15:00:00,103.13,103.36,103.12,103.35,90728.0,86.5562,86.7492,86.5478,86.7408,90728.0
2017-03-09 15:30:00,103.35,103.47,103.33,103.4,186337.0,86.7408,86.8416,86.7241,86.7828,186337.0
2017-03-10 09:30:00,103.87,104.12,103.54,104.09,114095.0,87.1773,87.3871,86.9003,87.3619,114095.0
2017-03-10 10:00:00,104.14,104.24,104.03,104.03,48894.0,87.4039,87.4878,87.3116,87.3116,48894.0
2017-03-10 10:30:00,104.04,104.04,103.76,103.96,54041.0,87.32,87.32,87.085,87.2528,54041.0
2017-03-10 11:00:00,103.96,104.01,103.78,103.98,42389.0,87.2528,87.2948,87.1017,87.2696,42389.0
2017-03-10 11:30:00,104.01,104.04,103.95,103.97,38800.0,87.2948,87.32,87.2444,87.2612,38800.0
2017-03-10 12:00:00,103.99,104.08,103.94,104.07,32817.0,87.278,87.3535,87.236,87.3451,32817.0
2017-03-10 12:30:00,104.07,104.11,103.96,104.04,36255.0,87.3451,87.3787,87.2528,87.32,36255.0
2017-03-10 13:00:00,104.06,104.21,103.93,104.17,77959.0,87.3367,87.4626,87.2276,87.4291,77959.0
2017-03-10 13:30:00,104.2,104.28,104.12,104.23,58139.0,87.4542,87.5214,87.3871,87.4794,58139.0
2017-03-10 14:00:00,104.23,104.4,104.2,104.37,51113.0,87.4794,87.6221,87.4542,87.5969,51113.0
2017-03-10 14:30:00,104.39,104.44,104.34,104.41,41116.0,87.6137,87.6557,87.5717,87.6305,41116.0
2017-03-10 15:00:00,104.4,104.49,104.36,104.44,61003.0,87.6221,87.6976,87.5885,87.6557,61003.0
2017-03-10 15:30:00,104.45,104.63,104.28,104.55,246328.0,87.6641,87.8151,87.5214,87.748,246328.0
2017-03-13 09:30:00,104.49,104.82,104.25,104.81,61515.0,87.6976,87.9746,87.4962,87.9662,61515.0
2017-03-13 10:00:00,104.77,104.79,104.34,104.46,71730.0,87.9326,87.9494,87.5717,87.6725,71730.0
2017-03-13 10:30:00,104.46,104.5,104.27,104.32,57907.0,87.6725,87.706,87.513,87.555,57907.0
2017-03-13 11:00:00,104.31,104.35,104.18,104.19,32358.0,87.5466,87.5801,87.4375,87.4459,32358.0
2017-03-13 11:30:00,104.2,104.61,104.14,104.61,54374.0,87.4542,87.7984,87.4039,87.7984,54374.0
2017-03-13 12:00:00,104.59,104.6,104.42,104.44,28892.0,87.7816,87.79,87.6389,87.6557,28892.0
2017-03-13 12:30:00,104.44,104.62,104.44,104.56,22089.0,87.6557,87.8067,87.6557,87.7564,22089.0
2017-03-13 13:00:00,104.56,104.58,104.46,104.54,27356.0,87.7564,87.7732,87.6725,87.7396,27356.0
2017-03-13 13:30:00,104.52,104.54,104.45,104.52,40698.0,87.7228,87.7396,87.6641,87.7228,40698.0
2017-03-13 14:00:00,104.51,104.59,104.51,104.54,65100.0,87.7144,87.7816,87.7144,87.7396,65100.0
2017-03-13 14:30:00,104.54,104.66,104.53,104.65,32900.0,87.7396,87.8403,87.7312,87.8319,32900.0
2017-03-13 15:00:00,104.66,104.74,104.6,104.7,45564.0,87.8403,87.9075,87.79,87.8739,45564.0
2017-03-13 15:30:00,104.71,104.9,104.68,104.84,178137.0,87.8823,88.0417,87.8571,87.9914,178137.0
2017-03-14 09:30:00,104.66,104.76,104.26,104.45,62018.0,87.8403,87.9242,87.5046,87.6641,62018.0
2017-03-14 10:00:00,104.45,104.49,104.08,104.08,51594.0,87.6641,87.6976,87.3535,87.3535,51594.0
2017-03-14 10:30:00,104.08,104.25,104.04,104.1,70828.0,87.3535,87.4962,87.32,87.3703,70828.0
2017-03-14 11:00:00,104.09,104.11,103.96,104.03,43911.0,87.3619,87.3787,87.2528,87.3116,43911.0
2017-03-14 11:30:00,104.06,104.08,103.94,104.02,46584.0,87.3367,87.3535,87.236,87.3032,46584.0
2017-03-14 12:00:00,104.03,104.05,103.72,103.79,39044.0,87.3116,87.3284,87.0514,87.1101,39044.0
2017-03-14 12:30:00,103.8,103.83,103.73,103.78,48306.0,87.1185,87.1437,87.0598,87.1017,48306.0
2017-03-14 13:00:00,103.78,103.83,103.71,103.78,41641.0,87.1017,87.1437,87.043,87.1017,41641.0
2017-03-14 13:30:00,103.83,103.83,103.69,103.74,69280.0,87.1437,87.1437,87.0262,87.0682,69280.0
2017-03-14 14:00:00,103.73,103.8,103.7,103.71,51888.0,87.0598,87.1185,87.0346,87.043,51888.0
2017-03-14 14:30:00,103.72,103.81,103.72,103.74,58005.0,87.0514,87.1269,87.0514,87.0682,58005.0
2017-03-14 15:00:00,103.76,103.97,103.76,103.97,42914.0,87.085,87.2612,87.085,87.2612,42914.0
2017-03-14 15:30:00,103.97,104.0,103.85,103.96,184720.0,87.2612,87.2864,87.1605,87.2528,184720.0
2017-03-15 09:30:00,104.27,104.36,103.84,104.21,82821.0,87.513,87.5885,87.1521,87.4626,82821.0
2017-03-15 10:00:00,104.25,104.27,104.01,104.09,75945.0,87.4962,87.513,87.2948,87.3619,75945.0
2017-03-15 10:30:00,104.11,104.11,103.88,103.93,58313.0,87.3787,87.3787,87.1857,87.2276,58313.0
2017-03-15 11:00:00,103.94,103.96,103.86,103.88,44028.0,87.236,87.2528,87.1689,87.1857,44028.0
2017-03-15 11:30:00,103.89,103.94,103.84,103.89,31281.0,87.1941,87.236,87.1521,87.1941,31281.0
2017-03-15 12:00:00,103.9,103.94,103.84,103.88,29097.0,87.2025,87.236,87.1521,87.1857,29097.0
2017-03-15 12:30:00,103.87,103.97,103.82,103.89,40208.0,87.1773,87.2612,87.1353,87.1941,40208.0
2017-03-15 13:00:00,103.91,103.93,103.68,103.7,48425.0,87.2108,87.2276,87.0178,87.0346,48425.0
2017-03-15 13:30:00,103.7,103.78,103.65,103.7,46520.0,87.0346,87.1017,86.9926,87.0346,46520.0
2017-03-15 14:00:00,103.71,104.18,103.69,104.04,108805.0,87.043,87.4375,87.0262,87.32,108805.0
2017-03-15 14:30:00,104.04,104.28,103.93,104.24,76131.0,87.32,87.5214,87.2276,87.4878,76131.0
2017-03-15 15:00:00,104.25,104.52,104.19,104.51,57191.0,87.4962,87.7228,87.4459,87.7144,57191.0
2017-03-15 15:30:00,104.52,104.79,104.51,104.67,257908.0,87.7228,87.9494,87.7144,87.8487,257908.0
2017-03-16 09:30:00,104.65,104.89,104.4,104.41,58612.0,87.8319,88.0334,87.6221,87.6305,58612.0
2017-03-16 10:00:00,104.41,104.53,104.13,104.25,52053.0,87.6305,87.7312,87.3955,87.4962,52053.0
2017-03-16 10:30:00,104.27,104.32,104.14,104.22,48348.0,87.513,87.555,87.4039,87.471,48348.0
2017-03-16 11:00:00,104.22,104.23,103.98,104.03,84949.0,87.471,87.4794,87.2696,87.3116,84949.0
2017-03-16 11:30:00,104.02,104.2,103.9,104.2,42940.0,87.3032,87.4542,87.2025,87.4542,42940.0
2017-03-16 12:00:00,104.2,104.41,104.15,104.35,36975.0,87.4542,87.6305,87.4123,87.5801,36975.0
2017-03-16 12:30:00,104.37,104.41,104.31,104.35,28893.0,87.5969,87.6305,87.5466,87.5801,28893.0
2017-03-16 13:00:00,104.35,104.37,104.22,104.25,25442.0,87.5801,87.5969,87.471,87.4962,25442.0
2017-03-16 13:30:00,104.25,104.34,104.25,104.26,33309.0,87.4962,87.5717,87.4962,87.5046,33309.0
2017-03-16 14:00:00,104.27,104.31,104.23,104.28,38235.0,87.513,87.5466,87.4794,87.5214,38235.0
2017-03-16 14:30:00,104.3,104.34,104.11,104.11,44479.0,87.5382,87.5717,87.3787,87.3787,44479.0
2017-03-16 15:00:00,104.11,104.24,104.05,104.2,62595.0,87.3787,87.4878,87.3284,87.4542,62595.0
2017-03-16 15:30:00,104.2,104.25,104.14,104.24,229438.0,87.4542,87.4962,87.4039,87.4878,229438.0
2017-03-17 09:30:00,104.31,104.72,104.03,104.65,773112.0,87.5466,87.8907,87.3116,87.8319,773112.0
2017-03-17 10:00:00,104.65,104.74,104.47,104.55,51923.0,87.8319,87.9075,87.6809,87.748,51923.0
2017-03-17 10:30:00,104.54,104.59,104.41,104.47,34384.0,87.7396,87.7816,87.6305,87.6809,34384.0
2017-03-17 11:00:00,104.46,104.7,104.41,104.7,29269.0,87.6725,87.8739,87.6305,87.8739,29269.0
2017-03-17 11:30:00,104.7,104.85,104.67,104.84,28232.0,87.8739,87.9998,87.8487,87.9914,28232.0
2017-03-17 12:00:00,104.85,104.91,104.83,104.85,16544.0,87.9998,88.0501,87.983,87.9998,16544.0
2017-03-17 12:30:00,104.87,104.87,104.74,104.79,22781.0,88.0166,88.0166,87.9075,87.9494,22781.0
2017-03-17 13:00:00,104.8,104.93,104.8,104.92,24446.0,87.9578,88.0669,87.9578,88.0585,24446.0
2017-03-17 13:30:00,104.92,104.93,104.82,104.86,24752.0,88.0585,88.0669,87.9746,88.0082,24752.0
2017-03-17 14:00:00,104.86,105.0,104.85,104.96,28533.0,88.0082,88.1257,87.9998,88.0921,28533.0
2017-03-17 14:30:00,104.97,105.18,104.96,105.08,137688.0,88.1005,88.2768,88.0921,88.1928,137688.0
2017-03-17 15:00:00,105.09,105.1,104.9,104.93,69673.0,88.2012,88.2096,88.0417,88.0669,69673.0
2017-03-17 15:30:00,104.94,105.2,104.77,105.12,544742.0,88.0753,88.2935,87.9326,88.2264,544742.0
2017-03-20 09:30:00,105.17,105.17,104.6,104.91,84257.0,88.2684,88.2684,87.79,88.0501,84257.0
2017-03-20 10:00:00,104.91,105.18,104.88,105.13,56805.0,88.0501,88.2768,88.025,88.2348,56805.0
2017-03-20 10:30:00,105.11,105.12,104.83,104.93,54500.0,88.218,88.2264,87.983,88.0669,54500.0
2017-03-20 11:00:00,104.92,104.95,104.7,104.73,55718.0,88.0585,88.0837,87.8739,87.8991,55718.0
2017-03-20 11:30:00,104.72,104.77,104.67,104.73,35883.0,87.8907,87.9326,87.8487,87.8991,35883.0
2017-03-20 12:00:00,104.73,104.77,104.61,104.61,34134.0,87.8991,87.9326,87.7984,87.7984,34134.0
2017-03-20 12:30:00,104.61,104.66,104.56,104.65,33955.0,87.7984,87.8403,87.7564,87.8319,33955.0
2017-03-20 13:00:00,104.64,104.64,104.53,104.55,26145.0,87.8235,87.8235,87.7312,87.748,26145.0
2017-03-20 13:30:00,104.55,104.59,104.27,104.33,46064.0,87.748,87.7816,87.513,87.5634,46064.0
2017-03-20 14:00:00,104.34,104.48,104.28,104.45,44470.0,87.5717,87.6892,87.5214,87.6641,44470.0
2017-03-20 14:30:00,104.44,104.47,104.22,104.34,53178.0,87.6557,87.6809,87.471,87.5717,53178.0
2017-03-20 15:00:00,104.34,104.62,104.31,104.6,74803.0,87.5717,87.8067,87.5466,87.79,74803.0
2017-03-20 15:30:00,104.6,104.67,104.44,104.46,156546.0,87.79,87.8487,87.6557,87.6725,156546.0
2017-03-21 09:30:00,104.9,104.96,104.48,104.5,44107.0,88.0417,88.0921,87.6892,87.706,44107.0
2017-03-21 10:00:00,104.48,104.5,103.81,103.84,59894.0,87.6892,87.706,87.1269,87.1521,59894.0
2017-03-21 10:30:00,103.85,103.93,103.49,103.57,72679.0,87.1605,87.2276,86.8583,86.9255,72679.0
2017-03-21 11:00:00,103.56,103.66,103.3,103.4,76859.0,86.9171,87.001,86.6989,86.7828,76859.0
2017-03-21 11:30:00,103.4,103.41,103.19,103.27,103506.0,86.7828,86.7912,86.6066,86.6737,103506.0
2017-03-21 12:00:00,103.27,103.27,102.98,103.1,119074.0,86.6737,86.6737,86.4303,86.531,119074.0
2017-03-21 12:30:00,103.11,103.35,103.03,103.34,52820.0,86.5394,86.7408,86.4723,86.7325,52820.0
2017-03-21 13:00:00,103.33,103.54,103.28,103.53,54386.0,86.7241,86.9003,86.6821,86.8919,54386.0
2017-03-21 13:30:00,103.52,103.55,103.28,103.31,43464.0,86.8835,86.9087,86.6821,86.7073,43464.0
2017-03-21 14:00:00,103.31,103.63,103.26,103.49,70551.0,86.7073,86.9758,86.6653,86.8583,70551.0
2017-03-21 14:30:00,103.48,103.63,103.36,103.57,55505.0,86.85,86.9758,86.7492,86.9255,55505.0
2017-03-21 15:00:00,103.54,103.56,103.38,103.47,74266.0,86.9003,86.9171,86.766,86.8416,74266.0
2017-03-21 15:30:00,103.46,103.47,103.08,103.12,240299.0,86.8332,86.8416,86.5142,86.5478,240299.0
2017-03-22 09:30:00,103.35,103.65,102.89,102.98,89928.0,86.7408,86.9926,86.3548,86.4303,89928.0
2017-03-22 10:00:00,102.97,103.36,102.93,103.19,112297.0,86.4219,86.7492,86.3883,86.6066,112297.0
2017-03-22 10:30:00,103.22,103.46,103.1,103.42,70350.0,86.6317,86.8332,86.531,86.7996,70350.0
2017-03-22 11:00:00,103.41,103.65,103.26,103.61,66361.0,86.7912,86.9926,86.6653,86.9591,66361.0
2017-03-22 11:30:00,103.62,103.63,103.51,103.57,45647.0,86.9675,86.9758,86.8751,86.9255,45647.0
2017-03-22 12:00:00,103.57,103.58,103.34,103.4,45855.0,86.9255,86.9339,86.7325,86.7828,45855.0
2017-03-22 12:30:00,103.4,103.47,103.26,103.4,53091.0,86.7828,86.8416,86.6653,86.7828,53091.0
2017-03-22 13:00:00,103.4,103.41,103.11,103.3,69626.0,86.7828,86.7912,86.5394,86.6989,69626.0
2017-03-22 13:30:00,103.3,103.43,103.12,103.12,50021.0,86.6989,86.808,86.5478,86.5478,50021.0
2017-03-22 14:00:00,103.14,103.29,103.07,103.1,66044.0,86.5646,86.6905,86.5058,86.531,66044.0
2017-03-22 14:30:00,103.12,103.49,103.12,103.45,325050.0,86.5478,86.8583,86.5478,86.8248,325050.0
2017-03-22 15:00:00,103.44,103.69,103.39,103.57,208385.0,86.8164,87.0262,86.7744,86.9255,208385.0
2017-03-22 15:30:00,103.57,103.74,103.49,103.68,212917.0,86.9255,87.0682,86.8583,87.0178,212917.0
2017-03-23 09:30:00,103.49,103.49,103.1,103.46,45557.0,86.8583,86.8583,86.531,86.8332,45557.0
2017-03-23 10:00:00,103.48,103.65,103.41,103.58,32554.0,86.85,86.9926,86.7912,86.9339,32554.0
2017-03-23 10:30:00,103.6,103.94,103.58,103.86,33139.0,86.9507,87.236,86.9339,87.1689,33139.0
2017-03-23 11:00:00,103.84,104.06,103.78,104.04,39715.0,87.1521,87.3367,87.1017,87.32,39715.0
2017-03-23 11:30:00,104.02,104.1,104.0,104.06,25545.0,87.3032,87.3703,87.2864,87.3367,25545.0
2017-03-23 12:00:00,104.06,104.25,104.02,104.21,24352.0,87.3367,87.4962,87.3032,87.4626,24352.0
2017-03-23 12:30:00,104.21,104.22,103.97,104.1,23620.0,87.4626,87.471,87.2612,87.3703,23620.0
2017-03-23 13:00:00,104.12,104.13,103.81,103.81,33439.0,87.3871,87.3955,87.1269,87.1269,33439.0
2017-03-23 13:30:00,103.81,103.99,103.81,103.93,28200.0,87.1269,87.278,87.1269,87.2276,28200.0
2017-03-23 14:00:00,103.91,104.02,103.89,103.99,29124.0,87.2108,87.3032,87.1941,87.278,29124.0
2017-03-23 14:30:00,103.96,104.01,103.86,103.86,52160.0,87.2528,87.2948,87.1689,87.1689,52160.0
2017-03-23 15:00:00,103.85,103.87,103.56,103.56,51464.0,87.1605,87.1773,86.9171,86.9171,51464.0
2017-03-23 15:30:00,103.56,103.6,103.4,103.53,168083.0,86.9171,86.9507,86.7828,86.8919,168083.0
2017-03-24 09:30:00,103.75,104.1,103.38,104.1,112376.0,87.0766,87.3703,86.766,87.3703,112376.0
2017-03-24 10:00:00,104.12,104.17,103.75,103.82,44156.0,87.3871,87.4291,87.0766,87.1353,44156.0
2017-03-24 10:30:00,103.82,103.96,103.79,103.89,61058.0,87.1353,87.2528,87.1101,87.1941,61058.0
2017-03-24 11:00:00,103.88,103.96,103.78,103.78,29027.0,87.1857,87.2528,87.1017,87.1017,29027.0
2017-03-24 11:30:00,103.79,103.92,103.77,103.92,38344.0,87.1101,87.2192,87.0933,87.2192,38344.0
2017-03-24 12:00:00,103.94,103.98,103.56,103.73,38908.0,87.236,87.2696,86.9171,87.0598,38908.0
2017-03-24 12:30:00,103.75,103.81,103.66,103.72,22702.0,87.0766,87.1269,87.001,87.0514,22702.0
2017-03-24 13:00:00,103.73,103.75,103.59,103.66,32295.0,87.0598,87.0766,86.9423,87.001,32295.0
2017-03-24 13:30:00,103.65,103.67,103.4,103.41,38749.0,86.9926,87.0094,86.7828,86.7912,38749.0
2017-03-24 14:00:00,103.42,103.53,103.41,103.45,39211.0,86.7996,86.8919,86.7912,86.8248,39211.0
2017-03-24 14:30:00,103.46,103.52,103.24,103.27,46939.0,86.8332,86.8835,86.6485,86.6737,46939.0
2017-03-24 15:00:00,103.28,103.3,103.06,103.3,67822.0,86.6821,86.6989,86.4975,86.6989,67822.0
2017-03-24 15:30:00,103.3,103.66,103.16,103.38,358096.0,86.6989,87.001,86.5814,86.766,358096.0
2017-03-27 09:30:00,102.73,103.26,102.68,103.03,140328.0,86.2205,86.6653,86.1785,86.4723,140328.0
2017-03-27 10:00:00,103.02,103.02,102.63,102.71,49820.0,86.4639,86.4639,86.1366,86.2037,49820.0
2017-03-27 10:30:00,102.7,102.75,102.37,102.54,74623.0,86.1953,86.2373,85.9183,86.061,74623.0
2017-03-27 11:00:00,102.54,102.66,102.45,102.66,61101.0,86.061,86.1617,85.9855,86.1617,61101.0
2017-03-27 11:30:00,102.64,102.78,102.59,102.71,41425.0,86.1449,86.2624,86.103,86.2037,41425.0
2017-03-27 12:00:00,102.69,102.88,102.68,102.78,29536.0,86.1869,86.3464,86.1785,86.2624,29536.0
2017-03-27 12:30:00,102.78,103.01,102.74,102.99,48926.0,86.2624,86.4555,86.2289,86.4387,48926.0
2017-03-27 13:00:00,103.0,103.17,102.93,102.97,29955.0,86.4471,86.5898,86.3883,86.4219,29955.0
2017-03-27 13:30:00,102.96,102.97,102.82,102.86,41963.0,86.4135,86.4219,86.296,86.3296,41963.0
2017-03-27 14:00:00,102.85,102.92,102.64,102.7,69705.0,86.3212,86.38,86.1449,86.1953,69705.0
2017-03-27 14:30:00,102.69,102.81,102.67,102.78,86619.0,86.1869,86.2876,86.1701,86.2624,86619.0
2017-03-27 15:00:00,102.78,102.81,102.59,102.59,121388.0,86.2624,86.2876,86.103,86.103,121388.0
2017-03-27 15:30:00,102.6,102.92,102.55,102.91,290692.0,86.1114,86.38,86.0694,86.3716,290692.0
2017-03-28 09:30:00,102.53,102.8,102.21,102.54,75982.0,86.0526,86.2792,85.7841,86.061,75982.0
2017-03-28 10:00:00,102.53,103.06,102.47,102.75,91730.0,86.0526,86.4975,86.0023,86.2373,91730.0
2017-03-28 10:30:00,102.74,102.83,102.58,102.79,81552.0,86.2289,86.3044,86.0946,86.2708,81552.0
2017-03-28 11:00:00,102.8,102.96,102.75,102.79,115025.0,86.2792,86.4135,86.2373,86.2708,115025.0
2017-03-28 11:30:00,102.77,102.99,102.75,102.94,32953.0,86.2541,86.4387,86.2373,86.3967,32953.0
2017-03-28 12:00:00,102.95,103.02,102.92,102.98,22327.0,86.4051,86.4639,86.38,86.4303,22327.0
2017-03-28 12:30:00,102.98,103.1,102.87,103.1,29279.0,86.4303,86.531,86.338,86.531,29279.0
2017-03-28 13:00:00,103.1,103.25,103.04,103.25,22363.0,86.531,86.6569,86.4807,86.6569,22363.0
2017-03-28 13:30:00,103.26,103.47,103.18,103.47,49659.0,86.6653,86.8416,86.5982,86.8416,49659.0
2017-03-28 14:00:00,103.46,103.62,103.43,103.55,65553.0,86.8332,86.9675,86.808,86.9087,65553.0
2017-03-28 14:30:00,103.53,103.53,103.41,103.45,45742.0,86.8919,86.8919,86.7912,86.8248,45742.0
2017-03-28 15:00:00,103.44,103.51,103.25,103.4,114668.0,86.8164,86.8751,86.6569,86.7828,114668.0
2017-03-28 15:30:00,103.4,103.47,103.25,103.28,179540.0,86.7828,86.8416,86.6569,86.6821,179540.0
2017-03-29 09:30:00,102.91,103.03,102.32,102.51,88821.0,86.3716,86.4723,85.8764,86.0358,88821.0
2017-03-29 10:00:00,102.51,102.61,102.38,102.48,72073.0,86.0358,86.1198,85.9267,86.0107,72073.0
2017-03-29 10:30:00,102.46,102.58,102.21,102.33,121206.0,85.9939,86.0946,85.7841,85.8848,121206.0
2017-03-29 11:00:00,102.33,102.55,102.2,102.48,118699.0,85.8848,86.0694,85.7757,86.0107,118699.0
2017-03-29 11:30:00,102.47,102.47,102.02,102.05,99420.0,86.0023,86.0023,85.6246,85.6498,99420.0
2017-03-29 12:00:00,102.08,102.24,102.06,102.17,62450.0,85.6749,85.8092,85.6582,85.7505,62450.0
2017-03-29 12:30:00,102.16,102.23,102.07,102.09,56729.0,85.7421,85.8008,85.6666,85.6833,56729.0
2017-03-29 13:00:00,102.09,102.22,102.0,102.17,108759.0,85.6833,85.7924,85.6078,85.7505,108759.0
2017-03-29 13:30:00,102.18,102.25,102.08,102.1,94898.0,85.7589,85.8176,85.6749,85.6917,94898.0
2017-03-29 14:00:00,102.1,102.11,102.02,102.08,138605.0,85.6917,85.7001,85.6246,85.6749,138605.0
2017-03-29 14:30:00,102.07,102.08,101.88,101.92,225005.0,85.6666,85.6749,85.5071,85.5407,225005.0
2017-03-29 15:00:00,101.93,102.24,101.9,102.24,178910.0,85.5491,85.8092,85.5239,85.8092,178910.0
2017-03-29 15:30:00,102.24,102.25,102.05,102.13,306280.0,85.8092,85.8176,85.6498,85.7169,306280.0
2017-03-30 09:30:00,102.07,102.27,101.85,102.27,77935.0,85.6666,85.8344,85.4819,85.8344,77935.0
2017-03-30 10:00:00,102.27,102.4,102.13,102.26,48535.0,85.8344,85.9435,85.7169,85.826,48535.0
2017-03-30 10:30:00,102.25,102.45,102.21,102.36,46956.0,85.8176,85.9855,85.7841,85.9099,46956.0
2017-03-30 11:00:00,102.39,102.44,102.26,102.27,53778.0,85.9351,85.9771,85.826,85.8344,53778.0
2017-03-30 11:30:00,102.27,102.34,102.06,102.09,51732.0,85.8344,85.8932,85.6582,85.6833,51732.0
2017-03-30 12:00:00,102.06,102.1,101.9,101.93,50296.0,85.6582,85.6917,85.5239,85.5491,50296.0
2017-03-30 12:30:00,101.95,101.96,101.77,101.88,38671.0,85.5658,85.5742,85.4148,85.5071,38671.0
2017-03-30 13:00:00,101.87,102.1,101.87,102.05,79563.0,85.4987,85.6917,85.4987,85.6498,79563.0
2017-03-30 13:30:00,102.05,102.06,101.97,102.03,32177.0,85.6498,85.6582,85.5826,85.633,32177.0
2017-03-30 14:00:00,102.03,102.19,101.99,102.14,44040.0,85.633,85.7673,85.5994,85.7253,44040.0
2017-03-30 14:30:00,102.15,102.23,102.03,102.06,62866.0,85.7337,85.8008,85.633,85.6582,62866.0
2017-03-30 15:00:00,102.08,102.2,102.07,102.18,69422.0,85.6749,85.7757,85.6666,85.7589,69422.0
2017-03-30 15:30:00,102.19,102.24,102.06,102.18,235907.0,85.7673,85.8092,85.6582,85.7589,235907.0
2017-03-31 09:30:00,102.14,102.22,101.98,102.12,66193.0,85.7253,85.7924,85.591,85.7085,66193.0
2017-03-31 10:00:00,102.16,102.35,102.11,102.2,39472.0,85.7421,85.9016,85.7001,85.7757,39472.0
2017-03-31 10:30:00,102.21,102.37,102.14,102.17,85141.0,85.7841,85.9183,85.7253,85.7505,85141.0
2017-03-31 11:00:00,102.18,102.38,102.16,102.34,55258.0,85.7589,85.9267,85.7421,85.8932,55258.0
2017-03-31 11:30:00,102.34,102.44,102.21,102.24,41028.0,85.8932,85.9771,85.7841,85.8092,41028.0
2017-03-31 12:00:00,102.21,102.33,102.17,102.26,37579.0,85.7841,85.8848,85.7505,85.826,37579.0
2017-03-31 12:30:00,102.24,102.3,102.04,102.11,63742.0,85.8092,85.8596,85.6414,85.7001,63742.0
2017-03-31 13:00:00,102.13,102.3,102.09,102.3,76389.0,85.7169,85.8596,85.6833,85.8596,76389.0
2017-03-31 13:30:00,102.31,102.41,102.29,102.33,40030.0,85.868,85.9519,85.8512,85.8848,40030.0
2017-03-31 14:00:00,102.34,102.35,102.23,102.34,46804.0,85.8932,85.9016,85.8008,85.8932,46804.0
2017-03-31 14:30:00,102.33,102.45,102.3,102.39,51638.0,85.8848,85.9855,85.8596,85.9351,51638.0
2017-03-31 15:00:00,102.38,102.53,102.37,102.48,66559.0,85.9267,86.0526,85.9183,86.0107,66559.0
2017-03-31 15:30:00,102.49,102.62,102.36,102.38,201820.0,86.0191,86.1282,85.9099,85.9267,201820.0
2017-04-03 09:30:00,102.23,102.57,102.04,102.24,104644.0,85.8008,86.0862,85.6414,85.8092,104644.0
2017-04-03 10:00:00,102.23,102.32,101.94,101.95,80066.0,85.8008,85.8764,85.5574,85.5658,80066.0
2017-04-03 10:30:00,101.97,102.04,101.39,101.39,88772.0,85.5826,85.6414,85.0958,85.0958,88772.0
2017-04-03 11:00:00,101.41,101.49,101.2,101.42,77924.0,85.1126,85.1798,84.9364,85.121,77924.0
2017-04-03 11:30:00,101.44,101.54,101.11,101.19,93190.0,85.1378,85.2217,84.8608,84.928,93190.0
2017-04-03 12:00:00,101.19,101.44,101.02,101.44,93823.0,84.928,85.1378,84.7853,85.1378,93823.0
2017-04-03 12:30:00,101.43,101.58,101.41,101.45,48600.0,85.1294,85.2553,85.1126,85.1462,48600.0
2017-04-03 13:00:00,101.44,101.5,101.29,101.37,41477.0,85.1378,85.1882,85.0119,85.079,41477.0
2017-04-03 13:30:00,101.36,101.37,101.2,101.22,60341.0,85.0707,85.079,84.9364,84.9532,60341.0
2017-04-03 14:00:00,101.23,101.26,101.03,101.23,63962.0,84.9615,84.9867,84.7937,84.9615,63962.0
2017-04-03 14:30:00,101.23,101.32,101.2,101.29,110907.0,84.9615,85.0371,84.9364,85.0119,110907.0
2017-04-03 15:00:00,101.29,101.44,101.24,101.35,130323.0,85.0119,85.1378,84.9699,85.0623,130323.0
2017-04-03 15:30:00,101.35,101.36,101.25,101.27,196996.0,85.0623,85.0707,84.9783,84.9951,196996.0
2017-04-04 09:30:00,101.33,101.52,101.05,101.15,69075.0,85.0455,85.2049,84.8105,84.8944,69075.0
2017-04-04 10:00:00,101.17,101.24,100.88,100.95,90333.0,84.9112,84.9699,84.6678,84.7265,90333.0
2017-04-04 10:30:00,100.95,101.06,100.9,100.91,78063.0,84.7265,84.8189,84.6846,84.693,78063.0
2017-04-04 11:00:00,100.9,101.07,100.86,101.01,62170.0,84.6846,84.8273,84.651,84.7769,62170.0
2017-04-04 11:30:00,101.01,101.19,100.98,101.13,56861.0,84.7769,84.928,84.7517,84.8776,56861.0
2017-04-04 12:00:00,101.15,101.19,101.1,101.14,37396.0,84.8944,84.928,84.8524,84.886,37396.0
2017-04-04 12:30:00,101.12,101.21,101.05,101.1,28486.0,84.8692,84.9448,84.8105,84.8524,28486.0
2017-04-04 13:00:00,101.07,101.21,101.05,101.16,29068.0,84.8273,84.9448,84.8105,84.9028,29068.0
2017-04-04 13:30:00,101.16,101.31,101.16,101.31,26378.0,84.9028,85.0287,84.9028,85.0287,26378.0
2017-04-04 14:00:00,101.31,101.49,101.3,101.48,40113.0,85.0287,85.1798,85.0203,85.1714,40113.0
2017-04-04 14:30:00,101.48,101.53,101.35,101.35,61018.0,85.1714,85.2133,85.0623,85.0623,61018.0
2017-04-04 15:00:00,101.35,101.39,101.26,101.28,59876.0,85.0623,85.0958,84.9867,85.0035,59876.0
2017-04-04 15:30:00,101.28,101.48,101.28,101.44,160719.0,85.0035,85.1714,85.0035,85.1378,160719.0
2017-04-05 09:30:00,101.81,101.93,101.34,101.86,92835.0,85.4483,85.5491,85.0539,85.4903,92835.0
2017-04-05 10:00:00,101.83,102.3,101.8,102.29,81309.0,85.4651,85.8596,85.4399,85.8512,81309.0
2017-04-05 10:30:00,102.28,102.44,102.26,102.42,68535.0,85.8428,85.9771,85.826,85.9603,68535.0
2017-04-05 11:00:00,102.44,102.48,102.25,102.27,53207.0,85.9771,86.0107,85.8176,85.8344,53207.0
2017-04-05 11:30:00,102.28,102.5,102.23,102.45,91423.0,85.8428,86.0274,85.8008,85.9855,91423.0
2017-04-05 12:00:00,102.45,102.83,102.44,102.82,61375.0,85.9855,86.3044,85.9771,86.296,61375.0
2017-04-05 12:30:00,102.81,102.88,102.77,102.82,51699.0,86.2876,86.3464,86.2541,86.296,51699.0
2017-04-05 13:00:00,102.83,102.92,102.8,102.84,62217.0,86.3044,86.38,86.2792,86.3128,62217.0
2017-04-05 13:30:00,102.86,103.01,102.86,102.98,138091.0,86.3296,86.4555,86.3296,86.4303,138091.0
2017-04-05 14:00:00,102.98,103.0,102.79,102.95,140439.0,86.4303,86.4471,86.2708,86.4051,140439.0
2017-04-05 14:30:00,102.95,102.97,102.5,102.6,64642.0,86.4051,86.4219,86.0274,86.1114,64642.0
2017-04-05 15:00:00,102.6,102.64,102.01,102.15,108350.0,86.1114,86.1449,85.6162,85.7337,108350.0
2017-04-05 15:30:00,102.14,102.14,101.79,101.93,168662.0,85.7253,85.7253,85.4316,85.5491,168662.0
2017-04-06 09:30:00,101.89,101.89,101.45,101.79,73620.0,85.5155,85.5155,85.1462,85.4316,73620.0
2017-04-06 10:00:00,101.8,101.89,101.53,101.66,56641.0,85.4399,85.5155,85.2133,85.3224,56641.0
2017-04-06 10:30:00,101.69,101.73,101.53,101.61,40753.0,85.3476,85.3812,85.2133,85.2805,40753.0
2017-04-06 11:00:00,101.64,101.91,101.64,101.81,31911.0,85.3057,85.5323,85.3057,85.4483,31911.0
2017-04-06 11:30:00,101.81,101.88,101.73,101.87,32865.0,85.4483,85.5071,85.3812,85.4987,32865.0
2017-04-06 12:00:00,101.88,101.9,101.71,101.79,34569.0,85.5071,85.5239,85.3644,85.4316,34569.0
2017-04-06 12:30:00,101.81,101.85,101.65,101.65,66110.0,85.4483,85.4819,85.314,85.314,66110.0
2017-04-06 13:00:00,101.65,101.84,101.62,101.83,42269.0,85.314,85.4735,85.2889,85.4651,42269.0
2017-04-06 13:30:00,101.84,101.91,101.78,101.78,33213.0,85.4735,85.5323,85.4232,85.4232,33213.0
2017-04-06 14:00:00,101.78,101.86,101.73,101.78,42862.0,85.4232,85.4903,85.3812,85.4232,42862.0
2017-04-06 14:30:00,101.77,101.81,101.51,101.57,66931.0,85.4148,85.4483,85.1965,85.2469,66931.0
2017-04-06 15:00:00,101.59,101.77,101.57,101.66,65847.0,85.2637,85.4148,85.2469,85.3224,65847.0
2017-04-06 15:30:00,101.66,101.75,101.57,101.75,156255.0,85.3224,85.398,85.2469,85.398,156255.0
2017-04-07 09:30:00,101.87,101.91,101.5,101.53,73931.0,85.4987,85.5323,85.1882,85.2133,73931.0
2017-04-07 10:00:00,101.53,101.96,101.46,101.91,54972.0,85.2133,85.5742,85.1546,85.5323,54972.0
2017-04-07 10:30:00,101.93,102.0,101.71,101.74,44222.0,85.5491,85.6078,85.3644,85.3896,44222.0
2017-04-07 11:00:00,101.76,101.86,101.58,101.78,52211.0,85.4064,85.4903,85.2553,85.4232,52211.0
2017-04-07 11:30:00,101.8,101.95,101.71,101.93,38952.0,85.4399,85.5658,85.3644,85.5491,38952.0
2017-04-07 12:00:00,101.93,102.04,101.91,101.94,26654.0,85.5491,85.6414,85.5323,85.5574,26654.0
2017-04-07 12:30:00,101.95,101.98,101.82,101.93,38702.0,85.5658,85.591,85.4567,85.5491,38702.0
2017-04-07 13:00:00,101.92,102.12,101.83,102.1,36833.0,85.5407,85.7085,85.4651,85.6917,36833.0
2017-04-07 13:30:00,102.09,102.18,102.01,102.06,38495.0,85.6833,85.7589,85.6162,85.6582,38495.0
2017-04-07 14:00:00,102.07,102.16,102.01,102.02,72411.0,85.6666,85.7421,85.6162,85.6246,72411.0
2017-04-07 14:30:00,102.03,102.29,102.01,102.24,186597.0,85.633,85.8512,85.6162,85.8092,186597.0
2017-04-07 15:00:00,102.23,102.42,102.23,102.33,121735.0,85.8008,85.9603,85.8008,85.8848,121735.0
2017-04-07 15:30:00,102.34,102.39,102.16,102.19,308377.0,85.8932,85.9351,85.7421,85.7673,308377.0
2017-04-10 09:30:00,102.16,102.51,102.07,102.51,52482.0,85.7421,86.0358,85.6666,86.0358,52482.0
2017-04-10 10:00:00,102.51,102.68,102.48,102.51,27198.0,86.0358,86.1785,86.0107,86.0358,27198.0
2017-04-10 10:30:00,102.56,102.67,102.43,102.44,30029.0,86.0778,86.1701,85.9687,85.9771,30029.0
2017-04-10 11:00:00,102.45,102.52,102.4,102.4,26169.0,85.9855,86.0442,85.9435,85.9435,26169.0
2017-04-10 11:30:00,102.42,102.46,102.04,102.09,41345.0,85.9603,85.9939,85.6414,85.6833,41345.0
2017-04-10 12:00:00,102.09,102.11,101.79,101.9,38842.0,85.6833,85.7001,85.4316,85.5239,38842.0
2017-04-10 12:30:00,101.91,102.19,101.9,102.16,58481.0,85.5323,85.7673,85.5239,85.7421,58481.0
2017-04-10 13:00:00,102.15,102.25,102.12,102.2,30408.0,85.7337,85.8176,85.7085,85.7757,30408.0
2017-04-10 13:30:00,102.22,102.35,102.2,102.27,27821.0,85.7924,85.9016,85.7757,85.8344,27821.0
2017-04-10 14:00:00,102.3,102.34,102.11,102.24,45241.0,85.8596,85.8932,85.7001,85.8092,45241.0
2017-04-10 14:30:00,102.23,102.45,102.21,102.4,24175.0,85.8008,85.9855,85.7841,85.9435,24175.0
2017-04-10 15:00:00,102.42,102.48,102.21,102.28,57493.0,85.9603,86.0107,85.7841,85.8428,57493.0
2017-04-10 15:30:00,102.28,102.35,102.1,102.15,113014.0,85.8428,85.9016,85.6917,85.7337,113014.0
2017-04-11 09:30:00,101.88,102.43,101.55,101.77,52795.0,85.5071,85.9687,85.2301,85.4148,52795.0
2017-04-11 10:00:00,101.75,101.93,101.63,101.8,43165.0,85.398,85.5491,85.2973,85.4399,43165.0
2017-04-11 10:30:00,101.79,101.79,101.39,101.65,55409.0,85.4316,85.4316,85.0958,85.314,55409.0
2017-04-11 11:00:00,101.64,101.69,101.33,101.43,43910.0,85.3057,85.3476,85.0455,85.1294,43910.0
2017-04-11 11:30:00,101.45,101.63,101.41,101.53,32167.0,85.1462,85.2973,85.1126,85.2133,32167.0
2017-04-11 12:00:00,101.54,101.76,101.45,101.73,19161.0,85.2217,85.4064,85.1462,85.3812,19161.0
2017-04-11 12:30:00,101.74,101.79,101.65,101.74,18397.0,85.3896,85.4316,85.314,85.3896,18397.0
2017-04-11 13:00:00,101.76,101.89,101.75,101.85,17768.0,85.4064,85.5155,85.398,85.4819,17768.0
2017-04-11 13:30:00,101.84,101.9,101.74,101.82,24862.0,85.4735,85.5239,85.3896,85.4567,24862.0
2017-04-11 14:00:00,101.83,101.88,101.7,101.83,36558.0,85.4651,85.5071,85.356,85.4651,36558.0
2017-04-11 14:30:00,101.82,102.04,101.79,101.99,34157.0,85.4567,85.6414,85.4316,85.5994,34157.0
2017-04-11 15:00:00,101.98,101.99,101.75,101.86,47802.0,85.591,85.5994,85.398,85.4903,47802.0
2017-04-11 15:30:00,101.84,102.11,101.81,102.09,144641.0,85.4735,85.7001,85.4483,85.6833,144641.0
2017-04-12 09:30:00,101.84,102.1,101.68,101.9,77615.0,85.4735,85.6917,85.3392,85.5239,77615.0
2017-04-12 10:00:00,101.91,102.0,101.75,101.81,58852.0,85.5323,85.6078,85.398,85.4483,58852.0
2017-04-12 10:30:00,101.83,101.92,101.49,101.63,93812.0,85.4651,85.5407,85.1798,85.2973,93812.0
2017-04-12 11:00:00,101.63,101.81,101.63,101.73,64210.0,85.2973,85.4483,85.2973,85.3812,64210.0
2017-04-12 11:30:00,101.72,101.83,101.67,101.82,80786.0,85.3728,85.4651,85.3308,85.4567,80786.0
2017-04-12 12:00:00,101.83,101.94,101.8,101.83,64278.0,85.4651,85.5574,85.4399,85.4651,64278.0
2017-04-12 12:30:00,101.83,101.89,101.73,101.89,70567.0,85.4651,85.5155,85.3812,85.5155,70567.0
2017-04-12 13:00:00,101.89,102.0,101.85,101.91,53423.0,85.5155,85.6078,85.4819,85.5323,53423.0
2017-04-12 13:30:00,101.91,102.07,101.86,102.05,64854.0,85.5323,85.6666,85.4903,85.6498,64854.0
2017-04-12 14:00:00,102.07,102.07,101.92,101.95,56346.0,85.6666,85.6666,85.5407,85.5658,56346.0
2017-04-12 14:30:00,101.95,102.01,101.78,101.89,86981.0,85.5658,85.6162,85.4232,85.5155,86981.0
2017-04-12 15:00:00,101.89,102.02,101.82,101.97,107865.0,85.5155,85.6246,85.4567,85.5826,107865.0
2017-04-12 15:30:00,101.99,102.02,101.84,101.95,199506.0,85.5994,85.6246,85.4735,85.5658,199506.0
2017-04-13 09:30:00,102.26,102.26,101.63,101.89,131684.0,85.826,85.826,85.2973,85.5155,131684.0
2017-04-13 10:00:00,101.91,102.03,101.69,101.69,35699.0,85.5323,85.633,85.3476,85.3476,35699.0
2017-04-13 10:30:00,101.71,101.98,101.68,101.94,29357.0,85.3644,85.591,85.3392,85.5574,29357.0
2017-04-13 11:00:00,101.94,102.02,101.89,101.9,29715.0,85.5574,85.6246,85.5155,85.5239,29715.0
2017-04-13 11:30:00,101.9,102.1,101.9,102.07,27981.0,85.5239,85.6917,85.5239,85.6666,27981.0
2017-04-13 12:00:00,102.07,102.07,101.74,101.77,27629.0,85.6666,85.6666,85.3896,85.4148,27629.0
2017-04-13 12:30:00,101.75,101.79,101.63,101.7,32609.0,85.398,85.4316,85.2973,85.356,32609.0
2017-04-13 13:00:00,101.7,101.7,101.49,101.65,22318.0,85.356,85.356,85.1798,85.314,22318.0
2017-04-13 13:30:00,101.65,101.71,101.45,101.49,55765.0,85.314,85.3644,85.1462,85.1798,55765.0
2017-04-13 14:00:00,101.52,101.7,101.41,101.62,234222.0,85.2049,85.356,85.1126,85.2889,234222.0
2017-04-13 14:30:00,101.62,101.7,101.59,101.65,51609.0,85.2889,85.356,85.2637,85.314,51609.0
2017-04-13 15:00:00,101.64,101.66,101.45,101.5,67269.0,85.3057,85.3224,85.1462,85.1882,67269.0
2017-04-13 15:30:00,101.49,101.59,101.24,101.26,117243.0,85.1798,85.2637,84.9699,84.9867,117243.0
2017-04-17 09:30:00,101.95,102.0,101.75,101.81,94158.0,85.5658,85.6078,85.398,85.4483,94158.0
2017-04-17 10:00:00,101.79,101.91,101.68,101.78,40414.0,85.4316,85.5323,85.3392,85.4232,40414.0
2017-04-17 10:30:00,101.76,101.82,101.66,101.76,48305.0,85.4064,85.4567,85.3224,85.4064,48305.0
2017-04-17 11:00:00,101.77,101.83,101.61,101.63,54906.0,85.4148,85.4651,85.2805,85.2973,54906.0
2017-04-17 11:30:00,101.64,101.68,101.38,101.38,49245.0,85.3057,85.3392,85.0874,85.0874,49245.0
2017-04-17 12:00:00,101.38,101.64,101.38,101.55,30407.0,85.0874,85.3057,85.0874,85.2301,30407.0
2017-04-17 12:30:00,101.54,101.58,101.36,101.41,50082.0,85.2217,85.2553,85.0707,85.1126,50082.0
2017-04-17 13:00:00,101.41,101.55,101.41,101.53,38659.0,85.1126,85.2301,85.1126,85.2133,38659.0
2017-04-17 13:30:00,101.53,101.56,101.46,101.51,32203.0,85.2133,85.2385,85.1546,85.1965,32203.0
2017-04-17 14:00:00,101.5,101.58,101.47,101.54,50951.0,85.1882,85.2553,85.163,85.2217,50951.0
2017-04-17 14:30:00,101.53,101.64,101.52,101.6,51249.0,85.2133,85.3057,85.2049,85.2721,51249.0
2017-04-17 15:00:00,101.6,101.78,101.53,101.75,57744.0,85.2721,85.4232,85.2133,85.398,57744.0
2017-04-17 15:30:00,101.75,101.88,101.68,101.86,144997.0,85.398,85.5071,85.3392,85.4903,144997.0
2017-04-18 09:30:00,101.57,102.1,100.08,102.1,67787.0,85.2469,85.6917,83.9964,85.6917,67787.0
2017-04-18 10:00:00,102.12,102.12,101.67,101.69,39545.0,85.7085,85.7085,85.3308,85.3476,39545.0
2017-04-18 10:30:00,101.67,101.97,101.67,101.97,104092.0,85.3308,85.5826,85.3308,85.5826,104092.0
2017-04-18 11:00:00,101.97,102.34,101.94,102.33,81007.0,85.5826,85.8932,85.5574,85.8848,81007.0
2017-04-18 11:30:00,102.34,102.37,102.08,102.14,65925.0,85.8932,85.9183,85.6749,85.7253,65925.0
2017-04-18 12:00:00,102.12,102.32,102.05,102.28,70703.0,85.7085,85.8764,85.6498,85.8428,70703.0
2017-04-18 12:30:00,102.28,102.41,102.25,102.34,38470.0,85.8428,85.9519,85.8176,85.8932,38470.0
2017-04-18 13:00:00,102.35,102.47,102.24,102.47,41722.0,85.9016,86.0023,85.8092,86.0023,41722.0
2017-04-18 13:30:00,102.47,102.47,102.27,102.32,49638.0,86.0023,86.0023,85.8344,85.8764,49638.0
2017-04-18 14:00:00,102.31,102.33,102.19,102.23,44987.0,85.868,85.8848,85.7673,85.8008,44987.0
2017-04-18 14:30:00,102.23,102.26,102.01,102.06,60199.0,85.8008,85.826,85.6162,85.6582,60199.0
2017-04-18 15:00:00,102.06,102.11,101.97,102.05,296146.0,85.6582,85.7001,85.5826,85.6498,296146.0
2017-04-18 15:30:00,102.06,102.07,101.93,101.94,243239.0,85.6582,85.6666,85.5491,85.5574,243239.0
2017-04-19 09:30:00,102.1,102.48,101.78,102.42,51627.0,85.6917,86.0107,85.4232,85.9603,51627.0
2017-04-19 10:00:00,102.43,102.44,102.23,102.37,37309.0,85.9687,85.9771,85.8008,85.9183,37309.0
2017-04-19 10:30:00,102.32,102.49,102.27,102.42,44227.0,85.8764,86.0191,85.8344,85.9603,44227.0
2017-04-19 11:00:00,102.43,102.56,102.39,102.53,44745.0,85.9687,86.0778,85.9351,86.0526,44745.0
2017-04-19 11:30:00,102.52,102.54,102.44,102.46,49629.0,86.0442,86.061,85.9771,85.9939,49629.0
2017-04-19 12:00:00,102.47,102.51,102.27,102.34,26435.0,86.0023,86.0358,85.8344,85.8932,26435.0
2017-04-19 12:30:00,102.36,102.4,102.26,102.38,19605.0,85.9099,85.9435,85.826,85.9267,19605.0
2017-04-19 13:00:00,102.36,102.36,102.15,102.19,22910.0,85.9099,85.9099,85.7337,85.7673,22910.0
2017-04-19 13:30:00,102.19,102.29,102.14,102.29,22720.0,85.7673,85.8512,85.7253,85.8512,22720.0
2017-04-19 14:00:00,102.28,102.34,102.12,102.2,37005.0,85.8428,85.8932,85.7085,85.7757,37005.0
2017-04-19 14:30:00,102.17,102.22,102.01,102.08,40538.0,85.7505,85.7924,85.6162,85.6749,40538.0
2017-04-19 15:00:00,102.08,102.2,102.03,102.05,69659.0,85.6749,85.7757,85.633,85.6498,69659.0
2017-04-19 15:30:00,102.05,102.1,101.93,102.06,127003.0,85.6498,85.6917,85.5491,85.6582,127003.0
2017-04-20 09:30:00,102.34,102.58,102.3,102.36,65639.0,85.8932,86.0946,85.8596,85.9099,65639.0
2017-04-20 10:00:00,102.35,102.46,102.23,102.38,39319.0,85.9016,85.9939,85.8008,85.9267,39319.0
2017-04-20 10:30:00,102.38,102.58,102.36,102.56,24752.0,85.9267,86.0946,85.9099,86.0778,24752.0
2017-04-20 11:00:00,102.57,102.59,102.43,102.52,43331.0,86.0862,86.103,85.9687,86.0442,43331.0
2017-04-20 11:30:00,102.51,102.76,102.5,102.76,35035.0,86.0358,86.2457,86.0274,86.2457,35035.0
2017-04-20 12:00:00,102.79,102.99,102.78,102.93,32446.0,86.2708,86.4387,86.2624,86.3883,32446.0
2017-04-20 12:30:00,102.92,103.22,102.9,103.22,52000.0,86.38,86.6317,86.3632,86.6317,52000.0
2017-04-20 13:00:00,103.21,103.28,103.12,103.12,36562.0,86.6233,86.6821,86.5478,86.5478,36562.0
2017-04-20 13:30:00,103.13,103.32,103.09,103.28,31149.0,86.5562,86.7157,86.5226,86.6821,31149.0
2017-04-20 14:00:00,103.29,103.3,103.0,103.11,31041.0,86.6905,86.6989,86.4471,86.5394,31041.0
2017-04-20 14:30:00,103.09,103.12,103.02,103.08,30274.0,86.5226,86.5478,86.4639,86.5142,30274.0
2017-04-20 15:00:00,103.07,103.1,102.93,103.03,32708.0,86.5058,86.531,86.3883,86.4723,32708.0
2017-04-20 15:30:00,103.04,103.26,103.03,103.04,136811.0,86.4807,86.6653,86.4723,86.4807,136811.0
2017-04-21 09:30:00,103.04,103.48,103.04,103.43,132637.0,86.4807,86.85,86.4807,86.808,132637.0
2017-04-21 10:00:00,103.43,103.45,103.11,103.13,62106.0,86.808,86.8248,86.5394,86.5562,62106.0
2017-04-21 10:30:00,103.13,103.13,102.78,102.86,66992.0,86.5562,86.5562,86.2624,86.3296,66992.0
2017-04-21 11:00:00,102.85,103.0,102.79,102.96,56440.0,86.3212,86.4471,86.2708,86.4135,56440.0
2017-04-21 11:30:00,102.97,103.01,102.93,102.93,95954.0,86.4219,86.4555,86.3883,86.3883,95954.0
2017-04-21 12:00:00,102.94,102.96,102.69,102.76,64450.0,86.3967,86.4135,86.1869,86.2457,64450.0
2017-04-21 12:30:00,102.76,102.8,102.71,102.71,43375.0,86.2457,86.2792,86.2037,86.2037,43375.0
2017-04-21 13:00:00,102.7,102.76,102.49,102.6,53627.0,86.1953,86.2457,86.0191,86.1114,53627.0
2017-04-21 13:30:00,102.59,102.88,102.59,102.84,45449.0,86.103,86.3464,86.103,86.3128,45449.0
2017-04-21 14:00:00,102.84,102.85,102.72,102.76,46390.0,86.3128,86.3212,86.2121,86.2457,46390.0
2017-04-21 14:30:00,102.77,102.84,102.6,102.68,63852.0,86.2541,86.3128,86.1114,86.1785,63852.0
2017-04-21 15:00:00,102.69,102.69,102.55,102.67,81995.0,86.1869,86.1869,86.0694,86.1701,81995.0
2017-04-21 15:30:00,102.67,102.79,102.65,102.7,187139.0,86.1701,86.2708,86.1533,86.1953,187139.0
2017-04-24 09:30:00,104.0,104.11,103.61,103.73,139682.0,87.2864,87.3787,86.9591,87.0598,139682.0
2017-04-24 10:00:00,103.76,103.91,103.69,103.75,62164.0,87.085,87.2108,87.0262,87.0766,62164.0
2017-04-24 10:30:00,103.78,103.79,103.48,103.63,53258.0,87.1017,87.1101,86.85,86.9758,53258.0
2017-04-24 11:00:00,103.63,103.63,103.28,103.43,86670.0,86.9758,86.9758,86.6821,86.808,86670.0
2017-04-24 11:30:00,103.41,103.53,103.37,103.46,123894.0,86.7912,86.8919,86.7576,86.8332,123894.0
2017-04-24 12:00:00,103.47,103.51,103.29,103.33,110298.0,86.8416,86.8751,86.6905,86.7241,110298.0
2017-04-24 12:30:00,103.33,103.4,103.1,103.17,100257.0,86.7241,86.7828,86.531,86.5898,100257.0
2017-04-24 13:00:00,103.17,103.38,103.17,103.38,45018.0,86.5898,86.766,86.5898,86.766,45018.0
2017-04-24 13:30:00,103.38,103.44,103.34,103.37,91315.0,86.766,86.8164,86.7325,86.7576,91315.0
2017-04-24 14:00:00,103.38,103.54,103.31,103.53,83204.0,86.766,86.9003,86.7073,86.8919,83204.0
2017-04-24 14:30:00,103.54,103.69,103.53,103.69,63427.0,86.9003,87.0262,86.8919,87.0262,63427.0
2017-04-24 15:00:00,103.68,103.94,103.67,103.94,64653.0,87.0178,87.236,87.0094,87.236,64653.0
2017-04-24 15:30:00,103.93,104.19,103.86,104.14,289678.0,87.2276,87.4459,87.1689,87.4039,289678.0
2017-04-25 09:30:00,104.14,104.58,104.09,104.58,83398.0,87.4039,87.7732,87.3619,87.7732,83398.0
2017-04-25 10:00:00,104.58,104.89,104.58,104.7,68985.0,87.7732,88.0334,87.7732,87.8739,68985.0
2017-04-25 10:30:00,104.71,104.85,104.69,104.77,40830.0,87.8823,87.9998,87.8655,87.9326,40830.0
2017-04-25 11:00:00,104.76,105.09,104.74,105.03,75625.0,87.9242,88.2012,87.9075,88.1509,75625.0
2017-04-25 11:30:00,105.04,105.19,105.01,105.14,83766.0,88.1592,88.2851,88.1341,88.2432,83766.0
2017-04-25 12:00:00,105.14,105.14,104.89,104.92,55715.0,88.2432,88.2432,88.0334,88.0585,55715.0
2017-04-25 12:30:00,104.94,104.97,104.84,104.95,57813.0,88.0753,88.1005,87.9914,88.0837,57813.0
2017-04-25 13:00:00,104.94,105.13,104.93,105.09,41946.0,88.0753,88.2348,88.0669,88.2012,41946.0
2017-04-25 13:30:00,105.09,105.09,104.96,105.03,50782.0,88.2012,88.2012,88.0921,88.1509,50782.0
2017-04-25 14:00:00,105.03,105.17,104.99,105.15,64036.0,88.1509,88.2684,88.1173,88.2516,64036.0
2017-04-25 14:30:00,105.15,105.17,105.04,105.06,55058.0,88.2516,88.2684,88.1592,88.176,55058.0
2017-04-25 15:00:00,105.05,105.19,105.03,105.15,62734.0,88.1676,88.2851,88.1509,88.2516,62734.0
2017-04-25 15:30:00,105.15,105.22,104.98,105.01,206725.0,88.2516,88.3103,88.1089,88.1341,206725.0
2017-04-26 09:30:00,104.51,105.0,104.31,104.64,119214.0,87.7144,88.1257,87.5466,87.8235,119214.0
2017-04-26 10:00:00,104.65,104.88,104.59,104.81,81478.0,87.8319,88.025,87.7816,87.9662,81478.0
2017-04-26 10:30:00,104.82,104.83,104.45,104.68,61085.0,87.9746,87.983,87.6641,87.8571,61085.0
2017-04-26 11:00:00,104.69,104.83,104.57,104.8,75524.0,87.8655,87.983,87.7648,87.9578,75524.0
2017-04-26 11:30:00,104.79,104.82,104.56,104.66,64735.0,87.9494,87.9746,87.7564,87.8403,64735.0
2017-04-26 12:00:00,104.66,104.88,104.65,104.84,26246.0,87.8403,88.025,87.8319,87.9914,26246.0
2017-04-26 12:30:00,104.85,105.03,104.84,105.02,45978.0,87.9998,88.1509,87.9914,88.1425,45978.0
2017-04-26 13:00:00,105.02,105.14,105.01,105.06,92229.0,88.1425,88.2432,88.1341,88.176,92229.0
2017-04-26 13:30:00,105.06,105.11,104.85,104.86,54364.0,88.176,88.218,87.9998,88.0082,54364.0
2017-04-26 14:00:00,104.85,105.02,104.79,105.0,42868.0,87.9998,88.1425,87.9494,88.1257,42868.0
2017-04-26 14:30:00,104.99,105.13,104.98,105.05,49745.0,88.1173,88.2348,88.1089,88.1676,49745.0
2017-04-26 15:00:00,105.06,105.15,105.01,105.11,66539.0,88.176,88.2516,88.1341,88.218,66539.0
2017-04-26 15:30:00,105.12,105.12,104.86,104.86,199592.0,88.2264,88.2264,88.0082,88.0082,199592.0
2017-04-27 09:30:00,105.26,105.52,105.0,105.42,103660.0,88.3439,88.5621,88.1257,88.4782,103660.0
2017-04-27 10:00:00,105.44,105.67,105.44,105.61,72558.0,88.495,88.688,88.495,88.6376,72558.0
2017-04-27 10:30:00,105.62,105.68,105.3,105.39,60956.0,88.646,88.6964,88.3775,88.453,60956.0
2017-04-27 11:00:00,105.39,105.4,104.79,104.79,61017.0,88.453,88.4614,87.9494,87.9494,61017.0
2017-04-27 11:30:00,104.8,104.88,104.65,104.87,90296.0,87.9578,88.025,87.8319,88.0166,90296.0
2017-04-27 12:00:00,104.86,105.06,104.86,105.06,24157.0,88.0082,88.176,88.0082,88.176,24157.0
2017-04-27 12:30:00,105.03,105.21,105.03,105.21,33993.0,88.1509,88.3019,88.1509,88.3019,33993.0
2017-04-27 13:00:00,105.2,105.21,105.1,105.13,46634.0,88.2935,88.3019,88.2096,88.2348,46634.0
2017-04-27 13:30:00,105.12,105.14,105.04,105.14,37207.0,88.2264,88.2432,88.1592,88.2432,37207.0
2017-04-27 14:00:00,105.13,105.26,105.12,105.19,55182.0,88.2348,88.3439,88.2264,88.2851,55182.0
2017-04-27 14:30:00,105.18,105.27,105.14,105.15,65715.0,88.2768,88.3523,88.2432,88.2516,65715.0
2017-04-27 15:00:00,105.15,105.16,105.01,105.13,68703.0,88.2516,88.26,88.1341,88.2348,68703.0
2017-04-27 15:30:00,105.14,105.2,105.02,105.16,151676.0,88.2432,88.2935,88.1425,88.26,151676.0
2017-04-28 09:30:00,105.2,105.28,104.53,104.54,85556.0,88.2935,88.3607,87.7312,87.7396,85556.0
2017-04-28 10:00:00,104.56,104.58,104.35,104.42,55993.0,87.7564,87.7732,87.5801,87.6389,55993.0
2017-04-28 10:30:00,104.4,104.51,104.36,104.49,32873.0,87.6221,87.7144,87.5885,87.6976,32873.0
2017-04-28 11:00:00,104.49,104.5,104.29,104.41,63321.0,87.6976,87.706,87.5298,87.6305,63321.0
2017-04-28 11:30:00,104.41,104.63,104.38,104.59,35491.0,87.6305,87.8151,87.6053,87.7816,35491.0
2017-04-28 12:00:00,104.59,104.68,104.5,104.57,34664.0,87.7816,87.8571,87.706,87.7648,34664.0
2017-04-28 12:30:00,104.57,104.59,104.5,104.59,62773.0,87.7648,87.7816,87.706,87.7816,62773.0
2017-04-28 13:00:00,104.59,104.61,104.5,104.57,37161.0,87.7816,87.7984,87.706,87.7648,37161.0
2017-04-28 13:30:00,104.57,104.62,104.52,104.56,44728.0,87.7648,87.8067,87.7228,87.7564,44728.0
2017-04-28 14:00:00,104.56,104.59,104.5,104.57,69534.0,87.7564,87.7816,87.706,87.7648,69534.0
2017-04-28 14:30:00,104.59,104.65,104.39,104.44,82806.0,87.7816,87.8319,87.6137,87.6557,82806.0
2017-04-28 15:00:00,104.44,104.48,104.39,104.42,67697.0,87.6557,87.6892,87.6137,87.6389,67697.0
2017-04-28 15:30:00,104.41,104.59,104.37,104.49,312230.0,87.6305,87.7816,87.5969,87.6976,312230.0
2017-05-01 09:30:00,104.29,104.41,103.88,103.89,108714.0,87.5298,87.6305,87.1857,87.1941,108714.0
2017-05-01 10:00:00,103.88,103.95,103.6,103.72,72928.0,87.1857,87.2444,86.9507,87.0514,72928.0
2017-05-01 10:30:00,103.72,104.11,103.72,104.11,73135.0,87.0514,87.3787,87.0514,87.3787,73135.0
2017-05-01 11:00:00,104.1,104.12,103.76,103.8,58205.0,87.3703,87.3871,87.085,87.1185,58205.0
2017-05-01 11:30:00,103.8,103.91,103.64,103.89,53322.0,87.1185,87.2108,86.9842,87.1941,53322.0
2017-05-01 12:00:00,103.9,104.07,103.67,103.68,60374.0,87.2025,87.3451,87.0094,87.0178,60374.0
2017-05-01 12:30:00,103.69,103.83,103.59,103.75,47227.0,87.0262,87.1437,86.9423,87.0766,47227.0
2017-05-01 13:00:00,103.76,103.84,103.71,103.74,30926.0,87.085,87.1521,87.043,87.0682,30926.0
2017-05-01 13:30:00,103.74,104.03,103.74,104.03,40752.0,87.0682,87.3116,87.0682,87.3116,40752.0
2017-05-01 14:00:00,104.05,104.06,103.91,103.95,65268.0,87.3284,87.3367,87.2108,87.2444,65268.0
2017-05-01 14:30:00,103.95,104.1,103.91,104.09,62835.0,87.2444,87.3703,87.2108,87.3619,62835.0
2017-05-01 15:00:00,104.09,104.15,104.05,104.12,88021.0,87.3619,87.4123,87.3284,87.3871,88021.0
2017-05-01 15:30:00,104.12,104.18,103.96,103.97,209289.0,87.3871,87.4375,87.2528,87.2612,209289.0
2017-05-02 09:30:00,104.19,104.35,103.6,104.0,160057.0,87.4459,87.5801,86.9507,87.2864,160057.0
2017-05-02 10:00:00,103.99,104.13,103.78,104.0,102943.0,87.278,87.3955,87.1017,87.2864,102943.0
2017-05-02 10:30:00,103.97,104.15,103.89,104.02,94855.0,87.2612,87.4123,87.1941,87.3032,94855.0
2017-05-02 11:00:00,104.02,104.1,103.94,104.05,101123.0,87.3032,87.3703,87.236,87.3284,101123.0
2017-05-02 11:30:00,104.03,104.23,103.89,104.22,107371.0,87.3116,87.4794,87.1941,87.471,107371.0
2017-05-02 12:00:00,104.22,104.43,103.92,103.93,102608.0,87.471,87.6473,87.2192,87.2276,102608.0
2017-05-02 12:30:00,103.94,104.01,103.7,103.82,137453.0,87.236,87.2948,87.0346,87.1353,137453.0
2017-05-02 13:00:00,103.81,104.11,103.72,104.1,75188.0,87.1269,87.3787,87.0514,87.3703,75188.0
2017-05-02 13:30:00,104.1,104.24,104.05,104.21,59847.0,87.3703,87.4878,87.3284,87.4626,59847.0
2017-05-02 14:00:00,104.2,104.25,104.11,104.12,81323.0,87.4542,87.4962,87.3787,87.3871,81323.0
2017-05-02 14:30:00,104.12,104.16,103.89,104.08,117554.0,87.3871,87.4207,87.1941,87.3535,117554.0
2017-05-02 15:00:00,104.08,104.14,103.86,103.93,136476.0,87.3535,87.4039,87.1689,87.2276,136476.0
2017-05-02 15:30:00,103.94,104.12,103.86,103.94,481256.0,87.236,87.3871,87.1689,87.236,481256.0
2017-05-03 09:30:00,98.89,99.0,95.5,98.82,1275335.0,82.9976,83.0899,80.1524,82.9389,1275335.0
2017-05-03 10:00:00,98.84,98.95,97.69,98.27,563572.0,82.9556,83.048,81.9905,82.4772,563572.0
2017-05-03 10:30:00,98.25,99.02,98.2,98.85,382195.0,82.4605,83.1067,82.4185,82.964,382195.0
2017-05-03 11:00:00,98.83,99.51,98.81,99.47,382123.0,82.9472,83.518,82.9305,83.4844,382123.0
2017-05-03 11:30:00,99.49,99.62,98.9,99.06,244489.0,83.5012,83.6103,83.006,83.1403,244489.0
2017-05-03 12:00:00,99.05,99.15,98.05,98.3,310987.0,83.1319,83.2158,82.2926,82.5024,310987.0
2017-05-03 12:30:00,98.33,98.58,98.04,98.5,192057.0,82.5276,82.7374,82.2842,82.6703,192057.0
2017-05-03 13:00:00,98.5,98.83,98.12,98.47,177070.0,82.6703,82.9472,82.3513,82.6451,177070.0
2017-05-03 13:30:00,98.45,98.7,98.08,98.21,153373.0,82.6283,82.8381,82.3178,82.4269,153373.0
2017-05-03 14:00:00,98.2,98.2,97.3,97.41,349159.0,82.4185,82.4185,81.6631,81.7555,349159.0
2017-05-03 14:30:00,97.39,97.48,97.06,97.26,324761.0,81.7387,81.8142,81.4617,81.6296,324761.0
2017-05-03 15:00:00,97.26,97.58,97.03,97.4,333688.0,81.6296,81.8981,81.4365,81.7471,333688.0
2017-05-03 15:30:00,97.39,97.78,97.24,97.51,683742.0,81.7387,82.066,81.6128,81.8394,683742.0
2017-05-04 09:30:00,98.31,99.13,97.59,98.84,487226.0,82.5108,83.199,81.9065,82.9556,487226.0
2017-05-04 10:00:00,98.84,98.84,98.36,98.44,244496.0,82.9556,82.9556,82.5528,82.6199,244496.0
2017-05-04 10:30:00,98.44,98.51,98.15,98.19,204917.0,82.6199,82.6787,82.3765,82.4101,204917.0
2017-05-04 11:00:00,98.19,98.3,97.86,98.29,179027.0,82.4101,82.5024,82.1331,82.494,179027.0
2017-05-04 11:30:00,98.3,98.46,98.26,98.32,144916.0,82.5024,82.6367,82.4688,82.5192,144916.0
2017-05-04 12:00:00,98.33,98.43,98.23,98.41,138569.0,82.5276,82.6115,82.4437,82.5947,138569.0
2017-05-04 12:30:00,98.42,98.68,98.34,98.67,134364.0,82.6031,82.8214,82.536,82.813,134364.0
2017-05-04 13:00:00,98.67,99.04,98.66,99.02,101038.0,82.813,83.1235,82.8046,83.1067,101038.0
2017-05-04 13:30:00,99.01,99.04,98.77,98.81,98550.0,83.0983,83.1235,82.8969,82.9305,98550.0
2017-05-04 14:00:00,98.81,98.86,98.46,98.68,157295.0,82.9305,82.9724,82.6367,82.8214,157295.0
2017-05-04 14:30:00,98.67,98.86,98.62,98.66,204260.0,82.813,82.9724,82.771,82.8046,204260.0
2017-05-04 15:00:00,98.66,98.74,98.5,98.64,115560.0,82.8046,82.8717,82.6703,82.7878,115560.0
2017-05-04 15:30:00,98.64,99.11,98.64,99.1,507386.0,82.7878,83.1822,82.7878,83.1739,507386.0
2017-05-05 09:30:00,99.34,99.35,98.64,98.67,219897.0,83.3753,83.3837,82.7878,82.813,219897.0
2017-05-05 10:00:00,98.67,99.16,98.67,98.87,103646.0,82.813,83.2242,82.813,82.9808,103646.0
2017-05-05 10:30:00,98.87,99.2,98.8,99.07,134858.0,82.9808,83.2578,82.9221,83.1487,134858.0
2017-05-05 11:00:00,99.07,99.25,99.06,99.2,114156.0,83.1487,83.2997,83.1403,83.2578,114156.0
2017-05-05 11:30:00,99.2,99.53,99.14,99.51,92117.0,83.2578,83.5347,83.2074,83.518,92117.0
2017-05-05 12:00:00,99.51,99.53,99.22,99.25,75522.0,83.518,83.5347,83.2746,83.2997,75522.0
2017-05-05 12:30:00,99.23,99.24,99.14,99.21,54963.0,83.283,83.2914,83.2074,83.2662,54963.0
2017-05-05 13:00:00,99.21,99.36,99.15,99.29,51462.0,83.2662,83.3921,83.2158,83.3333,51462.0
2017-05-05 13:30:00,99.3,99.33,99.23,99.27,66752.0,83.3417,83.3669,83.283,83.3165,66752.0
2017-05-05 14:00:00,99.27,99.27,99.07,99.13,71553.0,83.3165,83.3165,83.1487,83.199,71553.0
2017-05-05 14:30:00,99.13,99.17,99.03,99.05,71790.0,83.199,83.2326,83.1151,83.1319,71790.0
2017-05-05 15:00:00,99.06,99.36,99.04,99.27,99318.0,83.1403,83.3921,83.1235,83.3165,99318.0
2017-05-05 15:30:00,99.26,99.3,99.1,99.29,243671.0,83.3081,83.3417,83.1739,83.3333,243671.0
2017-05-08 09:30:00,99.5,99.65,98.8,98.85,174937.0,83.5096,83.6355,82.9221,82.964,174937.0
2017-05-08 10:00:00,98.85,98.9,98.36,98.36,124968.0,82.964,83.006,82.5528,82.5528,124968.0
2017-05-08 10:30:00,98.36,98.52,98.3,98.48,108374.0,82.5528,82.6871,82.5024,82.6535,108374.0
2017-05-08 11:00:00,98.45,98.49,98.37,98.42,127172.0,82.6283,82.6619,82.5612,82.6031,127172.0
2017-05-08 11:30:00,98.41,98.63,98.41,98.53,82250.0,82.5947,82.7794,82.5947,82.6955,82250.0
2017-05-08 12:00:00,98.53,98.55,98.5,98.53,73669.0,82.6955,82.7122,82.6703,82.6955,73669.0
2017-05-08 12:30:00,98.52,98.56,98.47,98.49,95908.0,82.6871,82.7206,82.6451,82.6619,95908.0
2017-05-08 13:00:00,98.5,98.5,98.26,98.28,105441.0,82.6703,82.6703,82.4688,82.4856,105441.0
2017-05-08 13:30:00,98.27,98.44,97.66,97.76,311063.0,82.4772,82.6199,81.9653,82.0492,311063.0
2017-05-08 14:00:00,97.77,97.79,97.07,97.09,304775.0,82.0576,82.0744,81.4701,81.4869,304775.0
2017-05-08 14:30:00,97.13,97.13,96.58,96.64,417456.0,81.5204,81.5204,81.0588,81.1092,417456.0
2017-05-08 15:00:00,96.64,96.99,96.42,96.48,571049.0,81.1092,81.4029,80.9246,80.9749,571049.0
2017-05-08 15:30:00,96.48,96.7,96.48,96.69,1265583.0,80.9749,81.1596,80.9749,81.1512,1265583.0
2017-05-09 09:30:00,96.58,96.8,96.32,96.58,239009.0,81.0588,81.2435,80.8406,81.0588,239009.0
2017-05-09 10:00:00,96.58,96.68,96.17,96.63,230058.0,81.0588,81.1428,80.7147,81.1008,230058.0
2017-05-09 10:30:00,96.64,97.06,96.62,96.9,212448.0,81.1092,81.4617,81.0924,81.3274,212448.0
2017-05-09 11:00:00,96.93,97.05,96.86,96.95,130778.0,81.3526,81.4533,81.2938,81.3694,130778.0
2017-05-09 11:30:00,96.94,97.4,96.89,97.37,158348.0,81.361,81.7471,81.319,81.7219,158348.0
2017-05-09 12:00:00,97.36,97.42,97.17,97.25,99270.0,81.7135,81.7638,81.554,81.6212,99270.0
2017-05-09 12:30:00,97.24,97.36,97.18,97.25,82294.0,81.6128,81.7135,81.5624,81.6212,82294.0
2017-05-09 13:00:00,97.24,97.37,97.07,97.13,90822.0,81.6128,81.7219,81.4701,81.5204,90822.0
2017-05-09 13:30:00,97.12,97.22,97.03,97.15,96701.0,81.5121,81.596,81.4365,81.5372,96701.0
2017-05-09 14:00:00,97.14,97.34,97.04,97.29,110247.0,81.5288,81.6967,81.4449,81.6547,110247.0
2017-05-09 14:30:00,97.28,97.43,97.22,97.34,91205.0,81.6463,81.7722,81.596,81.6967,91205.0
2017-05-09 15:00:00,97.33,97.35,97.11,97.16,106318.0,81.6883,81.7051,81.5037,81.5456,106318.0
2017-05-09 15:30:00,97.16,97.17,96.96,97.08,325820.0,81.5456,81.554,81.3778,81.4785,325820.0
2017-05-10 09:30:00,96.97,97.5,96.4,97.0,190181.0,81.3862,81.831,80.9078,81.4113,190181.0
2017-05-10 10:00:00,96.99,97.01,96.25,96.38,381717.0,81.4029,81.4197,80.7819,80.891,381717.0
2017-05-10 10:30:00,96.38,96.5,96.05,96.14,130173.0,80.891,80.9917,80.614,80.6895,130173.0
2017-05-10 11:00:00,96.15,96.66,95.85,96.55,259594.0,80.6979,81.126,80.4462,81.0337,259594.0
2017-05-10 11:30:00,96.54,96.8,96.52,96.72,95070.0,81.0253,81.2435,81.0085,81.1763,95070.0
2017-05-10 12:00:00,96.71,96.87,96.53,96.6,79299.0,81.1679,81.3022,81.0169,81.0756,79299.0
2017-05-10 12:30:00,96.61,96.61,96.44,96.53,77676.0,81.084,81.084,80.9413,81.0169,77676.0
2017-05-10 13:00:00,96.53,96.53,96.27,96.3,77675.0,81.0169,81.0169,80.7987,80.8238,77675.0
2017-05-10 13:30:00,96.3,96.35,96.19,96.28,74748.0,80.8238,80.8658,80.7315,80.8071,74748.0
2017-05-10 14:00:00,96.28,96.57,96.27,96.53,131609.0,80.8071,81.0504,80.7987,81.0169,131609.0
2017-05-10 14:30:00,96.53,96.59,96.44,96.48,118550.0,81.0169,81.0672,80.9413,80.9749,118550.0
2017-05-10 15:00:00,96.49,96.65,96.47,96.48,177213.0,80.9833,81.1176,80.9665,80.9749,177213.0
2017-05-10 15:30:00,96.49,96.66,96.44,96.63,368880.0,80.9833,81.126,80.9413,81.1008,368880.0
2017-05-11 09:30:00,96.28,96.53,96.15,96.36,249267.0,80.8071,81.0169,80.6979,80.8742,249267.0
2017-05-11 10:00:00,96.37,96.42,96.25,96.28,195732.0,80.8826,80.9246,80.7819,80.8071,195732.0
2017-05-11 10:30:00,96.29,96.32,96.05,96.05,184675.0,80.8154,80.8406,80.614,80.614,184675.0
2017-05-11 11:00:00,96.05,96.21,96.03,96.18,272276.0,80.614,80.7483,80.5972,80.7231,272276.0
2017-05-11 11:30:00,96.16,96.31,95.87,95.97,113853.0,80.7063,80.8322,80.4629,80.5469,113853.0
2017-05-11 12:00:00,95.98,96.22,95.93,96.19,59139.0,80.5553,80.7567,80.5133,80.7315,59139.0
2017-05-11 12:30:00,96.2,96.22,96.02,96.17,163228.0,80.7399,80.7567,80.5888,80.7147,163228.0
2017-05-11 13:00:00,96.17,96.19,96.05,96.09,97721.0,80.7147,80.7315,80.614,80.6476,97721.0
2017-05-11 13:30:00,96.09,96.23,96.05,96.17,237874.0,80.6476,80.7651,80.614,80.7147,237874.0
2017-05-11 14:00:00,96.17,96.18,96.07,96.15,186210.0,80.7147,80.7231,80.6308,80.6979,186210.0
2017-05-11 14:30:00,96.15,96.33,96.06,96.22,211415.0,80.6979,80.849,80.6224,80.7567,211415.0
2017-05-11 15:00:00,96.23,96.4,96.19,96.37,136220.0,80.7651,80.9078,80.7315,80.8826,136220.0
2017-05-11 15:30:00,96.37,96.6,96.33,96.46,458207.0,80.8826,81.0756,80.849,80.9581,458207.0
2017-05-12 09:30:00,96.57,96.71,96.25,96.46,112581.0,81.0504,81.1679,80.7819,80.9581,112581.0
2017-05-12 10:00:00,96.47,96.67,96.39,96.44,76055.0,80.9665,81.1344,80.8994,80.9413,76055.0
2017-05-12 10:30:00,96.43,96.8,96.41,96.78,70589.0,80.9329,81.2435,80.9162,81.2267,70589.0
2017-05-12 11:00:00,96.79,96.84,96.72,96.8,65023.0,81.2351,81.2771,81.1763,81.2435,65023.0
2017-05-12 11:30:00,96.8,96.9,96.79,96.85,51778.0,81.2435,81.3274,81.2351,81.2854,51778.0
2017-05-12 12:00:00,96.86,96.91,96.81,96.91,45419.0,81.2938,81.3358,81.2519,81.3358,45419.0
2017-05-12 12:30:00,96.92,97.19,96.92,97.17,71315.0,81.3442,81.5708,81.3442,81.554,71315.0
2017-05-12 13:00:00,97.18,97.26,97.12,97.22,51442.0,81.5624,81.6296,81.5121,81.596,51442.0
2017-05-12 13:30:00,97.22,97.3,97.13,97.22,100343.0,81.596,81.6631,81.5204,81.596,100343.0
2017-05-12 14:00:00,97.23,97.25,97.19,97.25,216782.0,81.6044,81.6212,81.5708,81.6212,216782.0
2017-05-12 14:30:00,97.24,97.25,97.01,97.21,166000.0,81.6128,81.6212,81.4197,81.5876,166000.0
2017-05-12 15:00:00,97.22,97.23,97.11,97.11,103876.0,81.596,81.6044,81.5037,81.5037,103876.0
2017-05-12 15:30:00,97.12,97.22,97.03,97.18,260103.0,81.5121,81.596,81.4365,81.5624,260103.0
2017-05-15 09:30:00,97.01,98.0,96.76,97.99,134522.0,81.4197,82.2506,81.2099,82.2422,134522.0
2017-05-15 10:00:00,97.98,98.16,97.96,98.15,152681.0,82.2338,82.3849,82.2171,82.3765,152681.0
2017-05-15 10:30:00,98.16,98.34,98.11,98.28,115078.0,82.3849,82.536,82.343,82.4856,115078.0
2017-05-15 11:00:00,98.26,98.4,98.23,98.35,123711.0,82.4688,82.5863,82.4437,82.5444,123711.0
2017-05-15 11:30:00,98.35,98.38,98.31,98.38,64761.0,82.5444,82.5696,82.5108,82.5696,64761.0
2017-05-15 12:00:00,98.37,98.51,98.31,98.41,132273.0,82.5612,82.6787,82.5108,82.5947,132273.0
2017-05-15 12:30:00,98.41,98.43,98.35,98.38,99514.0,82.5947,82.6115,82.5444,82.5696,99514.0
2017-05-15 13:00:00,98.36,98.48,98.35,98.42,50424.0,82.5528,82.6535,82.5444,82.6031,50424.0
2017-05-15 13:30:00,98.42,98.54,98.42,98.49,76135.0,82.6031,82.7039,82.6031,82.6619,76135.0
2017-05-15 14:00:00,98.5,98.5,98.31,98.42,186756.0,82.6703,82.6703,82.5108,82.6031,186756.0
2017-05-15 14:30:00,98.41,98.54,98.4,98.49,134474.0,82.5947,82.7039,82.5863,82.6619,134474.0
2017-05-15 15:00:00,98.49,98.49,98.42,98.45,160902.0,82.6619,82.6619,82.6031,82.6283,160902.0
2017-05-15 15:30:00,98.45,98.51,98.42,98.45,331981.0,82.6283,82.6787,82.6031,82.6283,331981.0
2017-05-16 09:30:00,98.39,98.76,98.39,98.42,180831.0,82.578,82.8885,82.578,82.6031,180831.0
2017-05-16 10:00:00,98.43,98.59,98.42,98.54,154779.0,82.6115,82.7458,82.6031,82.7039,154779.0
2017-05-16 10:30:00,98.54,98.65,98.45,98.58,232174.0,82.7039,82.7962,82.6283,82.7374,232174.0
2017-05-16 11:00:00,98.58,98.68,98.51,98.65,109730.0,82.7374,82.8214,82.6787,82.7962,109730.0
2017-05-16 11:30:00,98.65,98.69,98.42,98.46,159086.0,82.7962,82.8297,82.6031,82.6367,159086.0
2017-05-16 12:00:00,98.47,98.58,98.46,98.53,76431.0,82.6451,82.7374,82.6367,82.6955,76431.0
2017-05-16 12:30:00,98.52,98.65,98.49,98.58,130579.0,82.6871,82.7962,82.6619,82.7374,130579.0
2017-05-16 13:00:00,98.59,98.61,98.39,98.39,116104.0,82.7458,82.7626,82.578,82.578,116104.0
2017-05-16 13:30:00,98.4,98.45,98.29,98.29,94577.0,82.5863,82.6283,82.494,82.494,94577.0
2017-05-16 14:00:00,98.3,98.33,98.17,98.22,116363.0,82.5024,82.5276,82.3933,82.4353,116363.0
2017-05-16 14:30:00,98.22,98.23,98.15,98.18,98961.0,82.4353,82.4437,82.3765,82.4017,98961.0
2017-05-16 15:00:00,98.18,98.34,98.18,98.3,96217.0,82.4017,82.536,82.4017,82.5024,96217.0
2017-05-16 15:30:00,98.29,98.32,98.24,98.32,207319.0,82.494,82.5192,82.4521,82.5192,207319.0
2017-05-17 09:30:00,97.7,98.08,97.41,97.82,175107.0,81.9988,82.3178,81.7555,82.0996,175107.0
2017-05-17 10:00:00,97.82,97.95,97.61,97.84,179997.0,82.0996,82.2087,81.9233,82.1163,179997.0
2017-05-17 10:30:00,97.84,97.98,97.73,97.83,146962.0,82.1163,82.2338,82.024,82.108,146962.0
2017-05-17 11:00:00,97.83,97.9,97.65,97.85,173215.0,82.108,82.1667,81.9569,82.1247,173215.0
2017-05-17 11:30:00,97.85,97.85,97.55,97.68,115019.0,82.1247,82.1247,81.873,81.9821,115019.0
2017-05-17 12:00:00,97.68,97.77,97.68,97.73,90126.0,81.9821,82.0576,81.9821,82.024,90126.0
2017-05-17 12:30:00,97.72,97.82,97.61,97.8,82865.0,82.0156,82.0996,81.9233,82.0828,82865.0
2017-05-17 13:00:00,97.79,97.84,97.7,97.8,92858.0,82.0744,82.1163,81.9988,82.0828,92858.0
2017-05-17 13:30:00,97.8,98.06,97.78,98.02,202056.0,82.0828,82.301,82.066,82.2674,202056.0
2017-05-17 14:00:00,98.01,98.08,97.72,97.77,99463.0,82.259,82.3178,82.0156,82.0576,99463.0
2017-05-17 14:30:00,97.78,97.87,97.65,97.8,92603.0,82.066,82.1415,81.9569,82.0828,92603.0
2017-05-17 15:00:00,97.8,97.87,97.73,97.84,142398.0,82.0828,82.1415,82.024,82.1163,142398.0
2017-05-17 15:30:00,97.84,97.89,97.23,97.3,568559.0,82.1163,82.1583,81.6044,81.6631,568559.0
2017-05-18 09:30:00,97.05,97.67,96.8,97.62,149984.0,81.4533,81.9737,81.2435,81.9317,149984.0
2017-05-18 10:00:00,97.64,98.18,97.64,98.05,91416.0,81.9485,82.4017,81.9485,82.2926,91416.0
2017-05-18 10:30:00,98.03,98.11,97.79,97.98,70563.0,82.2758,82.343,82.0744,82.2338,70563.0
2017-05-18 11:00:00,97.99,98.18,97.92,98.14,73339.0,82.2422,82.4017,82.1835,82.3681,73339.0
2017-05-18 11:30:00,98.14,98.36,98.12,98.29,141237.0,82.3681,82.5528,82.3513,82.494,141237.0
2017-05-18 12:00:00,98.29,98.31,98.1,98.29,144190.0,82.494,82.5108,82.3346,82.494,144190.0
2017-05-18 12:30:00,98.27,98.39,98.21,98.25,140716.0,82.4772,82.578,82.4269,82.4605,140716.0
2017-05-18 13:00:00,98.26,98.3,98.15,98.18,154515.0,82.4688,82.5024,82.3765,82.4017,154515.0
2017-05-18 13:30:00,98.18,98.45,98.14,98.34,130140.0,82.4017,82.6283,82.3681,82.536,130140.0
2017-05-18 14:00:00,98.35,98.63,98.35,98.54,82312.0,82.5444,82.7794,82.5444,82.7039,82312.0
2017-05-18 14:30:00,98.56,98.65,98.41,98.47,104487.0,82.7206,82.7962,82.5947,82.6451,104487.0
2017-05-18 15:00:00,98.48,98.59,98.36,98.47,107653.0,82.6535,82.7458,82.5528,82.6451,107653.0
2017-05-18 15:30:00,98.47,98.55,98.33,98.34,313007.0,82.6451,82.7122,82.5276,82.536,313007.0
2017-05-19 09:30:00,98.34,98.58,97.89,98.3,279294.0,82.536,82.7374,82.1583,82.5024,279294.0
2017-05-19 10:00:00,98.32,98.53,98.24,98.48,158203.0,82.5192,82.6955,82.4521,82.6535,158203.0
2017-05-19 10:30:00,98.48,98.49,98.3,98.35,243743.0,82.6535,82.6619,82.5024,82.5444,243743.0
2017-05-19 11:00:00,98.35,98.65,98.32,98.59,134119.0,82.5444,82.7962,82.5192,82.7458,134119.0
2017-05-19 11:30:00,98.59,98.78,98.49,98.78,157574.0,82.7458,82.9053,82.6619,82.9053,157574.0
2017-05-19 12:00:00,98.79,98.85,98.73,98.79,99427.0,82.9137,82.964,82.8633,82.9137,99427.0
2017-05-19 12:30:00,98.79,98.92,98.7,98.86,57466.0,82.9137,83.0228,82.8381,82.9724,57466.0
2017-05-19 13:00:00,98.85,98.85,98.68,98.74,145718.0,82.964,82.964,82.8214,82.8717,145718.0
2017-05-19 13:30:00,98.74,98.76,98.64,98.68,62384.0,82.8717,82.8885,82.7878,82.8214,62384.0
2017-05-19 14:00:00,98.69,98.77,98.63,98.69,114549.0,82.8297,82.8969,82.7794,82.8297,114549.0
2017-05-19 14:30:00,98.68,98.87,98.67,98.81,70479.0,82.8214,82.9808,82.813,82.9305,70479.0
2017-05-19 15:00:00,98.83,98.85,98.52,98.61,125247.0,82.9472,82.964,82.6871,82.7626,125247.0
2017-05-19 15:30:00,98.6,98.63,98.49,98.61,328455.0,82.7542,82.7794,82.6619,82.7626,328455.0
2017-05-22 09:30:00,98.51,99.37,98.44,99.37,115181.0,82.6787,83.4005,82.6199,83.4005,115181.0
2017-05-22 10:00:00,99.34,99.45,99.15,99.44,63837.0,83.3753,83.4676,83.2158,83.4592,63837.0
2017-05-22 10:30:00,99.44,99.5,99.32,99.41,46276.0,83.4592,83.5096,83.3585,83.434,46276.0
2017-05-22 11:00:00,99.41,99.49,99.35,99.36,58548.0,83.434,83.5012,83.3837,83.3921,58548.0
2017-05-22 11:30:00,99.37,99.5,99.35,99.49,73633.0,83.4005,83.5096,83.3837,83.5012,73633.0
2017-05-22 12:00:00,99.48,99.54,99.38,99.51,29752.0,83.4928,83.5431,83.4089,83.518,29752.0
2017-05-22 12:30:00,99.5,99.52,99.37,99.38,37787.0,83.5096,83.5264,83.4005,83.4089,37787.0
2017-05-22 13:00:00,99.39,99.41,99.33,99.38,49703.0,83.4172,83.434,83.3669,83.4089,49703.0
2017-05-22 13:30:00,99.41,99.46,99.39,99.42,63178.0,83.434,83.476,83.4172,83.4424,63178.0
2017-05-22 14:00:00,99.41,99.56,99.41,99.47,88397.0,83.434,83.5599,83.434,83.4844,88397.0
2017-05-22 14:30:00,99.48,99.51,99.36,99.4,72176.0,83.4928,83.518,83.3921,83.4256,72176.0
2017-05-22 15:00:00,99.4,99.43,99.31,99.36,59547.0,83.4256,83.4508,83.3501,83.3921,59547.0
2017-05-22 15:30:00,99.36,99.56,99.36,99.45,274284.0,83.3921,83.5599,83.3921,83.4676,274284.0
2017-05-23 09:30:00,99.37,99.54,99.09,99.17,99654.0,83.4005,83.5431,83.1655,83.2326,99654.0
2017-05-23 10:00:00,99.18,99.43,99.06,99.33,59228.0,83.241,83.4508,83.1403,83.3669,59228.0
2017-05-23 10:30:00,99.33,99.37,99.22,99.36,47774.0,83.3669,83.4005,83.2746,83.3921,47774.0
2017-05-23 11:00:00,99.37,99.5,99.29,99.48,38454.0,83.4005,83.5096,83.3333,83.4928,38454.0
2017-05-23 11:30:00,99.48,99.51,99.3,99.37,145152.0,83.4928,83.518,83.3417,83.4005,145152.0
2017-05-23 12:00:00,99.36,99.42,99.16,99.17,65281.0,83.3921,83.4424,83.2242,83.2326,65281.0
2017-05-23 12:30:00,99.17,99.32,99.15,99.19,35521.0,83.2326,83.3585,83.2158,83.2494,35521.0
2017-05-23 13:00:00,99.18,99.34,99.18,99.33,42965.0,83.241,83.3753,83.241,83.3669,42965.0
2017-05-23 13:30:00,99.32,99.4,99.31,99.35,59244.0,83.3585,83.4256,83.3501,83.3837,59244.0
2017-05-23 14:00:00,99.36,99.39,99.33,99.35,79001.0,83.3921,83.4172,83.3669,83.3837,79001.0
2017-05-23 14:30:00,99.35,99.44,99.35,99.41,93130.0,83.3837,83.4592,83.3837,83.434,93130.0
2017-05-23 15:00:00,99.41,99.5,99.37,99.49,71129.0,83.434,83.5096,83.4005,83.5012,71129.0
2017-05-23 15:30:00,99.48,99.54,99.44,99.53,220940.0,83.4928,83.5431,83.4592,83.5347,220940.0
2017-05-24 09:30:00,99.49,99.86,99.43,99.78,155470.0,83.5012,83.8117,83.4508,83.7446,155470.0
2017-05-24 10:00:00,99.81,99.98,99.79,99.85,108557.0,83.7698,83.9124,83.753,83.8033,108557.0
2017-05-24 10:30:00,99.88,99.97,99.82,99.94,103956.0,83.8285,83.904,83.7781,83.8789,103956.0
2017-05-24 11:00:00,99.95,99.97,99.84,99.86,88641.0,83.8873,83.904,83.7949,83.8117,88641.0
2017-05-24 11:30:00,99.87,99.95,99.85,99.88,57691.0,83.8201,83.8873,83.8033,83.8285,57691.0
2017-05-24 12:00:00,99.88,99.91,99.85,99.88,239067.0,83.8285,83.8537,83.8033,83.8285,239067.0
2017-05-24 12:30:00,99.88,99.9,99.8,99.9,68881.0,83.8285,83.8453,83.7614,83.8453,68881.0
2017-05-24 13:00:00,99.91,99.95,99.82,99.84,107893.0,83.8537,83.8873,83.7781,83.7949,107893.0
2017-05-24 13:30:00,99.84,99.92,99.81,99.84,89487.0,83.7949,83.8621,83.7698,83.7949,89487.0
2017-05-24 14:00:00,99.84,99.97,99.76,99.96,111734.0,83.7949,83.904,83.7278,83.8956,111734.0
2017-05-24 14:30:00,99.96,100.0,99.9,99.94,105967.0,83.8956,83.9292,83.8453,83.8789,105967.0
2017-05-24 15:00:00,99.95,100.04,99.91,99.99,132153.0,83.8873,83.9628,83.8537,83.9208,132153.0
2017-05-24 15:30:00,100.0,100.06,99.96,99.98,223327.0,83.9292,83.9796,83.8956,83.9124,223327.0
2017-05-25 09:30:00,100.25,100.48,100.03,100.39,173572.0,84.139,84.3321,83.9544,84.2565,173572.0
2017-05-25 10:00:00,100.4,100.9,100.39,100.89,104924.0,84.2649,84.6846,84.2565,84.6762,104924.0
2017-05-25 10:30:00,100.89,101.04,100.83,100.93,57348.0,84.6762,84.8021,84.6258,84.7098,57348.0
2017-05-25 11:00:00,100.94,101.05,100.86,100.99,76290.0,84.7182,84.8105,84.651,84.7601,76290.0
2017-05-25 11:30:00,100.99,101.06,100.94,101.05,25651.0,84.7601,84.8189,84.7182,84.8105,25651.0
2017-05-25 12:00:00,101.05,101.23,101.02,101.07,35374.0,84.8105,84.9615,84.7853,84.8273,35374.0
2017-05-25 12:30:00,101.06,101.31,101.05,101.3,45477.0,84.8189,85.0287,84.8105,85.0203,45477.0
2017-05-25 13:00:00,101.31,101.32,101.21,101.24,34670.0,85.0287,85.0371,84.9448,84.9699,34670.0
2017-05-25 13:30:00,101.24,101.33,101.18,101.33,37810.0,84.9699,85.0455,84.9196,85.0455,37810.0
2017-05-25 14:00:00,101.32,101.36,101.25,101.32,51435.0,85.0371,85.0707,84.9783,85.0371,51435.0
2017-05-25 14:30:00,101.31,101.43,101.29,101.35,58549.0,85.0287,85.1294,85.0119,85.0623,58549.0
2017-05-25 15:00:00,101.35,101.35,101.23,101.23,49355.0,85.0623,85.0623,84.9615,84.9615,49355.0
2017-05-25 15:30:00,101.23,101.36,101.12,101.16,159948.0,84.9615,85.0707,84.8692,84.9028,159948.0
2017-05-26 09:30:00,101.23,101.35,100.91,101.35,117923.0,84.9615,85.0623,84.693,85.0623,117923.0
2017-05-26 10:00:00,101.35,101.43,101.14,101.2,85670.0,85.0623,85.1294,84.886,84.9364,85670.0
2017-05-26 10:30:00,101.2,101.42,101.2,101.4,112548.0,84.9364,85.121,84.9364,85.1042,112548.0
2017-05-26 11:00:00,101.4,101.53,101.22,101.35,78650.0,85.1042,85.2133,84.9532,85.0623,78650.0
2017-05-26 11:30:00,101.35,101.38,101.15,101.3,94094.0,85.0623,85.0874,84.8944,85.0203,94094.0
2017-05-26 12:00:00,101.29,101.51,101.24,101.49,154734.0,85.0119,85.1965,84.9699,85.1798,154734.0
2017-05-26 12:30:00,101.5,101.51,101.27,101.33,72845.0,85.1882,85.1965,84.9951,85.0455,72845.0
2017-05-26 13:00:00,101.32,101.34,101.25,101.33,113357.0,85.0371,85.0539,84.9783,85.0455,113357.0
2017-05-26 13:30:00,101.32,101.34,101.18,101.2,86567.0,85.0371,85.0539,84.9196,84.9364,86567.0
2017-05-26 14:00:00,101.19,101.27,101.16,101.22,84227.0,84.928,84.9951,84.9028,84.9532,84227.0
2017-05-26 14:30:00,101.22,101.29,101.21,101.26,103292.0,84.9532,85.0119,84.9448,84.9867,103292.0
2017-05-26 15:00:00,101.26,101.31,101.23,101.28,100629.0,84.9867,85.0287,84.9615,85.0035,100629.0
2017-05-26 15:30:00,101.28,101.36,101.23,101.35,245116.0,85.0035,85.0707,84.9615,85.0623,245116.0
2017-05-30 09:30:00,101.21,101.28,100.67,100.88,277527.0,84.9448,85.0035,84.4915,84.6678,277527.0
2017-05-30 10:00:00,100.84,100.85,100.53,100.66,106816.0,84.6342,84.6426,84.374,84.4831,106816.0
2017-05-30 10:30:00,100.64,100.95,100.64,100.76,116856.0,84.4664,84.7265,84.4664,84.5671,116856.0
2017-05-30 11:00:00,100.76,101.15,100.76,101.15,99266.0,84.5671,84.8944,84.5671,84.8944,99266.0
2017-05-30 11:30:00,101.16,101.34,101.13,101.25,58595.0,84.9028,85.0539,84.8776,84.9783,58595.0
2017-05-30 12:00:00,101.25,101.47,101.25,101.41,59398.0,84.9783,85.163,84.9783,85.1126,59398.0
2017-05-30 12:30:00,101.42,101.46,101.31,101.36,33918.0,85.121,85.1546,85.0287,85.0707,33918.0
2017-05-30 13:00:00,101.37,101.39,101.29,101.35,30978.0,85.079,85.0958,85.0119,85.0623,30978.0
2017-05-30 13:30:00,101.34,101.34,101.24,101.31,57144.0,85.0539,85.0539,84.9699,85.0287,57144.0
2017-05-30 14:00:00,101.31,101.44,101.3,101.44,52643.0,85.0287,85.1378,85.0203,85.1378,52643.0
2017-05-30 14:30:00,101.44,101.5,101.39,101.45,58703.0,85.1378,85.1882,85.0958,85.1462,58703.0
2017-05-30 15:00:00,101.45,101.52,101.42,101.52,66414.0,85.1462,85.2049,85.121,85.2049,66414.0
2017-05-30 15:30:00,101.52,101.66,101.5,101.54,208465.0,85.2049,85.3224,85.1882,85.2217,208465.0
2017-05-31 09:30:00,101.7,101.98,101.6,101.72,128270.0,85.356,85.591,85.2721,85.3728,128270.0
2017-05-31 10:00:00,101.73,101.75,101.51,101.7,104484.0,85.3812,85.398,85.1965,85.356,104484.0
2017-05-31 10:30:00,101.72,102.08,101.62,102.04,76729.0,85.3728,85.6749,85.2889,85.6414,76729.0
2017-05-31 11:00:00,102.04,102.17,101.76,101.82,118172.0,85.6414,85.7505,85.4064,85.4567,118172.0
2017-05-31 11:30:00,101.83,102.08,101.83,102.04,107933.0,85.4651,85.6749,85.4651,85.6414,107933.0
2017-05-31 12:00:00,102.07,102.29,102.05,102.2,92946.0,85.6666,85.8512,85.6498,85.7757,92946.0
2017-05-31 12:30:00,102.2,102.2,102.01,102.15,141695.0,85.7757,85.7757,85.6162,85.7337,141695.0
2017-05-31 13:00:00,102.15,102.35,102.12,102.16,71509.0,85.7337,85.9016,85.7085,85.7421,71509.0
2017-05-31 13:30:00,102.16,102.19,102.11,102.15,101284.0,85.7421,85.7673,85.7001,85.7337,101284.0
2017-05-31 14:00:00,102.15,102.2,102.0,102.16,131119.0,85.7337,85.7757,85.6078,85.7421,131119.0
2017-05-31 14:30:00,102.16,102.37,102.13,102.32,74449.0,85.7421,85.9183,85.7169,85.8764,74449.0
2017-05-31 15:00:00,102.32,102.41,102.22,102.38,131502.0,85.8764,85.9519,85.7924,85.9267,131502.0
2017-05-31 15:30:00,102.38,102.5,102.32,102.37,236161.0,85.9267,86.0274,85.8764,85.9183,236161.0
2017-06-01 09:30:00,103.0,103.4,102.01,103.02,155078.0,86.4471,86.7828,85.6162,86.4639,155078.0
2017-06-01 10:00:00,103.04,103.07,102.87,102.96,246886.0,86.4807,86.5058,86.338,86.4135,246886.0
2017-06-01 10:30:00,102.95,102.98,102.28,102.29,297200.0,86.4051,86.4303,85.8428,85.8512,297200.0
2017-06-01 11:00:00,102.3,102.38,102.23,102.37,157965.0,85.8596,85.9267,85.8008,85.9183,157965.0
2017-06-01 11:30:00,102.37,102.58,102.21,102.5,101213.0,85.9183,86.0946,85.7841,86.0274,101213.0
2017-06-01 12:00:00,102.5,102.7,102.47,102.57,64130.0,86.0274,86.1953,86.0023,86.0862,64130.0
2017-06-01 12:30:00,102.57,102.73,102.57,102.66,66641.0,86.0862,86.2205,86.0862,86.1617,66641.0
2017-06-01 13:00:00,102.66,102.79,102.64,102.73,53182.0,86.1617,86.2708,86.1449,86.2205,53182.0
2017-06-01 13:30:00,102.73,102.84,102.69,102.82,59125.0,86.2205,86.3128,86.1869,86.296,59125.0
2017-06-01 14:00:00,102.83,103.03,102.81,102.89,157157.0,86.3044,86.4723,86.2876,86.3548,157157.0
2017-06-01 14:30:00,102.89,102.94,102.82,102.9,141165.0,86.3548,86.3967,86.296,86.3632,141165.0
2017-06-01 15:00:00,102.89,103.06,102.87,103.02,112114.0,86.3548,86.4975,86.338,86.4639,112114.0
2017-06-01 15:30:00,103.02,103.36,103.0,103.31,321439.0,86.4639,86.7492,86.4471,86.7073,321439.0
2017-06-02 09:30:00,100.12,100.5,98.5,100.02,1566251.0,84.0299,84.3489,82.6703,83.946,1566251.0
2017-06-02 10:00:00,100.02,100.06,99.38,99.93,699124.0,83.946,83.9796,83.4089,83.8705,699124.0
2017-06-02 10:30:00,99.91,100.42,99.8,100.08,780835.0,83.8537,84.2817,83.7614,83.9964,780835.0
2017-06-02 11:00:00,100.07,100.07,99.85,99.95,374461.0,83.988,83.988,83.8033,83.8873,374461.0
2017-06-02 11:30:00,99.96,100.02,99.83,99.96,333640.0,83.8956,83.946,83.7865,83.8956,333640.0
2017-06-02 12:00:00,99.96,99.98,99.89,99.96,156910.0,83.8956,83.9124,83.8369,83.8956,156910.0
2017-06-02 12:30:00,99.97,100.02,99.88,100.0,152680.0,83.904,83.946,83.8285,83.9292,152680.0
2017-06-02 13:00:00,100.0,100.22,99.96,100.19,130087.0,83.9292,84.1139,83.8956,84.0887,130087.0
2017-06-02 13:30:00,100.18,100.56,100.17,100.43,323103.0,84.0803,84.3992,84.0719,84.2901,323103.0
2017-06-02 14:00:00,100.43,100.61,100.42,100.57,351989.0,84.2901,84.4412,84.2817,84.4076,351989.0
2017-06-02 14:30:00,100.58,100.71,100.57,100.68,264159.0,84.416,84.5251,84.4076,84.4999,264159.0
2017-06-02 15:00:00,100.68,101.01,100.66,100.97,241148.0,84.4999,84.7769,84.4831,84.7433,241148.0
2017-06-02 15:30:00,100.97,101.08,100.83,100.97,1602513.0,84.7433,84.8357,84.6258,84.7433,1602513.0
2017-06-05 09:30:00,101.1,101.29,100.88,101.18,424680.0,84.8524,85.0119,84.6678,84.9196,424680.0
2017-06-05 10:00:00,101.19,101.48,101.14,101.28,173532.0,84.928,85.1714,84.886,85.0035,173532.0
2017-06-05 10:30:00,101.28,101.28,101.12,101.18,248882.0,85.0035,85.0035,84.8692,84.9196,248882.0
2017-06-05 11:00:00,101.18,101.29,101.11,101.2,215977.0,84.9196,85.0119,84.8608,84.9364,215977.0
2017-06-05 11:30:00,101.19,101.53,101.15,101.53,199971.0,84.928,85.2133,84.8944,85.2133,199971.0
2017-06-05 12:00:00,101.55,101.63,101.46,101.56,58047.0,85.2301,85.2973,85.1546,85.2385,58047.0
2017-06-05 12:30:00,101.56,101.6,101.31,101.36,74734.0,85.2385,85.2721,85.0287,85.0707,74734.0
2017-06-05 13:00:00,101.36,101.38,101.23,101.24,89515.0,85.0707,85.0874,84.9615,84.9699,89515.0
2017-06-05 13:30:00,101.24,101.25,101.14,101.19,233873.0,84.9699,84.9783,84.886,84.928,233873.0
2017-06-05 14:00:00,101.18,101.29,101.03,101.08,130306.0,84.9196,85.0119,84.7937,84.8357,130306.0
2017-06-05 14:30:00,101.07,101.18,101.0,101.15,144944.0,84.8273,84.9196,84.7685,84.8944,144944.0
2017-06-05 15:00:00,101.15,101.38,101.14,101.18,123738.0,84.8944,85.0874,84.886,84.9196,123738.0
2017-06-05 15:30:00,101.17,101.26,101.07,101.11,488152.0,84.9112,84.9867,84.8273,84.8608,488152.0
2017-06-06 09:30:00,101.0,101.36,100.65,101.3,179819.0,84.7685,85.0707,84.4748,85.0203,179819.0
2017-06-06 10:00:00,101.31,101.52,101.22,101.39,95160.0,85.0287,85.2049,84.9532,85.0958,95160.0
2017-06-06 10:30:00,101.39,101.52,101.28,101.37,183193.0,85.0958,85.2049,85.0035,85.079,183193.0
2017-06-06 11:00:00,101.37,101.55,101.37,101.52,71359.0,85.079,85.2301,85.079,85.2049,71359.0
2017-06-06 11:30:00,101.51,101.66,101.5,101.64,49975.0,85.1965,85.3224,85.1882,85.3057,49975.0
2017-06-06 12:00:00,101.64,101.72,101.62,101.63,40269.0,85.3057,85.3728,85.2889,85.2973,40269.0
2017-06-06 12:30:00,101.65,101.68,101.53,101.59,53050.0,85.314,85.3392,85.2133,85.2637,53050.0
2017-06-06 13:00:00,101.58,101.59,101.36,101.4,97800.0,85.2553,85.2637,85.0707,85.1042,97800.0
2017-06-06 13:30:00,101.4,101.56,101.32,101.56,111340.0,85.1042,85.2385,85.0371,85.2385,111340.0
2017-06-06 14:00:00,101.56,101.63,101.48,101.52,78837.0,85.2385,85.2973,85.1714,85.2049,78837.0
2017-06-06 14:30:00,101.51,101.58,101.34,101.37,72694.0,85.1965,85.2553,85.0539,85.079,72694.0
2017-06-06 15:00:00,101.37,101.52,101.35,101.41,164771.0,85.079,85.2049,85.0623,85.1126,164771.0
2017-06-06 15:30:00,101.41,101.41,101.14,101.2,212554.0,85.1126,85.1126,84.886,84.9364,212554.0
2017-06-07 09:30:00,101.01,101.5,100.97,101.46,246798.0,85.2556,85.6692,85.2219,85.6354,246798.0
2017-06-07 10:00:00,101.45,101.5,101.3,101.35,223417.0,85.627,85.6692,85.5004,85.5426,223417.0
2017-06-07 10:30:00,101.37,101.45,101.09,101.18,219520.0,85.5595,85.627,85.3232,85.3991,219520.0
2017-06-07 11:00:00,101.17,101.23,101.09,101.1,125032.0,85.3907,85.4413,85.3232,85.3316,125032.0
2017-06-07 11:30:00,101.11,101.24,101.08,101.12,86186.0,85.34,85.4498,85.3147,85.3485,86186.0
2017-06-07 12:00:00,101.12,101.16,100.79,100.84,168996.0,85.3485,85.3822,85.0699,85.1121,168996.0
2017-06-07 12:30:00,100.84,101.01,100.71,100.84,126612.0,85.1121,85.2556,85.0024,85.1121,126612.0
2017-06-07 13:00:00,100.86,100.87,100.69,100.76,75633.0,85.129,85.1375,84.9855,85.0446,75633.0
2017-06-07 13:30:00,100.76,100.83,100.73,100.74,76218.0,85.0446,85.1037,85.0193,85.0277,76218.0
2017-06-07 14:00:00,100.75,100.9,100.72,100.82,59464.0,85.0362,85.1628,85.0109,85.0953,59464.0
2017-06-07 14:30:00,100.81,100.87,100.78,100.81,54402.0,85.0868,85.1375,85.0615,85.0868,54402.0
2017-06-07 15:00:00,100.8,100.96,100.75,100.93,110980.0,85.0784,85.2134,85.0362,85.1881,110980.0
2017-06-07 15:30:00,100.94,101.04,100.9,100.94,317548.0,85.1965,85.281,85.1628,85.1965,317548.0
2017-06-08 09:30:00,101.11,101.25,100.8,101.02,276964.0,85.34,85.4582,85.0784,85.2641,276964.0
2017-06-08 10:00:00,101.05,101.06,100.61,100.76,191612.0,85.2894,85.2978,84.918,85.0446,191612.0
2017-06-08 10:30:00,100.75,101.09,100.69,101.08,71336.0,85.0362,85.3232,84.9855,85.3147,71336.0
2017-06-08 11:00:00,101.08,101.27,101.04,101.15,177487.0,85.3147,85.4751,85.281,85.3738,177487.0
2017-06-08 11:30:00,101.14,101.18,100.93,101.02,103554.0,85.3654,85.3991,85.1881,85.2641,103554.0
2017-06-08 12:00:00,101.03,101.25,101.02,101.12,79134.0,85.2725,85.4582,85.2641,85.3485,79134.0
2017-06-08 12:30:00,101.12,101.16,101.02,101.02,96069.0,85.3485,85.3822,85.2641,85.2641,96069.0
2017-06-08 13:00:00,101.02,101.03,100.84,100.91,122951.0,85.2641,85.2725,85.1121,85.1712,122951.0
2017-06-08 13:30:00,100.91,101.06,100.9,101.02,71777.0,85.1712,85.2978,85.1628,85.2641,71777.0
2017-06-08 14:00:00,101.02,101.04,100.59,100.63,159181.0,85.2641,85.281,84.9011,84.9349,159181.0
2017-06-08 14:30:00,100.63,100.73,100.44,100.48,222747.0,84.9349,85.0193,84.7745,84.8083,222747.0
2017-06-08 15:00:00,100.47,100.69,100.46,100.66,204628.0,84.7999,84.9855,84.7914,84.9602,204628.0
2017-06-08 15:30:00,100.65,100.78,100.58,100.77,350187.0,84.9518,85.0615,84.8927,85.0531,350187.0
2017-06-09 09:30:00,100.86,100.94,100.42,100.85,141321.0,85.129,85.1965,84.7577,85.1206,141321.0
2017-06-09 10:00:00,100.85,101.26,100.79,101.09,200764.0,85.1206,85.4666,85.0699,85.3232,200764.0
2017-06-09 10:30:00,101.09,101.16,100.94,101.02,166739.0,85.3232,85.3822,85.1965,85.2641,166739.0
2017-06-09 11:00:00,101.01,101.23,100.96,101.1,150957.0,85.2556,85.4413,85.2134,85.3316,150957.0
2017-06-09 11:30:00,101.1,101.15,100.95,101.01,59646.0,85.3316,85.3738,85.205,85.2556,59646.0
2017-06-09 12:00:00,101.0,101.11,100.97,101.07,643291.0,85.2472,85.34,85.2219,85.3063,643291.0
2017-06-09 12:30:00,101.07,101.08,100.9,100.91,160649.0,85.3063,85.3147,85.1628,85.1712,160649.0
2017-06-09 13:00:00,100.91,100.95,100.33,100.36,134317.0,85.1712,85.205,84.6817,84.707,134317.0
2017-06-09 13:30:00,100.36,100.47,100.22,100.34,142182.0,84.707,84.7999,84.5888,84.6901,142182.0
2017-06-09 14:00:00,100.33,100.56,100.32,100.39,85593.0,84.6817,84.8758,84.6732,84.7323,85593.0
2017-06-09 14:30:00,100.39,100.44,99.85,100.05,491610.0,84.7323,84.7745,84.2766,84.4454,491610.0
2017-06-09 15:00:00,100.05,100.3,99.98,100.09,255768.0,84.4454,84.6564,84.3863,84.4791,255768.0
2017-06-09 15:30:00,100.1,100.19,99.88,100.11,500949.0,84.4876,84.5635,84.3019,84.496,500949.0
2017-06-12 09:30:00,100.37,101.05,100.02,100.45,240679.0,84.7155,85.2894,84.42,84.783,240679.0
2017-06-12 10:00:00,100.46,101.03,100.38,100.89,146289.0,84.7914,85.2725,84.7239,85.1543,146289.0
2017-06-12 10:30:00,100.91,101.14,100.61,100.74,135504.0,85.1712,85.3654,84.918,85.0277,135504.0
2017-06-12 11:00:00,100.74,100.92,100.71,100.78,108297.0,85.0277,85.1797,85.0024,85.0615,108297.0
2017-06-12 11:30:00,100.82,101.04,100.79,101.01,66466.0,85.0953,85.281,85.0699,85.2556,66466.0
2017-06-12 12:00:00,101.02,101.03,100.83,100.91,68815.0,85.2641,85.2725,85.1037,85.1712,68815.0
2017-06-12 12:30:00,100.91,101.16,100.91,101.03,40285.0,85.1712,85.3822,85.1712,85.2725,40285.0
2017-06-12 13:00:00,101.03,101.27,100.97,101.23,28861.0,85.2725,85.4751,85.2219,85.4413,28861.0
2017-06-12 13:30:00,101.23,101.29,101.13,101.16,46702.0,85.4413,85.492,85.3569,85.3822,46702.0
2017-06-12 14:00:00,101.15,101.21,101.01,101.09,52467.0,85.3738,85.4244,85.2556,85.3232,52467.0
2017-06-12 14:30:00,101.08,101.22,101.04,101.15,109270.0,85.3147,85.4329,85.281,85.3738,109270.0
2017-06-12 15:00:00,101.15,101.23,101.12,101.2,124877.0,85.3738,85.4413,85.3485,85.416,124877.0
2017-06-12 15:30:00,101.2,101.56,101.18,101.54,310401.0,85.416,85.7198,85.3991,85.703,310401.0
2017-06-13 09:30:00,101.61,101.95,101.15,101.79,126121.0,85.762,86.049,85.3738,85.914,126121.0
2017-06-13 10:00:00,101.82,101.92,101.47,101.67,88938.0,85.9393,86.0237,85.6439,85.8127,88938.0
2017-06-13 10:30:00,101.69,101.94,101.5,101.85,163491.0,85.8296,86.0406,85.6692,85.9646,163491.0
2017-06-13 11:00:00,101.83,101.94,101.69,101.8,59426.0,85.9477,86.0406,85.8296,85.9224,59426.0
2017-06-13 11:30:00,101.8,101.85,101.73,101.8,56201.0,85.9224,85.9646,85.8633,85.9224,56201.0
2017-06-13 12:00:00,101.8,101.81,101.71,101.73,54629.0,85.9224,85.9309,85.8465,85.8633,54629.0
2017-06-13 12:30:00,101.72,101.82,101.71,101.82,50093.0,85.8549,85.9393,85.8465,85.9393,50093.0
2017-06-13 13:00:00,101.83,102.04,101.74,102.04,214004.0,85.9477,86.125,85.8718,86.125,214004.0
2017-06-13 13:30:00,102.06,102.08,101.93,102.01,169640.0,86.1419,86.1587,86.0321,86.0997,169640.0
2017-06-13 14:00:00,102.01,102.01,101.85,101.89,134770.0,86.0997,86.0997,85.9646,85.9984,134770.0
2017-06-13 14:30:00,101.9,101.94,101.77,101.86,126204.0,86.0068,86.0406,85.8971,85.9731,126204.0
2017-06-13 15:00:00,101.86,102.04,101.79,102.03,227937.0,85.9731,86.125,85.914,86.1165,227937.0
2017-06-13 15:30:00,102.02,102.04,101.75,101.87,335567.0,86.1081,86.125,85.8802,85.9815,335567.0
2017-06-14 09:30:00,102.19,102.23,101.73,102.16,251917.0,86.2516,86.2853,85.8633,86.2263,251917.0
2017-06-14 10:00:00,102.15,102.31,102.08,102.11,69407.0,86.2178,86.3529,86.1587,86.1841,69407.0
2017-06-14 10:30:00,102.11,102.17,101.73,101.73,312062.0,86.1841,86.2347,85.8633,85.8633,312062.0
2017-06-14 11:00:00,101.74,102.0,101.7,101.97,76296.0,85.8718,86.0912,85.838,86.0659,76296.0
2017-06-14 11:30:00,101.99,102.01,101.86,102.01,76159.0,86.0828,86.0997,85.9731,86.0997,76159.0
2017-06-14 12:00:00,102.01,102.02,101.89,101.89,66412.0,86.0997,86.1081,85.9984,85.9984,66412.0
2017-06-14 12:30:00,101.89,101.94,101.8,101.84,32987.0,85.9984,86.0406,85.9224,85.9562,32987.0
2017-06-14 13:00:00,101.84,101.89,101.74,101.76,86276.0,85.9562,85.9984,85.8718,85.8887,86276.0
2017-06-14 13:30:00,101.76,101.85,101.73,101.79,94514.0,85.8887,85.9646,85.8633,85.914,94514.0
2017-06-14 14:00:00,101.78,102.02,101.61,101.7,188086.0,85.9055,86.1081,85.762,85.838,188086.0
2017-06-14 14:30:00,101.69,101.75,101.32,101.33,172231.0,85.8296,85.8802,85.5173,85.5257,172231.0
2017-06-14 15:00:00,101.33,101.37,100.83,101.07,230018.0,85.5257,85.5595,85.1037,85.3063,230018.0
2017-06-14 15:30:00,101.07,101.26,101.02,101.24,606485.0,85.3063,85.4666,85.2641,85.4498,606485.0
2017-06-15 09:30:00,100.88,101.36,100.6,100.93,93948.0,85.1459,85.551,84.9096,85.1881,93948.0
2017-06-15 10:00:00,100.9,101.12,100.8,100.91,53887.0,85.1628,85.3485,85.0784,85.1712,53887.0
2017-06-15 10:30:00,100.93,101.02,100.78,101.01,93101.0,85.1881,85.2641,85.0615,85.2556,93101.0
2017-06-15 11:00:00,101.04,101.29,100.95,101.27,60898.0,85.281,85.492,85.205,85.4751,60898.0
2017-06-15 11:30:00,101.26,101.33,101.04,101.19,48080.0,85.4666,85.5257,85.281,85.4076,48080.0
2017-06-15 12:00:00,101.19,101.35,101.13,101.34,52516.0,85.4076,85.5426,85.3569,85.5342,52516.0
2017-06-15 12:30:00,101.35,101.58,101.31,101.55,27545.0,85.5426,85.7367,85.5088,85.7114,27545.0
2017-06-15 13:00:00,101.53,101.73,101.48,101.68,32095.0,85.6945,85.8633,85.6523,85.8211,32095.0
2017-06-15 13:30:00,101.7,101.74,101.56,101.7,60080.0,85.838,85.8718,85.7198,85.838,60080.0
2017-06-15 14:00:00,101.7,101.98,101.66,101.94,77325.0,85.838,86.0743,85.8043,86.0406,77325.0
2017-06-15 14:30:00,101.93,102.17,101.9,102.17,104191.0,86.0321,86.2347,86.0068,86.2347,104191.0
2017-06-15 15:00:00,102.18,102.3,102.17,102.28,170166.0,86.2431,86.3444,86.2347,86.3276,170166.0
2017-06-15 15:30:00,102.27,102.27,102.04,102.17,381690.0,86.3191,86.3191,86.125,86.2347,381690.0
2017-06-16 09:30:00,101.65,102.65,101.65,101.69,853031.0,85.7958,86.6398,85.7958,85.8296,853031.0
2017-06-16 10:00:00,101.74,102.09,101.67,101.94,71796.0,85.8718,86.1672,85.8127,86.0406,71796.0
2017-06-16 10:30:00,101.95,102.05,101.82,102.05,121692.0,86.049,86.1334,85.9393,86.1334,121692.0
2017-06-16 11:00:00,102.04,102.32,102.02,102.31,57774.0,86.125,86.3613,86.1081,86.3529,57774.0
2017-06-16 11:30:00,102.3,102.72,102.3,102.7,46023.0,86.3444,86.6989,86.3444,86.682,46023.0
2017-06-16 12:00:00,102.7,102.98,102.69,102.97,123302.0,86.682,86.9184,86.6736,86.9099,123302.0
2017-06-16 12:30:00,102.95,103.0,102.9,102.95,102179.0,86.8931,86.9353,86.8509,86.8931,102179.0
2017-06-16 13:00:00,102.95,102.98,102.86,102.97,62849.0,86.8931,86.9184,86.8171,86.9099,62849.0
2017-06-16 13:30:00,102.95,103.62,102.92,103.62,276355.0,86.8931,87.4586,86.8677,87.4586,276355.0
2017-06-16 14:00:00,103.6,103.68,103.4,103.49,288247.0,87.4417,87.5092,87.2729,87.3488,288247.0
2017-06-16 14:30:00,103.48,103.66,103.36,103.65,197551.0,87.3404,87.4923,87.2391,87.4839,197551.0
2017-06-16 15:00:00,103.64,103.72,103.49,103.65,162994.0,87.4754,87.543,87.3488,87.4839,162994.0
2017-06-16 15:30:00,103.65,103.66,103.4,103.49,332736.0,87.4839,87.4923,87.2729,87.3488,332736.0
2017-06-19 09:30:00,103.73,103.93,103.25,103.93,248086.0,87.5514,87.7202,87.1463,87.7202,248086.0
2017-06-19 10:00:00,103.94,104.16,103.84,103.94,184410.0,87.7286,87.9143,87.6442,87.7286,184410.0
2017-06-19 10:30:00,103.98,104.01,103.82,103.85,99703.0,87.7624,87.7877,87.6274,87.6527,99703.0
2017-06-19 11:00:00,103.86,103.93,103.84,103.92,59738.0,87.6611,87.7202,87.6442,87.7118,59738.0
2017-06-19 11:30:00,103.92,104.08,103.81,103.93,109848.0,87.7118,87.8468,87.6189,87.7202,109848.0
2017-06-19 12:00:00,103.92,104.0,103.89,104.0,54318.0,87.7118,87.7793,87.6864,87.7793,54318.0
2017-06-19 12:30:00,104.0,104.0,103.85,103.94,103545.0,87.7793,87.7793,87.6527,87.7286,103545.0
2017-06-19 13:00:00,103.95,104.01,103.92,103.97,42590.0,87.7371,87.7877,87.7118,87.754,42590.0
2017-06-19 13:30:00,103.96,104.08,103.93,103.94,57754.0,87.7455,87.8468,87.7202,87.7286,57754.0
2017-06-19 14:00:00,103.93,103.98,103.92,103.97,114594.0,87.7202,87.7624,87.7118,87.754,114594.0
2017-06-19 14:30:00,103.96,104.01,103.92,103.94,119444.0,87.7455,87.7877,87.7118,87.7286,119444.0
2017-06-19 15:00:00,103.94,103.97,103.82,103.86,104335.0,87.7286,87.754,87.6274,87.6611,104335.0
2017-06-19 15:30:00,103.87,104.12,103.84,104.1,246013.0,87.6696,87.8806,87.6442,87.8637,246013.0
2017-06-20 09:30:00,102.52,103.38,102.5,102.89,463072.0,86.5301,87.256,86.5132,86.8424,463072.0
2017-06-20 10:00:00,102.87,102.99,102.79,102.86,205936.0,86.8255,86.9268,86.758,86.8171,205936.0
2017-06-20 10:30:00,102.86,103.33,102.86,103.26,226226.0,86.8171,87.2138,86.8171,87.1547,226226.0
2017-06-20 11:00:00,103.27,103.38,103.11,103.37,180305.0,87.1631,87.256,87.0281,87.2475,180305.0
2017-06-20 11:30:00,103.39,103.39,103.13,103.17,90113.0,87.2644,87.2644,87.045,87.0787,90113.0
2017-06-20 12:00:00,103.17,103.31,103.14,103.2,68835.0,87.0787,87.1969,87.0534,87.1041,68835.0
2017-06-20 12:30:00,103.19,103.29,103.18,103.25,146274.0,87.0956,87.18,87.0872,87.1463,146274.0
2017-06-20 13:00:00,103.25,103.26,103.18,103.21,165578.0,87.1463,87.1547,87.0872,87.1125,165578.0
2017-06-20 13:30:00,103.21,103.25,103.16,103.17,131032.0,87.1125,87.1463,87.0703,87.0787,131032.0
2017-06-20 14:00:00,103.17,103.22,102.83,102.85,180854.0,87.0787,87.1209,86.7918,86.8086,180854.0
2017-06-20 14:30:00,102.83,102.88,102.57,102.59,232623.0,86.7918,86.834,86.5723,86.5892,232623.0
2017-06-20 15:00:00,102.59,102.71,102.53,102.61,223283.0,86.5892,86.6905,86.5386,86.6061,223283.0
2017-06-20 15:30:00,102.61,102.65,102.44,102.48,618944.0,86.6061,86.6398,86.4626,86.4964,618944.0
2017-06-21 09:30:00,103.74,103.74,102.58,102.64,245912.0,87.5598,87.5598,86.5808,86.6314,245912.0
2017-06-21 10:00:00,102.63,102.96,102.63,102.7,268583.0,86.623,86.9015,86.623,86.682,268583.0
2017-06-21 10:30:00,102.7,102.83,102.62,102.65,178522.0,86.682,86.7918,86.6145,86.6398,178522.0
2017-06-21 11:00:00,102.63,102.77,102.27,102.45,259466.0,86.623,86.7411,86.3191,86.471,259466.0
2017-06-21 11:30:00,102.45,102.6,102.41,102.6,198485.0,86.471,86.5976,86.4373,86.5976,198485.0
2017-06-21 12:00:00,102.59,102.59,102.22,102.31,108360.0,86.5892,86.5892,86.2769,86.3529,108360.0
2017-06-21 12:30:00,102.31,102.42,102.16,102.28,102564.0,86.3529,86.4457,86.2263,86.3276,102564.0
2017-06-21 13:00:00,102.3,102.45,102.21,102.34,198722.0,86.3444,86.471,86.2685,86.3782,198722.0
2017-06-21 13:30:00,102.33,102.37,102.1,102.11,102869.0,86.3698,86.4035,86.1756,86.1841,102869.0
2017-06-21 14:00:00,102.11,102.16,102.05,102.09,101108.0,86.1841,86.2263,86.1334,86.1672,101108.0
2017-06-21 14:30:00,102.1,102.41,102.05,102.41,281367.0,86.1756,86.4373,86.1334,86.4373,281367.0
2017-06-21 15:00:00,102.4,102.53,102.39,102.5,291744.0,86.4288,86.5386,86.4204,86.5132,291744.0
2017-06-21 15:30:00,102.5,102.52,102.33,102.49,251796.0,86.5132,86.5301,86.3698,86.5048,251796.0
2017-06-22 09:30:00,102.69,102.69,102.04,102.04,194762.0,86.6736,86.6736,86.125,86.125,194762.0
2017-06-22 10:00:00,102.04,102.08,101.56,101.62,191534.0,86.125,86.1587,85.7198,85.7705,191534.0
2017-06-22 10:30:00,101.62,101.7,101.37,101.57,89261.0,85.7705,85.838,85.5595,85.7283,89261.0
2017-06-22 11:00:00,101.58,101.61,101.41,101.56,115016.0,85.7367,85.762,85.5932,85.7198,115016.0
2017-06-22 11:30:00,101.56,101.63,101.54,101.56,148414.0,85.7198,85.7789,85.703,85.7198,148414.0
2017-06-22 12:00:00,101.56,101.72,101.53,101.7,59875.0,85.7198,85.8549,85.6945,85.838,59875.0
2017-06-22 12:30:00,101.71,101.93,101.67,101.92,73917.0,85.8465,86.0321,85.8127,86.0237,73917.0
2017-06-22 13:00:00,101.95,102.14,101.93,102.12,97030.0,86.049,86.2094,86.0321,86.1925,97030.0
2017-06-22 13:30:00,102.12,102.12,101.9,101.95,119706.0,86.1925,86.1925,86.0068,86.049,119706.0
2017-06-22 14:00:00,101.95,102.04,101.89,102.02,74670.0,86.049,86.125,85.9984,86.1081,74670.0
2017-06-22 14:30:00,102.01,102.17,102.0,102.17,56481.0,86.0997,86.2347,86.0912,86.2347,56481.0
2017-06-22 15:00:00,102.17,102.2,102.06,102.09,399282.0,86.2347,86.26,86.1419,86.1672,399282.0
2017-06-22 15:30:00,102.08,102.08,101.91,101.92,260320.0,86.1587,86.1587,86.0153,86.0237,260320.0
2017-06-23 09:30:00,101.81,101.98,101.55,101.65,194624.0,85.9309,86.0743,85.7114,85.7958,194624.0
2017-06-23 10:00:00,101.64,101.7,101.48,101.7,138110.0,85.7874,85.838,85.6523,85.838,138110.0
2017-06-23 10:30:00,101.7,101.9,101.69,101.74,122620.0,85.838,86.0068,85.8296,85.8718,122620.0
2017-06-23 11:00:00,101.74,101.97,101.72,101.82,124700.0,85.8718,86.0659,85.8549,85.9393,124700.0
2017-06-23 11:30:00,101.83,102.03,101.75,101.89,79900.0,85.9477,86.1165,85.8802,85.9984,79900.0
2017-06-23 12:00:00,101.9,101.95,101.84,101.89,82110.0,86.0068,86.049,85.9562,85.9984,82110.0
2017-06-23 12:30:00,101.88,101.97,101.88,101.89,62678.0,85.9899,86.0659,85.9899,85.9984,62678.0
2017-06-23 13:00:00,101.9,101.94,101.85,101.89,48895.0,86.0068,86.0406,85.9646,85.9984,48895.0
2017-06-23 13:30:00,101.89,101.98,101.86,101.86,58089.0,85.9984,86.0743,85.9731,85.9731,58089.0
2017-06-23 14:00:00,101.86,101.91,101.85,101.86,43774.0,85.9731,86.0153,85.9646,85.9731,43774.0
2017-06-23 14:30:00,101.86,101.88,101.63,101.64,77098.0,85.9731,85.9899,85.7789,85.7874,77098.0
2017-06-23 15:00:00,101.64,101.65,101.29,101.31,156766.0,85.7874,85.7958,85.492,85.5088,156766.0
2017-06-23 15:30:00,101.3,101.55,101.28,101.42,372104.0,85.5004,85.7114,85.4835,85.6017,372104.0
2017-06-26 09:30:00,101.66,102.25,101.44,101.86,147637.0,85.8043,86.3022,85.6186,85.9731,147637.0
2017-06-26 10:00:00,101.86,102.01,101.76,101.97,89347.0,85.9731,86.0997,85.8887,86.0659,89347.0
2017-06-26 10:30:00,102.0,102.06,101.71,101.9,167632.0,86.0912,86.1419,85.8465,86.0068,167632.0
2017-06-26 11:00:00,101.88,101.91,101.71,101.81,131109.0,85.9899,86.0153,85.8465,85.9309,131109.0
2017-06-26 11:30:00,101.79,101.97,101.75,101.89,153376.0,85.914,86.0659,85.8802,85.9984,153376.0
2017-06-26 12:00:00,101.9,101.96,101.82,101.91,66483.0,86.0068,86.0575,85.9393,86.0153,66483.0
2017-06-26 12:30:00,101.9,101.97,101.87,101.93,79692.0,86.0068,86.0659,85.9815,86.0321,79692.0
2017-06-26 13:00:00,101.92,102.05,101.86,102.02,121048.0,86.0237,86.1334,85.9731,86.1081,121048.0
2017-06-26 13:30:00,102.02,102.21,102.0,102.17,85629.0,86.1081,86.2685,86.0912,86.2347,85629.0
2017-06-26 14:00:00,102.17,102.23,102.05,102.19,141754.0,86.2347,86.2853,86.1334,86.2516,141754.0
2017-06-26 14:30:00,102.2,102.21,102.11,102.21,134105.0,86.26,86.2685,86.1841,86.2685,134105.0
2017-06-26 15:00:00,102.21,102.23,102.17,102.19,178286.0,86.2685,86.2853,86.2347,86.2516,178286.0
2017-06-26 15:30:00,102.2,102.28,102.14,102.18,365254.0,86.26,86.3276,86.2094,86.2431,365254.0
2017-06-27 09:30:00,101.84,102.11,101.67,102.02,234506.0,85.9562,86.1841,85.8127,86.1081,234506.0
2017-06-27 10:00:00,102.02,102.42,101.97,102.35,96851.0,86.1081,86.4457,86.0659,86.3866,96851.0
2017-06-27 10:30:00,102.35,102.61,102.34,102.59,90613.0,86.3866,86.6061,86.3782,86.5892,90613.0
2017-06-27 11:00:00,102.58,102.6,102.31,102.51,107795.0,86.5808,86.5976,86.3529,86.5217,107795.0
2017-06-27 11:30:00,102.51,102.55,102.43,102.45,147972.0,86.5217,86.5554,86.4542,86.471,147972.0
2017-06-27 12:00:00,102.45,102.49,102.18,102.31,103375.0,86.471,86.5048,86.2431,86.3529,103375.0
2017-06-27 12:30:00,102.3,102.32,101.84,102.0,221509.0,86.3444,86.3613,85.9562,86.0912,221509.0
2017-06-27 13:00:00,102.01,102.04,101.88,101.9,111470.0,86.0997,86.125,85.9899,86.0068,111470.0
2017-06-27 13:30:00,101.92,101.97,101.53,101.71,310068.0,86.0237,86.0659,85.6945,85.8465,310068.0
2017-06-27 14:00:00,101.71,101.74,101.51,101.7,189594.0,85.8465,85.8718,85.6776,85.838,189594.0
2017-06-27 14:30:00,101.71,101.83,101.68,101.8,104504.0,85.8465,85.9477,85.8211,85.9224,104504.0
2017-06-27 15:00:00,101.8,101.88,101.74,101.86,217938.0,85.9224,85.9899,85.8718,85.9731,217938.0
2017-06-27 15:30:00,101.86,101.91,101.49,101.5,327921.0,85.9731,86.0153,85.6608,85.6692,327921.0
2017-06-28 09:30:00,101.8,101.8,100.56,101.33,379791.0,85.9224,85.9224,84.8758,85.5257,379791.0
2017-06-28 10:00:00,101.32,101.66,101.11,101.36,215398.0,85.5173,85.8043,85.34,85.551,215398.0
2017-06-28 10:30:00,101.35,102.0,101.25,101.93,170603.0,85.5426,86.0912,85.4582,86.0321,170603.0
2017-06-28 11:00:00,101.91,102.28,101.91,102.17,168288.0,86.0153,86.3276,86.0153,86.2347,168288.0
2017-06-28 11:30:00,102.18,102.2,101.85,101.98,245005.0,86.2431,86.26,85.9646,86.0743,245005.0
2017-06-28 12:00:00,101.99,102.24,101.9,102.2,173026.0,86.0828,86.2938,86.0068,86.26,173026.0
2017-06-28 12:30:00,102.2,102.36,102.12,102.35,62684.0,86.26,86.3951,86.1925,86.3866,62684.0
2017-06-28 13:00:00,102.35,102.58,102.35,102.5,55064.0,86.3866,86.5808,86.3866,86.5132,55064.0
2017-06-28 13:30:00,102.5,102.51,102.35,102.44,106479.0,86.5132,86.5217,86.3866,86.4626,106479.0
2017-06-28 14:00:00,102.45,102.52,102.43,102.45,70727.0,86.471,86.5301,86.4542,86.471,70727.0
2017-06-28 14:30:00,102.45,102.64,102.37,102.62,105139.0,86.471,86.6314,86.4035,86.6145,105139.0
2017-06-28 15:00:00,102.63,102.77,102.58,102.75,134545.0,86.623,86.7411,86.5808,86.7242,134545.0
2017-06-28 15:30:00,102.75,102.84,102.58,102.66,475301.0,86.7242,86.8002,86.5808,86.6483,475301.0
2017-06-29 09:30:00,102.4,102.54,102.13,102.42,267179.0,86.4288,86.547,86.2009,86.4457,267179.0
2017-06-29 10:00:00,102.42,102.47,102.06,102.16,235705.0,86.4457,86.4879,86.1419,86.2263,235705.0
2017-06-29 10:30:00,102.17,102.49,102.06,102.23,94603.0,86.2347,86.5048,86.1419,86.2853,94603.0
2017-06-29 11:00:00,102.21,102.54,102.21,102.36,392199.0,86.2685,86.547,86.2685,86.3951,392199.0
2017-06-29 11:30:00,102.36,102.36,101.82,101.99,290572.0,86.3951,86.3951,85.9393,86.0828,290572.0
2017-06-29 12:00:00,101.97,102.19,101.63,101.68,104558.0,86.0659,86.2516,85.7789,85.8211,104558.0
2017-06-29 12:30:00,101.71,101.8,101.52,101.56,154647.0,85.8465,85.9224,85.6861,85.7198,154647.0
2017-06-29 13:00:00,101.57,101.64,101.07,101.07,116858.0,85.7283,85.7874,85.3063,85.3063,116858.0
2017-06-29 13:30:00,101.12,101.46,101.12,101.24,202335.0,85.3485,85.6354,85.3485,85.4498,202335.0
2017-06-29 14:00:00,101.24,101.41,101.16,101.27,158957.0,85.4498,85.5932,85.3822,85.4751,158957.0
2017-06-29 14:30:00,101.27,101.39,101.23,101.28,124751.0,85.4751,85.5764,85.4413,85.4835,124751.0
2017-06-29 15:00:00,101.28,101.83,101.27,101.6,319911.0,85.4835,85.9477,85.4751,85.7536,319911.0
2017-06-29 15:30:00,101.59,101.85,101.44,101.46,569996.0,85.7452,85.9646,85.6186,85.6354,569996.0
2017-06-30 09:30:00,102.05,102.65,101.76,102.62,322695.0,86.1334,86.6398,85.8887,86.6145,322695.0
2017-06-30 10:00:00,102.63,102.64,102.05,102.12,127598.0,86.623,86.6314,86.1334,86.1925,127598.0
2017-06-30 10:30:00,102.13,102.3,102.01,102.21,186641.0,86.2009,86.3444,86.0997,86.2685,186641.0
2017-06-30 11:00:00,102.19,102.55,102.19,102.45,114546.0,86.2516,86.5554,86.2516,86.471,114546.0
2017-06-30 11:30:00,102.44,102.65,102.33,102.63,99197.0,86.4626,86.6398,86.3698,86.623,99197.0
2017-06-30 12:00:00,102.64,102.65,102.44,102.54,125478.0,86.6314,86.6398,86.4626,86.547,125478.0
2017-06-30 12:30:00,102.54,102.72,102.53,102.71,75832.0,86.547,86.6989,86.5386,86.6905,75832.0
2017-06-30 13:00:00,102.71,102.71,102.54,102.62,122705.0,86.6905,86.6905,86.547,86.6145,122705.0
2017-06-30 13:30:00,102.61,102.72,102.58,102.66,70620.0,86.6061,86.6989,86.5808,86.6483,70620.0
2017-06-30 14:00:00,102.66,102.81,102.63,102.76,66073.0,86.6483,86.7749,86.623,86.7327,66073.0
2017-06-30 14:30:00,102.76,102.79,102.6,102.7,160221.0,86.7327,86.758,86.5976,86.682,160221.0
2017-06-30 15:00:00,102.7,102.73,102.58,102.69,248497.0,86.682,86.7074,86.5808,86.6736,248497.0
2017-06-30 15:30:00,102.68,102.8,102.39,102.45,452241.0,86.6652,86.7664,86.4204,86.471,452241.0
2017-07-03 09:30:00,102.01,102.81,101.91,102.76,213118.0,86.0997,86.7749,86.0153,86.7327,213118.0
2017-07-03 10:00:00,102.77,103.12,102.74,103.03,141044.0,86.7411,87.0365,86.7158,86.9606,141044.0
2017-07-03 10:30:00,103.03,103.07,102.74,103.03,92369.0,86.9606,86.9943,86.7158,86.9606,92369.0
2017-07-03 11:00:00,103.01,103.13,102.91,103.09,101053.0,86.9437,87.045,86.8593,87.0112,101053.0
2017-07-03 11:30:00,103.09,103.14,102.99,103.02,113576.0,87.0112,87.0534,86.9268,86.9521,113576.0
2017-07-03 12:00:00,103.02,103.03,102.64,102.75,235907.0,86.9521,86.9606,86.6314,86.7242,235907.0
2017-07-03 12:30:00,102.75,102.85,102.37,102.47,257365.0,86.7242,86.8086,86.4035,86.4879,257365.0
2017-07-05 09:30:00,102.81,103.36,101.88,103.19,234603.0,86.7749,87.2391,85.9899,87.0956,234603.0
2017-07-05 10:00:00,103.18,103.37,103.0,103.22,172450.0,87.0872,87.2475,86.9353,87.1209,172450.0
2017-07-05 10:30:00,103.24,103.58,103.15,103.5,263492.0,87.1378,87.4248,87.0619,87.3573,263492.0
2017-07-05 11:00:00,103.5,103.63,103.38,103.47,151251.0,87.3573,87.467,87.256,87.3319,151251.0
2017-07-05 11:30:00,103.46,103.47,103.36,103.4,165504.0,87.3235,87.3319,87.2391,87.2729,165504.0
2017-07-05 12:00:00,103.4,103.45,103.33,103.38,103666.0,87.2729,87.3151,87.2138,87.256,103666.0
2017-07-05 12:30:00,103.39,103.51,103.33,103.51,71097.0,87.2644,87.3657,87.2138,87.3657,71097.0
2017-07-05 13:00:00,103.5,103.66,103.49,103.62,62301.0,87.3573,87.4923,87.3488,87.4586,62301.0
2017-07-05 13:30:00,103.63,103.81,103.63,103.7,83685.0,87.467,87.6189,87.467,87.5261,83685.0
2017-07-05 14:00:00,103.7,103.78,103.5,103.76,169736.0,87.5261,87.5936,87.3573,87.5767,169736.0
2017-07-05 14:30:00,103.75,103.92,103.72,103.85,108580.0,87.5683,87.7118,87.543,87.6527,108580.0
2017-07-05 15:00:00,103.86,104.05,103.82,104.03,172950.0,87.6611,87.8215,87.6274,87.8046,172950.0
2017-07-05 15:30:00,104.02,104.12,103.97,104.07,381420.0,87.7962,87.8806,87.754,87.8384,381420.0
2017-07-06 09:30:00,103.76,103.76,102.8,103.09,341050.0,87.5767,87.5767,86.7664,87.0112,341050.0
2017-07-06 10:00:00,103.09,103.49,103.09,103.45,157729.0,87.0112,87.3488,87.0112,87.3151,157729.0
2017-07-06 10:30:00,103.43,103.62,103.42,103.48,204210.0,87.2982,87.4586,87.2897,87.3404,204210.0
2017-07-06 11:00:00,103.48,103.49,103.28,103.35,197653.0,87.3404,87.3488,87.1716,87.2307,197653.0
2017-07-06 11:30:00,103.37,103.44,103.29,103.32,94820.0,87.2475,87.3066,87.18,87.2053,94820.0
2017-07-06 12:00:00,103.32,103.42,103.26,103.34,121436.0,87.2053,87.2897,87.1547,87.2222,121436.0
2017-07-06 12:30:00,103.34,103.6,103.34,103.6,59174.0,87.2222,87.4417,87.2222,87.4417,59174.0
2017-07-06 13:00:00,103.6,103.61,103.49,103.51,42450.0,87.4417,87.4501,87.3488,87.3657,42450.0
2017-07-06 13:30:00,103.5,103.61,103.45,103.59,64020.0,87.3573,87.4501,87.3151,87.4332,64020.0
2017-07-06 14:00:00,103.6,103.6,103.48,103.52,85970.0,87.4417,87.4417,87.3404,87.3741,85970.0
2017-07-06 14:30:00,103.52,103.56,103.44,103.49,232334.0,87.3741,87.4079,87.3066,87.3488,232334.0
2017-07-06 15:00:00,103.49,103.57,103.41,103.45,123992.0,87.3488,87.4164,87.2813,87.3151,123992.0
2017-07-06 15:30:00,103.44,103.53,103.31,103.44,407888.0,87.3066,87.3826,87.1969,87.3066,407888.0
2017-07-07 09:30:00,103.75,104.36,103.42,104.27,281452.0,87.5683,88.0831,87.2897,88.0072,281452.0
2017-07-07 10:00:00,104.27,104.8,104.19,104.78,208926.0,88.0072,88.4545,87.9397,88.4376,208926.0
2017-07-07 10:30:00,104.8,105.05,104.68,105.01,223852.0,88.4545,88.6655,88.3532,88.6318,223852.0
2017-07-07 11:00:00,105.01,105.27,104.84,105.19,190569.0,88.6318,88.8512,88.4883,88.7837,190569.0
2017-07-07 11:30:00,105.2,105.25,105.0,105.16,158885.0,88.7921,88.8343,88.6233,88.7584,158885.0
2017-07-07 12:00:00,105.17,105.19,104.89,104.92,146355.0,88.7668,88.7837,88.5305,88.5558,146355.0
2017-07-07 12:30:00,104.92,105.22,104.92,105.16,72749.0,88.5558,88.809,88.5558,88.7584,72749.0
2017-07-07 13:00:00,105.15,105.39,105.04,105.39,104969.0,88.7499,88.9525,88.6571,88.9525,104969.0
2017-07-07 13:30:00,105.38,105.41,105.22,105.3,86032.0,88.944,88.9694,88.809,88.8765,86032.0
2017-07-07 14:00:00,105.3,105.33,105.18,105.24,105398.0,88.8765,88.9018,88.7752,88.8259,105398.0
2017-07-07 14:30:00,105.23,105.25,105.06,105.1,169623.0,88.8174,88.8343,88.674,88.7077,169623.0
2017-07-07 15:00:00,105.11,105.17,105.05,105.16,149063.0,88.7162,88.7668,88.6655,88.7584,149063.0
2017-07-07 15:30:00,105.17,105.24,105.09,105.14,260792.0,88.7668,88.8259,88.6993,88.7415,260792.0
2017-07-10 09:30:00,105.0,105.37,104.59,104.92,1575191.0,88.6233,88.9356,88.2773,88.5558,1575191.0
2017-07-10 10:00:00,104.91,105.14,104.55,104.7,636613.0,88.5474,88.7415,88.2435,88.3701,636613.0
2017-07-10 10:30:00,104.71,104.77,104.41,104.57,166636.0,88.3785,88.4292,88.1253,88.2604,166636.0
2017-07-10 11:00:00,104.59,104.62,104.48,104.61,202518.0,88.2773,88.3026,88.1844,88.2941,202518.0
2017-07-10 11:30:00,104.6,104.77,104.54,104.6,116881.0,88.2857,88.4292,88.2351,88.2857,116881.0
2017-07-10 12:00:00,104.59,104.67,104.31,104.35,192785.0,88.2773,88.3448,88.0409,88.0747,192785.0
2017-07-10 12:30:00,104.36,104.53,104.3,104.33,190179.0,88.0831,88.2266,88.0325,88.0578,190179.0
2017-07-10 13:00:00,104.34,104.35,103.96,104.13,269787.0,88.0663,88.0747,87.7455,87.889,269787.0
2017-07-10 13:30:00,104.14,104.17,104.04,104.11,129929.0,87.8974,87.9228,87.813,87.8721,129929.0
2017-07-10 14:00:00,104.12,104.18,104.06,104.11,158845.0,87.8806,87.9312,87.8299,87.8721,158845.0
2017-07-10 14:30:00,104.11,104.13,103.94,103.97,287477.0,87.8721,87.889,87.7286,87.754,287477.0
2017-07-10 15:00:00,103.96,103.99,103.74,103.76,203749.0,87.7455,87.7708,87.5598,87.5767,203749.0
2017-07-10 15:30:00,103.76,104.02,103.64,103.68,355326.0,87.5767,87.7962,87.4754,87.5092,355326.0
2017-07-11 09:30:00,103.23,103.61,102.99,103.06,316377.0,87.1294,87.4501,86.9268,86.9859,316377.0
2017-07-11 10:00:00,103.06,103.11,102.05,102.09,351131.0,86.9859,87.0281,86.1334,86.1672,351131.0
2017-07-11 10:30:00,102.1,102.54,101.9,102.48,368280.0,86.1756,86.547,86.0068,86.4964,368280.0
2017-07-11 11:00:00,102.47,102.49,101.84,102.09,191092.0,86.4879,86.5048,85.9562,86.1672,191092.0
2017-07-11 11:30:00,102.08,102.11,101.65,101.73,171640.0,86.1587,86.1841,85.7958,85.8633,171640.0
2017-07-11 12:00:00,101.75,101.75,101.15,101.47,136348.0,85.8802,85.8802,85.3738,85.6439,136348.0
2017-07-11 12:30:00,101.5,101.7,101.3,101.6,84304.0,85.6692,85.838,85.5004,85.7536,84304.0
2017-07-11 13:00:00,101.6,101.66,101.5,101.65,143784.0,85.7536,85.8043,85.6692,85.7958,143784.0
2017-07-11 13:30:00,101.65,101.94,101.64,101.9,95480.0,85.7958,86.0406,85.7874,86.0068,95480.0
2017-07-11 14:00:00,101.91,102.04,101.78,101.78,219329.0,86.0153,86.125,85.9055,85.9055,219329.0
2017-07-11 14:30:00,101.78,101.83,101.73,101.83,107969.0,85.9055,85.9477,85.8633,85.9477,107969.0
2017-07-11 15:00:00,101.83,102.04,101.79,101.95,118716.0,85.9477,86.125,85.914,86.049,118716.0
2017-07-11 15:30:00,101.96,102.07,101.77,101.84,1709029.0,86.0575,86.1503,85.8971,85.9562,1709029.0
2017-07-12 09:30:00,102.8,103.46,102.7,103.09,401710.0,86.7664,87.3235,86.682,87.0112,401710.0
2017-07-12 10:00:00,103.08,103.22,102.58,102.75,222976.0,87.0028,87.1209,86.5808,86.7242,222976.0
2017-07-12 10:30:00,102.74,102.94,102.61,102.85,112626.0,86.7158,86.8846,86.6061,86.8086,112626.0
2017-07-12 11:00:00,102.85,102.97,102.72,102.78,93571.0,86.8086,86.9099,86.6989,86.7496,93571.0
2017-07-12 11:30:00,102.78,102.78,102.56,102.7,63480.0,86.7496,86.7496,86.5639,86.682,63480.0
2017-07-12 12:00:00,102.71,102.75,102.52,102.55,69209.0,86.6905,86.7242,86.5301,86.5554,69209.0
2017-07-12 12:30:00,102.54,102.54,102.38,102.48,69434.0,86.547,86.547,86.412,86.4964,69434.0
2017-07-12 13:00:00,102.49,102.57,102.32,102.43,93832.0,86.5048,86.5723,86.3613,86.4542,93832.0
2017-07-12 13:30:00,102.44,102.58,102.44,102.51,34917.0,86.4626,86.5808,86.4626,86.5217,34917.0
2017-07-12 14:00:00,102.51,102.52,102.42,102.5,65676.0,86.5217,86.5301,86.4457,86.5132,65676.0
2017-07-12 14:30:00,102.5,102.52,102.41,102.43,84476.0,86.5132,86.5301,86.4373,86.4542,84476.0
2017-07-12 15:00:00,102.44,102.62,102.41,102.5,119862.0,86.4626,86.6145,86.4373,86.5132,119862.0
2017-07-12 15:30:00,102.5,102.6,102.45,102.5,290567.0,86.5132,86.5976,86.471,86.5132,290567.0
2017-07-13 09:30:00,102.49,102.68,101.68,101.76,198705.0,86.5048,86.6652,85.8211,85.8887,198705.0
2017-07-13 10:00:00,101.78,101.99,101.51,101.6,236678.0,85.9055,86.0828,85.6776,85.7536,236678.0
2017-07-13 10:30:00,101.6,101.66,101.46,101.48,111923.0,85.7536,85.8043,85.6354,85.6523,111923.0
2017-07-13 11:00:00,101.48,101.57,101.42,101.57,145969.0,85.6523,85.7283,85.6017,85.7283,145969.0
2017-07-13 11:30:00,101.57,101.95,101.57,101.73,148719.0,85.7283,86.049,85.7283,85.8633,148719.0
2017-07-13 12:00:00,101.73,101.78,101.65,101.68,105780.0,85.8633,85.9055,85.7958,85.8211,105780.0
2017-07-13 12:30:00,101.67,101.73,101.49,101.49,91936.0,85.8127,85.8633,85.6608,85.6608,91936.0
2017-07-13 13:00:00,101.49,101.68,101.44,101.45,174228.0,85.6608,85.8211,85.6186,85.627,174228.0
2017-07-13 13:30:00,101.45,101.64,101.44,101.59,102784.0,85.627,85.7874,85.6186,85.7452,102784.0
2017-07-13 14:00:00,101.58,101.87,101.56,101.64,283278.0,85.7367,85.9815,85.7198,85.7874,283278.0
2017-07-13 14:30:00,101.63,101.7,101.58,101.59,178613.0,85.7789,85.838,85.7367,85.7452,178613.0
2017-07-13 15:00:00,101.59,101.66,101.48,101.49,181355.0,85.7452,85.8043,85.6523,85.6608,181355.0
2017-07-13 15:30:00,101.49,101.74,101.47,101.63,545618.0,85.6608,85.8718,85.6439,85.7789,545618.0
2017-07-14 09:30:00,101.61,101.9,101.52,101.6,305819.0,85.762,86.0068,85.6861,85.7536,305819.0
2017-07-14 10:00:00,101.58,101.66,101.32,101.46,177424.0,85.7367,85.8043,85.5173,85.6354,177424.0
2017-07-14 10:30:00,101.46,101.47,101.35,101.4,100879.0,85.6354,85.6439,85.5426,85.5848,100879.0
2017-07-14 11:00:00,101.39,101.52,101.27,101.5,135745.0,85.5764,85.6861,85.4751,85.6692,135745.0
2017-07-14 11:30:00,101.49,101.49,101.32,101.39,117229.0,85.6608,85.6608,85.5173,85.5764,117229.0
2017-07-14 12:00:00,101.38,101.4,101.29,101.33,78932.0,85.5679,85.5848,85.492,85.5257,78932.0
2017-07-14 12:30:00,101.33,101.39,101.26,101.3,72862.0,85.5257,85.5764,85.4666,85.5004,72862.0
2017-07-14 13:00:00,101.3,101.48,101.3,101.4,99181.0,85.5004,85.6523,85.5004,85.5848,99181.0
2017-07-14 13:30:00,101.41,101.47,101.31,101.42,89835.0,85.5932,85.6439,85.5088,85.6017,89835.0
2017-07-14 14:00:00,101.43,101.47,101.32,101.38,146348.0,85.6101,85.6439,85.5173,85.5679,146348.0
2017-07-14 14:30:00,101.37,101.46,101.24,101.25,117772.0,85.5595,85.6354,85.4498,85.4582,117772.0
2017-07-14 15:00:00,101.25,101.33,101.24,101.32,270187.0,85.4582,85.5257,85.4498,85.5173,270187.0
2017-07-14 15:30:00,101.33,101.44,101.27,101.35,586449.0,85.5257,85.6186,85.4751,85.5426,586449.0
2017-07-17 09:30:00,101.38,101.8,101.22,101.23,373306.0,85.5679,85.9224,85.4329,85.4413,373306.0
2017-07-17 10:00:00,101.23,101.46,101.23,101.44,268125.0,85.4413,85.6354,85.4413,85.6186,268125.0
2017-07-17 10:30:00,101.44,101.46,101.36,101.39,206599.0,85.6186,85.6354,85.551,85.5764,206599.0
2017-07-17 11:00:00,101.39,101.73,101.36,101.58,150980.0,85.5764,85.8633,85.551,85.7367,150980.0
2017-07-17 11:30:00,101.58,101.58,101.38,101.44,134422.0,85.7367,85.7367,85.5679,85.6186,134422.0
2017-07-17 12:00:00,101.45,101.45,101.39,101.43,111068.0,85.627,85.627,85.5764,85.6101,111068.0
2017-07-17 12:30:00,101.43,101.55,101.42,101.53,138561.0,85.6101,85.7114,85.6017,85.6945,138561.0
2017-07-17 13:00:00,101.53,101.53,101.46,101.5,121876.0,85.6945,85.6945,85.6354,85.6692,121876.0
2017-07-17 13:30:00,101.5,101.6,101.48,101.58,155273.0,85.6692,85.7536,85.6523,85.7367,155273.0
2017-07-17 14:00:00,101.58,101.8,101.48,101.78,202618.0,85.7367,85.9224,85.6523,85.9055,202618.0
2017-07-17 14:30:00,101.78,101.81,101.68,101.69,141499.0,85.9055,85.9309,85.8211,85.8296,141499.0
2017-07-17 15:00:00,101.69,101.79,101.69,101.77,230723.0,85.8296,85.914,85.8296,85.8971,230723.0
2017-07-17 15:30:00,101.77,101.78,101.65,101.71,439204.0,85.8971,85.9055,85.7958,85.8465,439204.0
2017-07-18 09:30:00,100.89,101.38,100.51,101.32,351077.0,85.1543,85.5679,84.8336,85.5173,351077.0
2017-07-18 10:00:00,101.32,101.33,101.02,101.13,168868.0,85.5173,85.5257,85.2641,85.3569,168868.0
2017-07-18 10:30:00,101.13,101.17,100.93,101.17,132802.0,85.3569,85.3907,85.1881,85.3907,132802.0
2017-07-18 11:00:00,101.16,101.3,101.12,101.12,164514.0,85.3822,85.5004,85.3485,85.3485,164514.0
2017-07-18 11:30:00,101.11,101.18,101.03,101.15,94794.0,85.34,85.3991,85.2725,85.3738,94794.0
2017-07-18 12:00:00,101.16,101.23,101.13,101.2,63225.0,85.3822,85.4413,85.3569,85.416,63225.0
2017-07-18 12:30:00,101.18,101.22,101.13,101.15,43183.0,85.3991,85.4329,85.3569,85.3738,43183.0
2017-07-18 13:00:00,101.14,101.16,101.07,101.1,40483.0,85.3654,85.3822,85.3063,85.3316,40483.0
2017-07-18 13:30:00,101.09,101.21,101.07,101.2,45813.0,85.3232,85.4244,85.3063,85.416,45813.0
2017-07-18 14:00:00,101.2,101.21,101.14,101.2,88598.0,85.416,85.4244,85.3654,85.416,88598.0
2017-07-18 14:30:00,101.2,101.21,101.15,101.17,62386.0,85.416,85.4244,85.3738,85.3907,62386.0
2017-07-18 15:00:00,101.17,101.22,101.12,101.2,125983.0,85.3907,85.4329,85.3485,85.416,125983.0
2017-07-18 15:30:00,101.2,101.34,101.17,101.3,386788.0,85.416,85.5342,85.3907,85.5004,386788.0
2017-07-19 09:30:00,101.5,102.59,101.2,102.44,344645.0,85.6692,86.5892,85.416,86.4626,344645.0
2017-07-19 10:00:00,102.44,102.73,102.42,102.64,222566.0,86.4626,86.7074,86.4457,86.6314,222566.0
2017-07-19 10:30:00,102.63,102.78,102.39,102.74,192487.0,86.623,86.7496,86.4204,86.7158,192487.0
2017-07-19 11:00:00,102.73,102.73,102.53,102.62,102337.0,86.7074,86.7074,86.5386,86.6145,102337.0
2017-07-19 11:30:00,102.62,102.9,102.58,102.87,106204.0,86.6145,86.8509,86.5808,86.8255,106204.0
2017-07-19 12:00:00,102.88,102.9,102.78,102.86,105299.0,86.834,86.8509,86.7496,86.8171,105299.0
2017-07-19 12:30:00,102.87,102.88,102.6,102.64,61005.0,86.8255,86.834,86.5976,86.6314,61005.0
2017-07-19 13:00:00,102.64,102.89,102.64,102.88,69765.0,86.6314,86.8424,86.6314,86.834,69765.0
2017-07-19 13:30:00,102.87,102.87,102.74,102.76,102702.0,86.8255,86.8255,86.7158,86.7327,102702.0
2017-07-19 14:00:00,102.75,103.07,102.71,102.77,162633.0,86.7242,86.9943,86.6905,86.7411,162633.0
2017-07-19 14:30:00,102.76,102.78,102.62,102.66,679653.0,86.7327,86.7496,86.6145,86.6483,679653.0
2017-07-19 15:00:00,102.68,102.81,102.67,102.8,138298.0,86.6652,86.7749,86.6567,86.7664,138298.0
2017-07-19 15:30:00,102.8,102.81,102.71,102.75,235346.0,86.7664,86.7749,86.6905,86.7242,235346.0
2017-07-20 09:30:00,102.93,103.39,102.93,103.22,129391.0,86.8762,87.2644,86.8762,87.1209,129391.0
2017-07-20 10:00:00,103.23,103.39,103.06,103.06,145720.0,87.1294,87.2644,86.9859,86.9859,145720.0
2017-07-20 10:30:00,103.06,103.34,102.83,103.26,282535.0,86.9859,87.2222,86.7918,87.1547,282535.0
2017-07-20 11:00:00,103.26,103.35,103.02,103.07,103388.0,87.1547,87.2307,86.9521,86.9943,103388.0
2017-07-20 11:30:00,103.06,103.17,102.92,103.09,48456.0,86.9859,87.0787,86.8677,87.0112,48456.0
2017-07-20 12:00:00,103.09,103.15,102.99,103.1,222719.0,87.0112,87.0619,86.9268,87.0197,222719.0
2017-07-20 12:30:00,103.08,103.24,103.06,103.12,51706.0,87.0028,87.1378,86.9859,87.0365,51706.0
2017-07-20 13:00:00,103.13,103.14,103.03,103.14,65833.0,87.045,87.0534,86.9606,87.0534,65833.0
2017-07-20 13:30:00,103.14,103.22,103.12,103.16,133646.0,87.0534,87.1209,87.0365,87.0703,133646.0
2017-07-20 14:00:00,103.17,103.33,103.06,103.31,95466.0,87.0787,87.2138,86.9859,87.1969,95466.0
2017-07-20 14:30:00,103.31,103.41,103.21,103.37,82592.0,87.1969,87.2813,87.1125,87.2475,82592.0
2017-07-20 15:00:00,103.35,103.46,103.32,103.44,158735.0,87.2307,87.3235,87.2053,87.3066,158735.0
2017-07-20 15:30:00,103.45,103.47,103.32,103.35,370852.0,87.3151,87.3319,87.2053,87.2307,370852.0
2017-07-21 09:30:00,102.68,104.94,102.68,103.94,581995.0,86.6652,88.5727,86.6652,87.7286,581995.0
2017-07-21 10:00:00,103.95,104.07,103.78,103.88,319621.0,87.7371,87.8384,87.5936,87.678,319621.0
2017-07-21 10:30:00,103.88,103.93,103.78,103.86,173170.0,87.678,87.7202,87.5936,87.6611,173170.0
2017-07-21 11:00:00,103.86,104.07,103.84,104.06,167094.0,87.6611,87.8384,87.6442,87.8299,167094.0
2017-07-21 11:30:00,104.07,104.22,104.0,104.18,158443.0,87.8384,87.965,87.7793,87.9312,158443.0
2017-07-21 12:00:00,104.18,104.4,104.11,104.22,167454.0,87.9312,88.1169,87.8721,87.965,167454.0
2017-07-21 12:30:00,104.21,104.47,104.2,104.41,133444.0,87.9565,88.176,87.9481,88.1253,133444.0
2017-07-21 13:00:00,104.4,104.53,104.3,104.5,131895.0,88.1169,88.2266,88.0325,88.2013,131895.0
2017-07-21 13:30:00,104.5,104.53,104.37,104.52,95767.0,88.2013,88.2266,88.0916,88.2182,95767.0
2017-07-21 14:00:00,104.51,104.68,104.48,104.58,132064.0,88.2097,88.3532,88.1844,88.2688,132064.0
2017-07-21 14:30:00,104.58,104.62,104.52,104.58,123881.0,88.2688,88.3026,88.2182,88.2688,123881.0
2017-07-21 15:00:00,104.59,104.7,104.55,104.69,161087.0,88.2773,88.3701,88.2435,88.3617,161087.0
2017-07-21 15:30:00,104.7,104.75,104.54,104.59,448318.0,88.3701,88.4123,88.2351,88.2773,448318.0
2017-07-24 09:30:00,104.34,104.44,103.4,103.62,341083.0,88.0663,88.1507,87.2729,87.4586,341083.0
2017-07-24 10:00:00,103.62,103.96,103.6,103.73,249463.0,87.4586,87.7455,87.4417,87.5514,249463.0
2017-07-24 10:30:00,103.72,103.84,103.39,103.39,145628.0,87.543,87.6442,87.2644,87.2644,145628.0
2017-07-24 11:00:00,103.4,103.44,102.95,103.0,258874.0,87.2729,87.3066,86.8931,86.9353,258874.0
2017-07-24 11:30:00,102.99,103.21,102.94,102.97,151670.0,86.9268,87.1125,86.8846,86.9099,151670.0
2017-07-24 12:00:00,102.96,103.01,102.46,102.51,215960.0,86.9015,86.9437,86.4795,86.5217,215960.0
2017-07-24 12:30:00,102.52,102.94,102.51,102.92,235559.0,86.5301,86.8846,86.5217,86.8677,235559.0
2017-07-24 13:00:00,102.91,103.19,102.91,103.12,164212.0,86.8593,87.0956,86.8593,87.0365,164212.0
2017-07-24 13:30:00,103.11,103.13,102.99,102.99,148626.0,87.0281,87.045,86.9268,86.9268,148626.0
2017-07-24 14:00:00,103.0,103.02,102.8,102.93,325219.0,86.9353,86.9521,86.7664,86.8762,325219.0
2017-07-24 14:30:00,102.92,103.02,102.64,102.71,201672.0,86.8677,86.9521,86.6314,86.6905,201672.0
2017-07-24 15:00:00,102.71,102.93,102.59,102.9,322622.0,86.6905,86.8762,86.5892,86.8509,322622.0
2017-07-24 15:30:00,102.9,103.63,102.89,103.61,853317.0,86.8509,87.467,86.8424,87.4501,853317.0
2017-07-25 09:30:00,103.0,104.05,103.0,103.91,192051.0,86.9353,87.8215,86.9353,87.7033,192051.0
2017-07-25 10:00:00,103.94,103.98,103.48,103.53,178194.0,87.7286,87.7624,87.3404,87.3826,178194.0
2017-07-25 10:30:00,103.52,103.65,103.38,103.63,141713.0,87.3741,87.4839,87.256,87.467,141713.0
2017-07-25 11:00:00,103.63,103.7,103.43,103.49,112370.0,87.467,87.5261,87.2982,87.3488,112370.0
2017-07-25 11:30:00,103.49,103.61,103.39,103.51,113669.0,87.3488,87.4501,87.2644,87.3657,113669.0
2017-07-25 12:00:00,103.52,103.55,103.43,103.49,129708.0,87.3741,87.3995,87.2982,87.3488,129708.0
2017-07-25 12:30:00,103.5,103.53,103.27,103.28,141501.0,87.3573,87.3826,87.1631,87.1716,141501.0
2017-07-25 13:00:00,103.28,103.31,102.83,102.86,161318.0,87.1716,87.1969,86.7918,86.8171,161318.0
2017-07-25 13:30:00,102.85,103.22,102.85,102.94,205575.0,86.8086,87.1209,86.8086,86.8846,205575.0
2017-07-25 14:00:00,102.95,103.0,102.8,102.84,161422.0,86.8931,86.9353,86.7664,86.8002,161422.0
2017-07-25 14:30:00,102.83,102.91,102.7,102.82,173204.0,86.7918,86.8593,86.682,86.7833,173204.0
2017-07-25 15:00:00,102.83,103.07,102.77,103.06,410053.0,86.7918,86.9943,86.7411,86.9859,410053.0
2017-07-25 15:30:00,103.06,103.22,103.01,103.19,298582.0,86.9859,87.1209,86.9437,87.0956,298582.0
2017-07-26 09:30:00,103.56,104.24,103.02,104.24,300265.0,87.4079,87.9819,86.9521,87.9819,300265.0
2017-07-26 10:00:00,104.24,104.97,104.15,104.78,429057.0,87.9819,88.598,87.9059,88.4376,429057.0
2017-07-26 10:30:00,104.77,105.23,104.72,105.0,349317.0,88.4292,88.8174,88.387,88.6233,349317.0
2017-07-26 11:00:00,105.0,105.38,104.77,105.04,236010.0,88.6233,88.944,88.4292,88.6571,236010.0
2017-07-26 11:30:00,105.04,105.06,104.75,104.77,147621.0,88.6571,88.674,88.4123,88.4292,147621.0
2017-07-26 12:00:00,104.77,105.2,104.75,105.08,156396.0,88.4292,88.7921,88.4123,88.6908,156396.0
2017-07-26 12:30:00,105.08,105.23,105.03,105.21,99480.0,88.6908,88.8174,88.6486,88.8006,99480.0
2017-07-26 13:00:00,105.21,105.32,105.17,105.29,175247.0,88.8006,88.8934,88.7668,88.8681,175247.0
2017-07-26 13:30:00,105.29,105.54,105.22,105.4,267679.0,88.8681,89.0791,88.809,88.9609,267679.0
2017-07-26 14:00:00,105.4,105.74,105.23,105.58,275092.0,88.9609,89.2479,88.8174,89.1129,275092.0
2017-07-26 14:30:00,105.56,105.73,105.53,105.7,274006.0,89.096,89.2395,89.0707,89.2141,274006.0
2017-07-26 15:00:00,105.7,106.06,105.66,106.02,610229.0,89.2141,89.518,89.1804,89.4842,610229.0
2017-07-26 15:30:00,106.01,106.03,105.77,105.99,921934.0,89.4758,89.4927,89.2732,89.4589,921934.0
2017-07-27 09:30:00,103.41,109.66,103.4,108.38,3124488.0,87.2813,92.5565,87.2729,91.4761,3124488.0
2017-07-27 10:00:00,108.36,110.06,108.33,109.75,1320213.0,91.4593,92.8941,91.4339,92.6325,1320213.0
2017-07-27 10:30:00,109.71,110.05,108.94,108.95,844337.0,92.5987,92.8857,91.9488,91.9572,844337.0
2017-07-27 11:00:00,108.93,109.8,108.87,109.64,416795.0,91.9404,92.6747,91.8897,92.5396,416795.0
2017-07-27 11:30:00,109.67,111.48,109.64,111.48,480843.0,92.5649,94.0926,92.5396,94.0926,480843.0
2017-07-27 12:00:00,111.48,111.93,111.16,111.59,587264.0,94.0926,94.4725,93.8226,94.1855,587264.0
2017-07-27 12:30:00,111.59,118.87,111.5,115.13,4679932.0,94.1855,100.33,94.1095,97.1734,4679932.0
2017-07-27 13:00:00,115.16,118.97,115.14,117.08,2885193.0,97.1987,100.4144,97.1818,98.8192,2885193.0
2017-07-27 13:30:00,117.13,120.0,115.88,117.23,2540995.0,98.8614,101.2838,97.8064,98.9458,2540995.0
2017-07-27 14:00:00,117.3,118.58,115.01,115.94,4390701.0,99.0049,100.0853,97.0721,97.857,4390701.0
2017-07-27 14:30:00,115.94,116.56,115.1,116.56,1400764.0,97.857,98.3803,97.148,98.3803,1400764.0
2017-07-27 15:00:00,116.59,117.67,115.7,116.66,1572109.0,98.4056,99.3172,97.6545,98.4647,1572109.0
2017-07-27 15:30:00,116.66,117.05,115.06,115.64,2624911.0,98.4647,98.7939,97.1143,97.6038,2624911.0
2017-07-28 09:30:00,115.24,117.66,114.99,116.86,1044356.0,97.2662,99.3088,97.0552,98.6335,1044356.0
2017-07-28 10:00:00,116.9,117.0,115.06,115.51,893159.0,98.6673,98.7517,97.1143,97.4941,893159.0
2017-07-28 10:30:00,115.5,116.72,115.02,116.16,683384.0,97.4856,98.5154,97.0805,98.0427,683384.0
2017-07-28 11:00:00,116.18,116.98,115.98,116.85,391887.0,98.0596,98.7348,97.8908,98.6251,391887.0
2017-07-28 11:30:00,116.86,117.13,116.54,116.75,371082.0,98.6335,98.8614,98.3634,98.5407,371082.0
2017-07-28 12:00:00,116.73,117.2,116.6,117.0,772851.0,98.5238,98.9205,98.4141,98.7517,772851.0
2017-07-28 12:30:00,116.96,117.15,116.17,116.38,257771.0,98.7179,98.8783,98.0511,98.2284,257771.0
2017-07-28 13:00:00,116.39,116.66,116.39,116.48,174624.0,98.2368,98.4647,98.2368,98.3128,174624.0
2017-07-28 13:30:00,116.48,116.95,116.44,116.82,222830.0,98.3128,98.7095,98.279,98.5998,222830.0
2017-07-28 14:00:00,116.82,117.16,116.49,117.03,510921.0,98.5998,98.8867,98.3212,98.777,510921.0
2017-07-28 14:30:00,117.03,117.08,116.71,116.74,204352.0,98.777,98.8192,98.5069,98.5322,204352.0
2017-07-28 15:00:00,116.75,117.08,116.74,116.97,270039.0,98.5407,98.8192,98.5322,98.7264,270039.0
2017-07-28 15:30:00,116.98,117.5,116.98,117.39,965888.0,98.7348,99.1737,98.7348,99.0809,965888.0
2017-07-31 09:30:00,118.0,120.65,117.87,120.51,869340.0,99.5957,101.8324,99.486,101.7142,869340.0
2017-07-31 10:00:00,120.6,121.02,120.0,120.93,573449.0,101.7902,102.1447,101.2838,102.0687,573449.0
2017-07-31 10:30:00,120.93,120.93,120.0,120.3,379391.0,102.0687,102.0687,101.2838,101.537,379391.0
2017-07-31 11:00:00,120.29,121.41,120.0,121.23,628471.0,101.5286,102.4739,101.2838,102.3219,628471.0
2017-07-31 11:30:00,121.22,121.77,120.65,120.67,437594.0,102.3135,102.7777,101.8324,101.8493,437594.0
2017-07-31 12:00:00,120.64,120.65,119.23,119.42,847975.0,101.824,101.8324,100.6339,100.7943,847975.0
2017-07-31 12:30:00,119.43,119.46,118.23,118.54,411042.0,100.8027,100.828,99.7899,100.0515,411042.0
2017-07-31 13:00:00,118.53,119.41,118.44,119.41,260674.0,100.0431,100.7858,99.9671,100.7858,260674.0
2017-07-31 13:30:00,119.39,119.49,119.09,119.41,310752.0,100.7689,100.8533,100.5157,100.7858,310752.0
2017-07-31 14:00:00,119.4,120.4,119.22,119.66,425362.0,100.7774,101.6214,100.6254,100.9968,425362.0
2017-07-31 14:30:00,119.69,119.87,118.8,119.03,351449.0,101.0221,101.1741,100.271,100.4651,351449.0
2017-07-31 15:00:00,119.03,119.3,118.7,119.27,307229.0,100.4651,100.693,100.1865,100.6676,307229.0
2017-07-31 15:30:00,119.29,119.36,118.61,119.06,844415.0,100.6845,100.7436,100.1106,100.4904,844415.0
2017-08-01 09:30:00,118.79,119.38,117.76,117.95,554111.0,100.2625,100.7605,99.3932,99.5535,554111.0
2017-08-01 10:00:00,117.95,118.2,116.9,117.08,427978.0,99.5535,99.7645,98.6673,98.8192,427978.0
2017-08-01 10:30:00,117.03,117.47,116.7,117.42,460693.0,98.777,99.1484,98.4985,99.1062,460693.0
2017-08-01 11:00:00,117.42,117.49,116.85,116.89,286032.0,99.1062,99.1653,98.6251,98.6589,286032.0
2017-08-01 11:30:00,116.89,117.16,116.87,117.03,180759.0,98.6589,98.8867,98.642,98.777,180759.0
2017-08-01 12:00:00,117.03,117.13,116.55,116.98,234363.0,98.777,98.8614,98.3719,98.7348,234363.0
2017-08-01 12:30:00,117.01,117.08,116.75,116.85,150606.0,98.7601,98.8192,98.5407,98.6251,150606.0
2017-08-01 13:00:00,116.84,116.89,116.33,116.77,285379.0,98.6167,98.6589,98.1862,98.5576,285379.0
2017-08-01 13:30:00,116.75,116.9,116.59,116.67,228310.0,98.5407,98.6673,98.4056,98.4732,228310.0
2017-08-01 14:00:00,116.67,116.88,116.46,116.86,251123.0,98.4732,98.6504,98.2959,98.6335,251123.0
2017-08-01 14:30:00,116.87,117.0,116.79,116.85,300107.0,98.642,98.7517,98.5744,98.6251,300107.0
2017-08-01 15:00:00,116.85,117.01,116.75,116.96,363737.0,98.6251,98.7601,98.5407,98.7179,363737.0
2017-08-01 15:30:00,116.96,117.0,116.63,116.81,833182.0,98.7179,98.7517,98.4394,98.5913,833182.0
2017-08-02 09:30:00,115.95,116.44,115.25,115.5,1016850.0,97.8655,98.279,97.2746,97.4856,1016850.0
2017-08-02 10:00:00,115.5,115.93,115.25,115.48,776038.0,97.4856,97.8486,97.2746,97.4688,776038.0
2017-08-02 10:30:00,115.49,115.81,114.88,114.98,864247.0,97.4772,97.7473,96.9623,97.0468,864247.0
2017-08-02 11:00:00,115.0,115.46,114.7,115.43,1707948.0,97.0636,97.4519,96.8104,97.4266,1707948.0
2017-08-02 11:30:00,115.43,115.47,114.5,114.89,665694.0,97.4266,97.4603,96.6416,96.9708,665694.0
2017-08-02 12:00:00,114.89,114.98,114.31,114.37,262326.0,96.9708,97.0468,96.4813,96.5319,262326.0
2017-08-02 12:30:00,114.36,114.53,114.12,114.37,272936.0,96.5235,96.6669,96.3209,96.5319,272936.0
2017-08-02 13:00:00,114.36,114.38,114.12,114.36,288734.0,96.5235,96.5403,96.3209,96.5235,288734.0
2017-08-02 13:30:00,114.39,115.38,114.38,115.08,470390.0,96.5488,97.3844,96.5403,97.1312,470390.0
2017-08-02 14:00:00,115.09,115.33,114.74,115.01,455311.0,97.1396,97.3422,96.8442,97.0721,455311.0
2017-08-02 14:30:00,115.04,115.74,114.98,115.5,413832.0,97.0974,97.6882,97.0468,97.4856,413832.0
2017-08-02 15:00:00,115.51,115.8,115.28,115.29,628284.0,97.4941,97.7389,97.3,97.3084,628284.0
2017-08-02 15:30:00,115.3,115.53,115.14,115.25,776054.0,97.3168,97.511,97.1818,97.2746,776054.0
2017-08-03 09:30:00,113.64,113.85,111.07,112.57,1479782.0,95.9157,96.093,93.7466,95.0126,1479782.0
2017-08-03 10:00:00,112.57,112.57,111.0,111.56,896999.0,95.0126,95.0126,93.6875,94.1602,896999.0
2017-08-03 10:30:00,111.6,112.37,111.06,112.08,641178.0,94.1939,94.8438,93.7381,94.5991,641178.0
2017-08-03 11:00:00,112.06,112.16,111.18,111.91,584039.0,94.5822,94.6666,93.8394,94.4556,584039.0
2017-08-03 11:30:00,111.9,112.07,111.55,111.73,448518.0,94.4471,94.5906,94.1517,94.3036,448518.0
2017-08-03 12:00:00,111.71,112.2,111.71,112.18,312035.0,94.2868,94.7003,94.2868,94.6835,312035.0
2017-08-03 12:30:00,112.2,112.2,111.94,111.97,152509.0,94.7003,94.7003,94.4809,94.5062,152509.0
2017-08-03 13:00:00,111.96,112.16,111.69,111.88,286401.0,94.4978,94.6666,94.2699,94.4303,286401.0
2017-08-03 13:30:00,111.9,112.4,111.78,112.32,560561.0,94.4471,94.8692,94.3459,94.8016,560561.0
2017-08-03 14:00:00,112.34,112.71,112.15,112.37,356946.0,94.8185,95.1308,94.6581,94.8438,356946.0
2017-08-03 14:30:00,112.34,112.43,112.06,112.12,278548.0,94.8185,94.8945,94.5822,94.6328,278548.0
2017-08-03 15:00:00,112.14,112.28,111.85,111.92,327395.0,94.6497,94.7679,94.4049,94.464,327395.0
2017-08-03 15:30:00,111.92,112.04,111.7,111.75,930560.0,94.464,94.5653,94.2783,94.3205,930560.0
2017-08-04 09:30:00,113.5,113.92,110.1,111.85,1571756.0,95.7976,96.1521,92.9279,94.4049,1571756.0
2017-08-04 10:00:00,111.8,112.04,111.12,111.53,528962.0,94.3627,94.5653,93.7888,94.1348,528962.0
2017-08-04 10:30:00,111.55,111.64,111.14,111.45,444214.0,94.1517,94.2277,93.8057,94.0673,444214.0
2017-08-04 11:00:00,111.47,111.64,110.93,111.06,515929.0,94.0842,94.2277,93.6284,93.7381,515929.0
2017-08-04 11:30:00,111.08,111.33,110.64,110.96,253498.0,93.755,93.966,93.3837,93.6537,253498.0
2017-08-04 12:00:00,110.97,111.64,110.69,111.46,787364.0,93.6622,94.2277,93.4259,94.0758,787364.0
2017-08-04 12:30:00,111.48,112.35,111.47,112.06,353188.0,94.0926,94.8269,94.0842,94.5822,353188.0
2017-08-04 13:00:00,112.04,112.48,111.97,112.34,366985.0,94.5653,94.9367,94.5062,94.8185,366985.0
2017-08-04 13:30:00,112.33,112.75,112.33,112.54,374094.0,94.8101,95.1646,94.8101,94.9873,374094.0
2017-08-04 14:00:00,112.55,112.61,111.63,111.76,292996.0,94.9958,95.0464,94.2192,94.329,292996.0
2017-08-04 14:30:00,111.74,112.31,111.65,111.84,282780.0,94.3121,94.7932,94.2361,94.3965,282780.0
2017-08-04 15:00:00,111.86,111.96,111.41,111.42,254758.0,94.4134,94.4978,94.0336,94.042,254758.0
2017-08-04 15:30:00,111.41,111.72,111.33,111.38,855892.0,94.0336,94.2952,93.966,94.0082,855892.0
2017-08-07 09:30:00,111.47,112.57,111.05,112.12,213046.0,94.0842,95.0126,93.7297,94.6328,213046.0
2017-08-07 10:00:00,112.14,112.51,111.99,112.35,178488.0,94.6497,94.962,94.5231,94.8269,178488.0
2017-08-07 10:30:00,112.35,112.86,112.31,112.7,152230.0,94.8269,95.2574,94.7932,95.1224,152230.0
2017-08-07 11:00:00,112.69,112.83,112.48,112.54,123389.0,95.1139,95.2321,94.9367,94.9873,123389.0
2017-08-07 11:30:00,112.53,112.88,112.49,112.51,134046.0,94.9789,95.2743,94.9451,94.962,134046.0
2017-08-07 12:00:00,112.51,113.06,112.45,112.93,331701.0,94.962,95.4262,94.9114,95.3165,331701.0
2017-08-07 12:30:00,112.94,113.02,112.6,112.81,105291.0,95.3249,95.3924,95.038,95.2152,105291.0
2017-08-07 13:00:00,112.83,112.86,112.47,112.78,117549.0,95.2321,95.2574,94.9282,95.1899,117549.0
2017-08-07 13:30:00,112.79,112.86,112.38,112.4,145907.0,95.1983,95.2574,94.8523,94.8692,145907.0
2017-08-07 14:00:00,112.41,112.71,112.31,112.68,188428.0,94.8776,95.1308,94.7932,95.1055,188428.0
2017-08-07 14:30:00,112.67,112.71,112.57,112.59,119608.0,95.097,95.1308,95.0126,95.0295,119608.0
2017-08-07 15:00:00,112.61,112.61,112.26,112.39,154356.0,95.0464,95.0464,94.751,94.8607,154356.0
2017-08-07 15:30:00,112.4,114.0,112.09,112.17,824141.0,94.8692,96.2196,94.6075,94.675,824141.0
2017-08-08 09:30:00,112.2,112.56,111.43,111.72,458984.0,94.7003,95.0042,94.0504,94.2952,458984.0
2017-08-08 10:00:00,111.7,111.7,111.26,111.33,373647.0,94.2783,94.2783,93.907,93.966,373647.0
2017-08-08 10:30:00,111.31,111.38,110.66,110.7,437857.0,93.9492,94.0082,93.4005,93.4343,437857.0
2017-08-08 11:00:00,110.72,110.95,109.48,109.84,844148.0,93.4512,93.6453,92.4046,92.7084,844148.0
2017-08-08 11:30:00,109.83,110.55,109.5,110.55,569278.0,92.7,93.3077,92.4215,93.3077,569278.0
2017-08-08 12:00:00,110.55,110.77,110.2,110.5,298894.0,93.3077,93.4934,93.0123,93.2655,298894.0
2017-08-08 12:30:00,110.5,110.61,109.85,109.98,399401.0,93.2655,93.3583,92.7169,92.8266,399401.0
2017-08-08 13:00:00,110.0,110.03,109.44,109.49,366635.0,92.8435,92.8688,92.3708,92.413,366635.0
2017-08-08 13:30:00,109.48,109.66,109.18,109.28,317036.0,92.4046,92.5565,92.1514,92.2358,317036.0
2017-08-08 14:00:00,109.29,109.64,108.86,109.39,514075.0,92.2442,92.5396,91.8813,92.3286,514075.0
2017-08-08 14:30:00,109.39,109.45,109.03,109.33,375793.0,92.3286,92.3793,92.0248,92.278,375793.0
2017-08-08 15:00:00,109.33,109.33,108.48,108.6,569627.0,92.278,92.278,91.5605,91.6618,569627.0
2017-08-08 15:30:00,108.59,108.61,108.07,108.49,1220631.0,91.6534,91.6703,91.2145,91.569,1220631.0
2017-08-09 09:30:00,108.84,109.34,108.06,109.11,263286.0,91.8644,92.2864,91.2061,92.0923,263286.0
2017-08-09 10:00:00,109.11,109.15,108.41,108.78,156381.0,92.0923,92.126,91.5015,91.8138,156381.0
2017-08-09 10:30:00,108.8,109.4,108.57,109.28,178274.0,91.8306,92.3371,91.6365,92.2358,178274.0
2017-08-09 11:00:00,109.28,109.45,108.99,109.33,191638.0,92.2358,92.3793,91.991,92.278,191638.0
2017-08-09 11:30:00,109.31,109.67,109.16,109.37,256555.0,92.2611,92.5649,92.1345,92.3117,256555.0
2017-08-09 12:00:00,109.39,109.75,109.31,109.53,624059.0,92.3286,92.6325,92.2611,92.4468,624059.0
2017-08-09 12:30:00,109.53,109.59,109.22,109.46,150707.0,92.4468,92.4974,92.1851,92.3877,150707.0
2017-08-09 13:00:00,109.46,109.97,109.38,109.92,157556.0,92.3877,92.8182,92.3202,92.776,157556.0
2017-08-09 13:30:00,109.93,110.11,109.7,109.78,149892.0,92.7844,92.9363,92.5903,92.6578,149892.0
2017-08-09 14:00:00,109.79,109.8,109.27,109.38,216397.0,92.6662,92.6747,92.2273,92.3202,216397.0
2017-08-09 14:30:00,109.38,109.47,109.27,109.33,109420.0,92.3202,92.3961,92.2273,92.278,109420.0
2017-08-09 15:00:00,109.33,109.57,109.2,109.51,226715.0,92.278,92.4805,92.1682,92.4299,226715.0
2017-08-09 15:30:00,109.52,109.75,109.47,109.66,534261.0,92.4383,92.6325,92.3961,92.5565,534261.0
2017-08-10 09:30:00,108.8,109.23,108.7,109.05,196546.0,91.8306,92.1936,91.7462,92.0416,196546.0
2017-08-10 10:00:00,109.06,109.09,107.9,108.66,194956.0,92.0501,92.0754,91.071,91.7125,194956.0
2017-08-10 10:30:00,108.69,109.46,108.62,109.38,208649.0,91.7378,92.3877,91.6787,92.3202,208649.0
2017-08-10 11:00:00,109.38,109.38,108.94,109.27,85092.0,92.3202,92.3202,91.9488,92.2273,85092.0
2017-08-10 11:30:00,109.25,109.83,109.22,109.46,249169.0,92.2105,92.7,92.1851,92.3877,249169.0
2017-08-10 12:00:00,109.47,109.5,109.14,109.27,81383.0,92.3961,92.4215,92.1176,92.2273,81383.0
2017-08-10 12:30:00,109.28,109.32,108.9,109.1,130446.0,92.2358,92.2695,91.915,92.0838,130446.0
2017-08-10 13:00:00,109.12,109.53,109.07,109.45,516483.0,92.1007,92.4468,92.0585,92.3793,516483.0
2017-08-10 13:30:00,109.45,109.59,109.21,109.59,193796.0,92.3793,92.4974,92.1767,92.4974,193796.0
2017-08-10 14:00:00,109.61,109.76,109.26,109.69,321569.0,92.5143,92.6409,92.2189,92.5818,321569.0
2017-08-10 14:30:00,109.69,109.84,109.59,109.74,141153.0,92.5818,92.7084,92.4974,92.624,141153.0
2017-08-10 15:00:00,109.74,109.81,109.38,109.51,234356.0,92.624,92.6831,92.3202,92.4299,234356.0
2017-08-10 15:30:00,109.48,109.5,108.8,108.91,482636.0,92.4046,92.4215,91.8306,91.9235,482636.0
2017-08-11 09:30:00,108.84,109.14,108.22,109.01,301225.0,91.8644,92.1176,91.3411,92.0079,301225.0
2017-08-11 10:00:00,108.99,109.28,108.84,109.13,289431.0,91.991,92.2358,91.8644,92.1092,289431.0
2017-08-11 10:30:00,109.15,109.43,109.12,109.33,157443.0,92.126,92.3624,92.1007,92.278,157443.0
2017-08-11 11:00:00,109.35,109.64,109.31,109.51,170858.0,92.2949,92.5396,92.2611,92.4299,170858.0
2017-08-11 11:30:00,109.51,109.51,109.03,109.06,174958.0,92.4299,92.4299,92.0248,92.0501,174958.0
2017-08-11 12:00:00,109.05,109.25,108.96,109.02,91516.0,92.0416,92.2105,91.9657,92.0163,91516.0
2017-08-11 12:30:00,109.04,109.25,108.95,109.21,59142.0,92.0332,92.2105,91.9572,92.1767,59142.0
2017-08-11 13:00:00,109.21,109.63,108.97,109.63,136575.0,92.1767,92.5312,91.9741,92.5312,136575.0
2017-08-11 13:30:00,109.61,109.68,109.5,109.55,125666.0,92.5143,92.5734,92.4215,92.4637,125666.0
2017-08-11 14:00:00,109.54,109.63,109.27,109.49,252439.0,92.4552,92.5312,92.2273,92.413,252439.0
2017-08-11 14:30:00,109.48,109.51,109.04,109.09,168289.0,92.4046,92.4299,92.0332,92.0754,168289.0
2017-08-11 15:00:00,109.1,109.23,108.91,109.0,199607.0,92.0838,92.1936,91.9235,91.9994,199607.0
2017-08-11 15:30:00,109.0,109.1,108.73,108.81,622999.0,91.9994,92.0838,91.7716,91.8391,622999.0
2017-08-14 09:30:00,109.34,109.61,108.9,109.14,232704.0,92.2864,92.5143,91.915,92.1176,232704.0
2017-08-14 10:00:00,109.14,109.55,109.14,109.38,173517.0,92.1176,92.4637,92.1176,92.3202,173517.0
2017-08-14 10:30:00,109.39,109.51,109.19,109.43,138418.0,92.3286,92.4299,92.1598,92.3624,138418.0
2017-08-14 11:00:00,109.43,109.44,109.24,109.41,131523.0,92.3624,92.3708,92.202,92.3455,131523.0
2017-08-14 11:30:00,109.41,109.73,109.34,109.55,126955.0,92.3455,92.6156,92.2864,92.4637,126955.0
2017-08-14 12:00:00,109.56,109.71,109.55,109.64,97810.0,92.4721,92.5987,92.4637,92.5396,97810.0
2017-08-14 12:30:00,109.63,109.69,109.44,109.58,81492.0,92.5312,92.5818,92.3708,92.489,81492.0
2017-08-14 13:00:00,109.58,109.73,109.56,109.62,74530.0,92.489,92.6156,92.4721,92.5227,74530.0
2017-08-14 13:30:00,109.61,109.93,109.61,109.75,127457.0,92.5143,92.7844,92.5143,92.6325,127457.0
2017-08-14 14:00:00,109.77,109.83,109.56,109.63,125613.0,92.6493,92.7,92.4721,92.5312,125613.0
2017-08-14 14:30:00,109.63,109.74,109.51,109.55,110744.0,92.5312,92.624,92.4299,92.4637,110744.0
2017-08-14 15:00:00,109.55,109.63,109.47,109.6,122445.0,92.4637,92.5312,92.3961,92.5059,122445.0
2017-08-14 15:30:00,109.6,109.83,109.56,109.68,430385.0,92.5059,92.7,92.4721,92.5734,430385.0
2017-08-15 09:30:00,110.02,110.31,109.43,109.96,155220.0,92.8604,93.1051,92.3624,92.8097,155220.0
2017-08-15 10:00:00,109.96,110.75,109.9,110.46,241282.0,92.8097,93.4765,92.7591,93.2317,241282.0
2017-08-15 10:30:00,110.47,110.72,110.22,110.49,155378.0,93.2402,93.4512,93.0292,93.257,155378.0
2017-08-15 11:00:00,110.48,110.73,110.45,110.7,171235.0,93.2486,93.4596,93.2233,93.4343,171235.0
2017-08-15 11:30:00,110.7,111.11,110.66,111.0,211286.0,93.4343,93.7803,93.4005,93.6875,211286.0
2017-08-15 12:00:00,111.01,111.63,110.99,111.63,153501.0,93.6959,94.2192,93.6791,94.2192,153501.0
2017-08-15 12:30:00,111.61,111.75,111.47,111.62,111379.0,94.2024,94.3205,94.0842,94.2108,111379.0
2017-08-15 13:00:00,111.63,111.65,111.25,111.46,98291.0,94.2192,94.2361,93.8985,94.0758,98291.0
2017-08-15 13:30:00,111.46,111.72,111.36,111.64,110725.0,94.0758,94.2952,93.9914,94.2277,110725.0
2017-08-15 14:00:00,111.64,111.78,111.44,111.46,135822.0,94.2277,94.3459,94.0589,94.0758,135822.0
2017-08-15 14:30:00,111.44,111.5,111.29,111.35,103578.0,94.0589,94.1095,93.9323,93.9829,103578.0
2017-08-15 15:00:00,111.34,111.65,111.33,111.59,165045.0,93.9745,94.2361,93.966,94.1855,165045.0
2017-08-15 15:30:00,111.58,111.73,111.52,111.58,442029.0,94.177,94.3036,94.1264,94.177,442029.0
2017-08-16 09:30:00,111.82,111.89,110.95,111.0,286528.0,94.3796,94.4387,93.6453,93.6875,286528.0
2017-08-16 10:00:00,111.0,111.01,110.54,110.69,214421.0,93.6875,93.6959,93.2993,93.4259,214421.0
2017-08-16 10:30:00,110.7,111.25,110.67,111.11,256541.0,93.4343,93.8985,93.409,93.7803,256541.0
2017-08-16 11:00:00,111.09,111.51,111.09,111.28,182874.0,93.7635,94.118,93.7635,93.9238,182874.0
2017-08-16 11:30:00,111.31,111.45,111.2,111.33,72421.0,93.9492,94.0673,93.8563,93.966,72421.0
2017-08-16 12:00:00,111.34,111.6,111.26,111.56,100488.0,93.9745,94.1939,93.907,94.1602,100488.0
2017-08-16 12:30:00,111.55,111.65,111.16,111.22,110227.0,94.1517,94.2361,93.8226,93.8732,110227.0
2017-08-16 13:00:00,111.23,111.39,111.16,111.3,68082.0,93.8816,94.0167,93.8226,93.9407,68082.0
2017-08-16 13:30:00,111.28,111.75,111.22,111.71,94442.0,93.9238,94.3205,93.8732,94.2868,94442.0
2017-08-16 14:00:00,111.7,111.78,111.48,111.58,136949.0,94.2783,94.3459,94.0926,94.177,136949.0
2017-08-16 14:30:00,111.56,111.6,111.4,111.45,86865.0,94.1602,94.1939,94.0251,94.0673,86865.0
2017-08-16 15:00:00,111.46,111.53,111.29,111.36,106273.0,94.0758,94.1348,93.9323,93.9914,106273.0
2017-08-16 15:30:00,111.35,111.42,111.0,111.11,277753.0,93.9829,94.042,93.6875,93.7803,277753.0
2017-08-17 09:30:00,110.69,110.95,108.13,108.13,550348.0,93.4259,93.6453,91.2651,91.2651,550348.0
2017-08-17 10:00:00,108.13,108.29,107.21,107.84,895654.0,91.2651,91.4002,90.4886,91.0204,895654.0
2017-08-17 10:30:00,107.86,108.16,107.46,107.98,504142.0,91.0372,91.2905,90.6996,91.1385,504142.0
2017-08-17 11:00:00,107.93,107.99,107.02,107.29,549285.0,91.0963,91.147,90.3283,90.5561,549285.0
2017-08-17 11:30:00,107.34,107.4,106.53,106.68,458078.0,90.5984,90.649,89.9147,90.0413,458078.0
2017-08-17 12:00:00,106.72,106.9,106.12,106.43,478453.0,90.0751,90.227,89.5686,89.8303,478453.0
2017-08-17 12:30:00,106.44,106.5,105.2,105.53,604877.0,89.8387,89.8894,88.7921,89.0707,604877.0
2017-08-17 13:00:00,105.52,106.03,105.26,106.01,597534.0,89.0622,89.4927,88.8428,89.4758,597534.0
2017-08-17 13:30:00,106.02,106.15,105.73,106.0,243928.0,89.4842,89.594,89.2395,89.4673,243928.0
2017-08-17 14:00:00,105.99,105.99,105.18,105.42,392272.0,89.4589,89.4589,88.7752,88.9778,392272.0
2017-08-17 14:30:00,105.41,105.45,104.84,104.95,464914.0,88.9694,89.0031,88.4883,88.5811,464914.0
2017-08-17 15:00:00,104.98,105.09,104.69,104.78,538656.0,88.6064,88.6993,88.3617,88.4376,538656.0
2017-08-17 15:30:00,104.78,104.94,104.62,104.66,996905.0,88.4376,88.5727,88.3026,88.3363,996905.0
2017-08-18 09:30:00,104.2,104.5,103.43,104.25,632087.0,87.9481,88.2013,87.2982,87.9903,632087.0
2017-08-18 10:00:00,104.28,104.64,103.53,103.6,325855.0,88.0156,88.3195,87.3826,87.4417,325855.0
2017-08-18 10:30:00,103.58,104.15,103.52,104.15,287831.0,87.4248,87.9059,87.3741,87.9059,287831.0
2017-08-18 11:00:00,104.16,104.36,103.94,104.32,229379.0,87.9143,88.0831,87.7286,88.0494,229379.0
2017-08-18 11:30:00,104.36,104.75,104.18,104.67,271637.0,88.0831,88.4123,87.9312,88.3448,271637.0
2017-08-18 12:00:00,104.66,104.96,104.31,104.93,186071.0,88.3363,88.5896,88.0409,88.5642,186071.0
2017-08-18 12:30:00,104.92,104.95,104.57,104.94,117270.0,88.5558,88.5811,88.2604,88.5727,117270.0
2017-08-18 13:00:00,104.92,104.93,104.48,104.81,170605.0,88.5558,88.5642,88.1844,88.463,170605.0
2017-08-18 13:30:00,104.84,104.86,104.41,104.42,139189.0,88.4883,88.5052,88.1253,88.1338,139189.0
2017-08-18 14:00:00,104.43,104.87,104.23,104.66,157447.0,88.1422,88.5136,87.9734,88.3363,157447.0
2017-08-18 14:30:00,104.62,104.77,104.46,104.6,145044.0,88.3026,88.4292,88.1675,88.2857,145044.0
2017-08-18 15:00:00,104.59,104.62,104.33,104.49,247792.0,88.2773,88.3026,88.0578,88.1929,247792.0
2017-08-18 15:30:00,104.5,104.78,104.39,104.47,655642.0,88.2013,88.4376,88.1085,88.176,655642.0
2017-08-21 09:30:00,104.52,104.84,104.18,104.26,180208.0,88.2182,88.4883,87.9312,87.9987,180208.0
2017-08-21 10:00:00,104.27,104.27,103.59,103.76,273448.0,88.0072,88.0072,87.4332,87.5767,273448.0
2017-08-21 10:30:00,103.78,103.82,103.07,103.29,227721.0,87.5936,87.6274,86.9943,87.18,227721.0
2017-08-21 11:00:00,103.35,103.61,103.19,103.53,181477.0,87.2307,87.4501,87.0956,87.3826,181477.0
2017-08-21 11:30:00,103.55,103.76,103.54,103.6,173633.0,87.3995,87.5767,87.391,87.4417,173633.0
2017-08-21 12:00:00,103.61,103.88,103.57,103.76,193961.0,87.4501,87.678,87.4164,87.5767,193961.0
2017-08-21 12:30:00,103.76,103.78,103.16,103.16,177154.0,87.5767,87.5936,87.0703,87.0703,177154.0
2017-08-21 13:00:00,103.15,103.33,103.11,103.2,124896.0,87.0619,87.2138,87.0281,87.1041,124896.0
2017-08-21 13:30:00,103.22,103.27,103.04,103.14,128738.0,87.1209,87.1631,86.969,87.0534,128738.0
2017-08-21 14:00:00,103.13,103.16,102.84,103.13,195501.0,87.045,87.0703,86.8002,87.045,195501.0
2017-08-21 14:30:00,103.11,103.22,103.01,103.05,173255.0,87.0281,87.1209,86.9437,86.9775,173255.0
2017-08-21 15:00:00,103.05,103.16,102.88,103.13,185753.0,86.9775,87.0703,86.834,87.045,185753.0
2017-08-21 15:30:00,103.14,103.21,102.87,102.89,446387.0,87.0534,87.1125,86.8255,86.8424,446387.0
2017-08-22 09:30:00,104.87,105.1,103.36,103.99,270286.0,88.5136,88.7077,87.2391,87.7708,270286.0
2017-08-22 10:00:00,104.03,104.15,103.48,103.74,193701.0,87.8046,87.9059,87.3404,87.5598,193701.0
2017-08-22 10:30:00,103.73,103.9,103.62,103.87,95713.0,87.5514,87.6949,87.4586,87.6696,95713.0
2017-08-22 11:00:00,103.88,103.91,103.7,103.83,126877.0,87.678,87.7033,87.5261,87.6358,126877.0
2017-08-22 11:30:00,103.83,104.1,103.83,103.85,99074.0,87.6358,87.8637,87.6358,87.6527,99074.0
2017-08-22 12:00:00,103.84,104.13,103.82,104.0,126301.0,87.6442,87.889,87.6274,87.7793,126301.0
2017-08-22 12:30:00,104.0,104.01,103.74,103.94,120855.0,87.7793,87.7877,87.5598,87.7286,120855.0
2017-08-22 13:00:00,103.94,104.0,103.65,103.73,96500.0,87.7286,87.7793,87.4839,87.5514,96500.0
2017-08-22 13:30:00,103.73,103.73,103.44,103.63,98445.0,87.5514,87.5514,87.3066,87.467,98445.0
2017-08-22 14:00:00,103.64,103.76,103.47,103.62,128635.0,87.4754,87.5767,87.3319,87.4586,128635.0
2017-08-22 14:30:00,103.62,103.83,103.53,103.76,144888.0,87.4586,87.6358,87.3826,87.5767,144888.0
2017-08-22 15:00:00,103.76,103.93,103.67,103.81,121761.0,87.5767,87.7202,87.5008,87.6189,121761.0
2017-08-22 15:30:00,103.81,103.85,103.63,103.7,363212.0,87.6189,87.6527,87.467,87.5261,363212.0
2017-08-23 09:30:00,103.43,103.43,102.87,102.95,136419.0,87.2982,87.2982,86.8255,86.8931,136419.0
2017-08-23 10:00:00,102.91,103.11,102.81,102.98,99452.0,86.8593,87.0281,86.7749,86.9184,99452.0
2017-08-23 10:30:00,102.99,103.32,102.9,103.22,103832.0,86.9268,87.2053,86.8509,87.1209,103832.0
2017-08-23 11:00:00,103.21,103.58,103.2,103.47,121199.0,87.1125,87.4248,87.1041,87.3319,121199.0
2017-08-23 11:30:00,103.47,103.81,103.45,103.78,84907.0,87.3319,87.6189,87.3151,87.5936,84907.0
2017-08-23 12:00:00,103.78,103.92,103.75,103.77,69834.0,87.5936,87.7118,87.5683,87.5852,69834.0
2017-08-23 12:30:00,103.78,103.8,103.6,103.72,48874.0,87.5936,87.6105,87.4417,87.543,48874.0
2017-08-23 13:00:00,103.72,103.8,103.57,103.66,55705.0,87.543,87.6105,87.4164,87.4923,55705.0
2017-08-23 13:30:00,103.65,103.65,103.34,103.42,58683.0,87.4839,87.4839,87.2222,87.2897,58683.0
2017-08-23 14:00:00,103.43,103.61,103.39,103.43,77881.0,87.2982,87.4501,87.2644,87.2982,77881.0
2017-08-23 14:30:00,103.43,103.63,103.42,103.6,55084.0,87.2982,87.467,87.2897,87.4417,55084.0
2017-08-23 15:00:00,103.6,103.82,103.59,103.75,74792.0,87.4417,87.6274,87.4332,87.5683,74792.0
2017-08-23 15:30:00,103.75,103.76,103.46,103.46,202001.0,87.5683,87.5767,87.3235,87.3235,202001.0
2017-08-24 09:30:00,103.6,103.9,103.36,103.76,116847.0,87.4417,87.6949,87.2391,87.5767,116847.0
2017-08-24 10:00:00,103.76,104.18,103.71,104.0,105867.0,87.5767,87.9312,87.5345,87.7793,105867.0
2017-08-24 10:30:00,104.02,104.53,104.01,104.46,144085.0,87.7962,88.2266,87.7877,88.1675,144085.0
2017-08-24 11:00:00,104.47,104.75,104.39,104.7,187986.0,88.176,88.4123,88.1085,88.3701,187986.0
2017-08-24 11:30:00,104.7,105.11,104.51,105.09,249409.0,88.3701,88.7162,88.2097,88.6993,249409.0
2017-08-24 12:00:00,105.09,105.1,104.73,104.73,109888.0,88.6993,88.7077,88.3954,88.3954,109888.0
2017-08-24 12:30:00,104.75,104.99,104.61,104.84,104287.0,88.4123,88.6149,88.2941,88.4883,104287.0
2017-08-24 13:00:00,104.83,105.21,104.8,105.12,117411.0,88.4798,88.8006,88.4545,88.7246,117411.0
2017-08-24 13:30:00,105.1,105.13,104.97,105.08,99900.0,88.7077,88.733,88.598,88.6908,99900.0
2017-08-24 14:00:00,105.07,105.13,104.78,104.85,143600.0,88.6824,88.733,88.4376,88.4967,143600.0
2017-08-24 14:30:00,104.85,105.14,104.83,105.08,190739.0,88.4967,88.7415,88.4798,88.6908,190739.0
2017-08-24 15:00:00,105.08,105.08,104.84,104.92,206279.0,88.6908,88.6908,88.4883,88.5558,206279.0
2017-08-24 15:30:00,104.91,104.93,104.5,104.6,303213.0,88.5474,88.5642,88.2013,88.2857,303213.0
2017-08-25 09:30:00,104.87,105.3,104.73,105.24,86638.0,88.5136,88.8765,88.3954,88.8259,86638.0
2017-08-25 10:00:00,105.22,105.43,105.01,105.09,66277.0,88.809,88.9863,88.6318,88.6993,66277.0
2017-08-25 10:30:00,105.09,105.2,104.77,104.85,76961.0,88.6993,88.7921,88.4292,88.4967,76961.0
2017-08-25 11:00:00,104.82,104.83,104.46,104.67,67676.0,88.4714,88.4798,88.1675,88.3448,67676.0
2017-08-25 11:30:00,104.66,104.85,104.59,104.7,44344.0,88.3363,88.4967,88.2773,88.3701,44344.0
2017-08-25 12:00:00,104.69,104.88,104.67,104.8,57392.0,88.3617,88.522,88.3448,88.4545,57392.0
2017-08-25 12:30:00,104.81,105.03,104.81,105.01,53546.0,88.463,88.6486,88.463,88.6318,53546.0
2017-08-25 13:00:00,105.0,105.1,104.99,105.04,76894.0,88.6233,88.7077,88.6149,88.6571,76894.0
2017-08-25 13:30:00,105.04,105.12,104.89,104.94,57247.0,88.6571,88.7246,88.5305,88.5727,57247.0
2017-08-25 14:00:00,104.95,104.96,104.85,104.94,42661.0,88.5811,88.5896,88.4967,88.5727,42661.0
2017-08-25 14:30:00,104.95,104.99,104.84,104.91,188919.0,88.5811,88.6149,88.4883,88.5474,188919.0
2017-08-25 15:00:00,104.92,105.0,104.78,104.87,69835.0,88.5558,88.6233,88.4376,88.5136,69835.0
2017-08-25 15:30:00,104.87,104.89,104.55,104.59,167750.0,88.5136,88.5305,88.2435,88.2773,167750.0
2017-08-28 09:30:00,104.88,105.24,104.53,104.76,74894.0,88.522,88.8259,88.2266,88.4207,74894.0
2017-08-28 10:00:00,104.77,104.89,104.66,104.67,51797.0,88.4292,88.5305,88.3363,88.3448,51797.0
2017-08-28 10:30:00,104.69,105.0,104.64,104.85,42241.0,88.3617,88.6233,88.3195,88.4967,42241.0
2017-08-28 11:00:00,104.82,105.01,104.78,104.86,54199.0,88.4714,88.6318,88.4376,88.5052,54199.0
2017-08-28 11:30:00,104.85,105.0,104.66,104.95,50044.0,88.4967,88.6233,88.3363,88.5811,50044.0
2017-08-28 12:00:00,104.94,104.97,104.79,104.82,46971.0,88.5727,88.598,88.4461,88.4714,46971.0
2017-08-28 12:30:00,104.81,104.98,104.75,104.88,56840.0,88.463,88.6064,88.4123,88.522,56840.0
2017-08-28 13:00:00,104.87,104.9,104.82,104.82,59158.0,88.5136,88.5389,88.4714,88.4714,59158.0
2017-08-28 13:30:00,104.83,104.95,104.77,104.92,73947.0,88.4798,88.5811,88.4292,88.5558,73947.0
2017-08-28 14:00:00,104.93,104.99,104.89,104.95,104349.0,88.5642,88.6149,88.5305,88.5811,104349.0
2017-08-28 14:30:00,104.93,104.97,104.84,104.85,90191.0,88.5642,88.598,88.4883,88.4967,90191.0
2017-08-28 15:00:00,104.85,104.91,104.68,104.77,119776.0,88.4967,88.5474,88.3532,88.4292,119776.0
2017-08-28 15:30:00,104.75,104.79,104.61,104.76,238497.0,88.4123,88.4461,88.2941,88.4207,238497.0
2017-08-29 09:30:00,103.99,104.99,103.76,104.79,106063.0,87.7708,88.6149,87.5767,88.4461,106063.0
2017-08-29 10:00:00,104.85,105.07,104.49,104.83,219288.0,88.4967,88.6824,88.1929,88.4798,219288.0
2017-08-29 10:30:00,104.84,105.04,104.66,104.72,72928.0,88.4883,88.6571,88.3363,88.387,72928.0
2017-08-29 11:00:00,104.72,104.91,104.5,104.58,86242.0,88.387,88.5474,88.2013,88.2688,86242.0
2017-08-29 11:30:00,104.59,104.98,104.59,104.88,93726.0,88.2773,88.6064,88.2773,88.522,93726.0
2017-08-29 12:00:00,104.88,105.04,104.81,105.04,44977.0,88.522,88.6571,88.463,88.6571,44977.0
2017-08-29 12:30:00,105.04,105.21,105.02,105.1,48949.0,88.6571,88.8006,88.6402,88.7077,48949.0
2017-08-29 13:00:00,105.1,105.13,104.85,105.04,56770.0,88.7077,88.733,88.4967,88.6571,56770.0
2017-08-29 13:30:00,105.04,105.07,104.92,105.04,45076.0,88.6571,88.6824,88.5558,88.6571,45076.0
2017-08-29 14:00:00,105.04,105.11,104.97,105.03,54039.0,88.6571,88.7162,88.598,88.6486,54039.0
2017-08-29 14:30:00,105.01,105.34,105.0,105.26,63637.0,88.6318,88.9103,88.6233,88.8428,63637.0
2017-08-29 15:00:00,105.26,105.34,105.12,105.3,77509.0,88.8428,88.9103,88.7246,88.8765,77509.0
2017-08-29 15:30:00,105.29,105.29,105.1,105.12,193936.0,88.8681,88.8681,88.7077,88.7246,193936.0
2017-08-30 09:30:00,105.28,105.28,104.66,104.87,76302.0,88.8596,88.8596,88.3363,88.5136,76302.0
2017-08-30 10:00:00,104.87,105.03,104.7,104.96,81531.0,88.5136,88.6486,88.3701,88.5896,81531.0
2017-08-30 10:30:00,104.98,105.37,104.96,105.25,65378.0,88.6064,88.9356,88.5896,88.8343,65378.0
2017-08-30 11:00:00,105.27,105.52,105.15,105.48,72496.0,88.8512,89.0622,88.7499,89.0285,72496.0
2017-08-30 11:30:00,105.47,105.75,105.3,105.74,68007.0,89.02,89.2563,88.8765,89.2479,68007.0
2017-08-30 12:00:00,105.73,105.78,105.56,105.71,76122.0,89.2395,89.2817,89.096,89.2226,76122.0
2017-08-30 12:30:00,105.72,105.86,105.7,105.85,46385.0,89.231,89.3492,89.2141,89.3407,46385.0
2017-08-30 13:00:00,105.84,106.07,105.77,106.05,47019.0,89.3323,89.5264,89.2732,89.5095,47019.0
2017-08-30 13:30:00,106.02,106.31,105.99,106.19,65102.0,89.4842,89.729,89.4589,89.6277,65102.0
2017-08-30 14:00:00,106.19,106.19,105.98,106.09,68094.0,89.6277,89.6277,89.4505,89.5433,68094.0
2017-08-30 14:30:00,106.11,106.13,105.97,106.07,72845.0,89.5602,89.5771,89.442,89.5264,72845.0
2017-08-30 15:00:00,106.08,106.13,105.98,106.13,115525.0,89.5349,89.5771,89.4505,89.5771,115525.0
2017-08-30 15:30:00,106.11,106.12,105.81,105.93,251901.0,89.5602,89.5686,89.307,89.4083,251901.0
2017-08-31 09:30:00,106.49,106.61,105.96,106.47,117542.0,89.8809,89.9822,89.4336,89.864,117542.0
2017-08-31 10:00:00,106.5,106.67,106.4,106.45,103817.0,89.8894,90.0328,89.805,89.8472,103817.0
2017-08-31 10:30:00,106.42,106.48,106.11,106.14,77363.0,89.8218,89.8725,89.5602,89.5855,77363.0
2017-08-31 11:00:00,106.14,106.46,106.07,106.4,77212.0,89.5855,89.8556,89.5264,89.805,77212.0
2017-08-31 11:30:00,106.4,106.59,106.3,106.51,70860.0,89.805,89.9653,89.7206,89.8978,70860.0
2017-08-31 12:00:00,106.5,106.81,106.47,106.75,128966.0,89.8894,90.151,89.864,90.1004,128966.0
2017-08-31 12:30:00,106.75,106.78,106.51,106.59,93652.0,90.1004,90.1257,89.8978,89.9653,93652.0
2017-08-31 13:00:00,106.59,106.64,106.49,106.51,69250.0,89.9653,90.0075,89.8809,89.8978,69250.0
2017-08-31 13:30:00,106.52,106.61,106.44,106.61,50698.0,89.9062,89.9822,89.8387,89.9822,50698.0
2017-08-31 14:00:00,106.63,106.63,106.49,106.58,69135.0,89.9991,89.9991,89.8809,89.9569,69135.0
2017-08-31 14:30:00,106.59,106.81,106.59,106.68,128211.0,89.9653,90.151,89.9653,90.0413,128211.0
2017-08-31 15:00:00,106.67,106.7,106.41,106.46,135983.0,90.0328,90.0582,89.8134,89.8556,135983.0
2017-08-31 15:30:00,106.45,106.79,106.39,106.48,349968.0,89.8472,90.1341,89.7965,89.8725,349968.0
2017-09-01 09:30:00,106.53,107.31,106.49,107.26,211365.0,89.9147,90.573,89.8809,90.5308,211365.0
2017-09-01 10:00:00,107.28,107.28,106.56,106.8,108786.0,90.5477,90.5477,89.94,90.1426,108786.0
2017-09-01 10:30:00,106.81,106.94,106.62,106.86,84461.0,90.151,90.2607,89.9906,90.1932,84461.0
2017-09-01 11:00:00,106.84,106.88,106.49,106.51,81081.0,90.1763,90.2101,89.8809,89.8978,81081.0
2017-09-01 11:30:00,106.5,106.59,106.36,106.56,64273.0,89.8894,89.9653,89.7712,89.94,64273.0
2017-09-01 12:00:00,106.53,106.73,106.53,106.72,81435.0,89.9147,90.0835,89.9147,90.0751,81435.0
2017-09-01 12:30:00,106.71,106.81,106.67,106.69,48437.0,90.0666,90.151,90.0328,90.0497,48437.0
2017-09-01 13:00:00,106.69,106.76,106.58,106.73,63126.0,90.0497,90.1088,89.9569,90.0835,63126.0
2017-09-01 13:30:00,106.73,106.82,106.67,106.82,60410.0,90.0835,90.1595,90.0328,90.1595,60410.0
2017-09-01 14:00:00,106.81,107.03,106.8,107.02,74650.0,90.151,90.3367,90.1426,90.3283,74650.0
2017-09-01 14:30:00,107.01,107.2,107.0,107.15,93771.0,90.3198,90.4802,90.3114,90.438,93771.0
2017-09-01 15:00:00,107.16,107.52,107.13,107.48,213495.0,90.4464,90.7503,90.4211,90.7165,213495.0
2017-09-01 15:30:00,107.49,107.58,107.35,107.35,432140.0,90.725,90.8009,90.6068,90.6068,432140.0
2017-09-05 09:30:00,106.64,107.46,106.53,107.36,367217.0,90.0075,90.6996,89.9147,90.6152,367217.0
2017-09-05 10:00:00,107.34,107.56,106.85,107.01,352264.0,90.5984,90.784,90.1848,90.3198,352264.0
2017-09-05 10:30:00,107.02,107.3,106.53,106.78,312888.0,90.3283,90.5646,89.9147,90.1257,312888.0
2017-09-05 11:00:00,106.77,106.97,106.67,106.91,241880.0,90.1173,90.2861,90.0328,90.2354,241880.0
2017-09-05 11:30:00,106.9,107.04,106.56,106.69,420402.0,90.227,90.3451,89.94,90.0497,420402.0
2017-09-05 12:00:00,106.7,106.71,106.19,106.4,245145.0,90.0582,90.0666,89.6277,89.805,245145.0
2017-09-05 12:30:00,106.4,106.42,105.94,106.17,171204.0,89.805,89.8218,89.4167,89.6108,171204.0
2017-09-05 13:00:00,106.16,106.46,106.03,106.41,200003.0,89.6024,89.8556,89.4927,89.8134,200003.0
2017-09-05 13:30:00,106.41,106.58,106.35,106.55,241017.0,89.8134,89.9569,89.7628,89.9316,241017.0
2017-09-05 14:00:00,106.52,106.67,106.2,106.36,197495.0,89.9062,90.0328,89.6362,89.7712,197495.0
2017-09-05 14:30:00,106.37,106.49,106.26,106.47,183031.0,89.7796,89.8809,89.6868,89.864,183031.0
2017-09-05 15:00:00,106.47,106.63,106.32,106.57,263069.0,89.864,89.9991,89.7374,89.9484,263069.0
2017-09-05 15:30:00,106.56,106.58,106.25,106.46,495585.0,89.94,89.9569,89.6784,89.8556,495585.0
2017-09-06 09:30:00,106.94,107.15,106.66,106.77,136740.0,90.2607,90.438,90.0244,90.1173,136740.0
2017-09-06 10:00:00,106.8,107.41,106.75,107.2,231346.0,90.1426,90.6574,90.1004,90.4802,231346.0
2017-09-06 10:30:00,107.19,107.2,106.62,106.82,165731.0,90.4717,90.4802,89.9906,90.1595,165731.0
2017-09-06 11:00:00,106.82,107.01,106.73,106.98,106998.0,90.1595,90.3198,90.0835,90.2945,106998.0
2017-09-06 11:30:00,106.97,107.32,106.92,107.3,140972.0,90.2861,90.5815,90.2439,90.5646,140972.0
2017-09-06 12:00:00,107.32,107.95,107.31,107.89,197186.0,90.5815,91.1132,90.573,91.0626,197186.0
2017-09-06 12:30:00,107.88,107.92,107.57,107.67,125589.0,91.0541,91.0879,90.7925,90.8769,125589.0
2017-09-06 13:00:00,107.65,108.19,107.59,108.12,280935.0,90.86,91.3158,90.8094,91.2567,280935.0
2017-09-06 13:30:00,108.12,108.34,108.09,108.34,128466.0,91.2567,91.4424,91.2314,91.4424,128466.0
2017-09-06 14:00:00,108.34,108.86,108.33,108.83,296739.0,91.4424,91.8813,91.4339,91.856,296739.0
2017-09-06 14:30:00,108.84,109.13,108.17,108.19,316558.0,91.8644,92.1092,91.2989,91.3158,316558.0
2017-09-06 15:00:00,108.2,108.27,107.99,108.13,215095.0,91.3242,91.3833,91.147,91.2651,215095.0
2017-09-06 15:30:00,108.12,108.16,107.92,108.05,436766.0,91.2567,91.2905,91.0879,91.1976,436766.0
2017-09-07 09:30:00,108.41,109.26,108.12,109.21,266043.0,91.9803,92.7015,91.7343,92.6591,266043.0
2017-09-07 10:00:00,109.24,109.49,108.57,108.83,373844.0,92.6845,92.8966,92.1161,92.3367,373844.0
2017-09-07 10:30:00,108.82,109.31,108.79,109.28,271473.0,92.3282,92.7439,92.3027,92.7185,271473.0
2017-09-07 11:00:00,109.28,109.45,109.15,109.31,170947.0,92.7185,92.8627,92.6082,92.7439,170947.0
2017-09-07 11:30:00,109.29,109.35,108.78,109.03,147093.0,92.7269,92.7779,92.2942,92.5063,147093.0
2017-09-07 12:00:00,109.02,109.08,108.73,108.89,157176.0,92.4979,92.5488,92.2518,92.3876,157176.0
2017-09-07 12:30:00,108.89,108.93,108.81,108.85,135155.0,92.3876,92.4215,92.3197,92.3536,135155.0
2017-09-07 13:00:00,108.86,108.93,108.82,108.9,161680.0,92.3621,92.4215,92.3282,92.396,161680.0
2017-09-07 13:30:00,108.88,109.09,108.84,108.99,105411.0,92.3791,92.5573,92.3451,92.4724,105411.0
2017-09-07 14:00:00,109.0,109.06,108.83,108.85,171096.0,92.4809,92.5318,92.3367,92.3536,171096.0
2017-09-07 14:30:00,108.85,108.87,108.44,108.71,353790.0,92.3536,92.3706,92.0058,92.2348,353790.0
2017-09-07 15:00:00,108.71,108.77,108.6,108.67,159979.0,92.2348,92.2858,92.1415,92.2009,159979.0
2017-09-07 15:30:00,108.67,108.98,108.66,108.92,353839.0,92.2009,92.4639,92.1924,92.413,353839.0
2017-09-08 09:30:00,108.77,108.9,107.91,108.28,195269.0,92.2858,92.396,91.5561,91.87,195269.0
2017-09-08 10:00:00,108.3,108.65,108.19,108.43,195040.0,91.887,92.1839,91.7937,91.9973,195040.0
2017-09-08 10:30:00,108.43,108.97,108.37,108.85,76811.0,91.9973,92.4554,91.9464,92.3536,76811.0
2017-09-08 11:00:00,108.83,109.44,108.78,109.44,103557.0,92.3367,92.8542,92.2942,92.8542,103557.0
2017-09-08 11:30:00,109.44,109.44,108.91,108.95,77049.0,92.8542,92.8542,92.4045,92.4385,77049.0
2017-09-08 12:00:00,108.94,108.99,108.83,108.96,89626.0,92.43,92.4724,92.3367,92.447,89626.0
2017-09-08 12:30:00,108.98,109.17,108.94,108.94,63501.0,92.4639,92.6251,92.43,92.43,63501.0
2017-09-08 13:00:00,108.95,108.97,108.71,108.74,54067.0,92.4385,92.4554,92.2348,92.2603,54067.0
2017-09-08 13:30:00,108.74,109.03,108.65,108.95,129941.0,92.2603,92.5063,92.1839,92.4385,129941.0
2017-09-08 14:00:00,108.94,109.35,108.94,109.15,122233.0,92.43,92.7779,92.43,92.6082,122233.0
2017-09-08 14:30:00,109.12,109.17,108.72,108.77,73061.0,92.5827,92.6251,92.2433,92.2858,73061.0
2017-09-08 15:00:00,108.75,108.88,108.61,108.61,188179.0,92.2688,92.3791,92.15,92.15,188179.0
2017-09-08 15:30:00,108.61,108.64,108.28,108.41,285605.0,92.15,92.1755,91.87,91.9803,285605.0
2017-09-11 09:30:00,108.82,109.0,108.16,108.26,135540.0,92.3282,92.4809,91.7682,91.853,135540.0
2017-09-11 10:00:00,108.24,108.48,108.21,108.36,109516.0,91.8361,92.0397,91.8106,91.9379,109516.0
2017-09-11 10:30:00,108.35,108.54,107.97,108.5,266552.0,91.9294,92.0906,91.607,92.0567,266552.0
2017-09-11 11:00:00,108.44,108.53,107.97,108.06,192910.0,92.0058,92.0821,91.607,91.6834,192910.0
2017-09-11 11:30:00,108.06,108.09,107.42,107.51,104380.0,91.6834,91.7088,91.1403,91.2167,104380.0
2017-09-11 12:00:00,107.5,107.59,107.38,107.38,69396.0,91.2082,91.2846,91.1064,91.1064,69396.0
2017-09-11 12:30:00,107.39,107.51,107.22,107.27,73841.0,91.1149,91.2167,90.9707,91.0131,73841.0
2017-09-11 13:00:00,107.28,107.34,107.1,107.16,214788.0,91.0216,91.0725,90.8688,90.9197,214788.0
2017-09-11 13:30:00,107.16,107.35,106.85,107.31,230719.0,90.9197,91.081,90.6567,91.047,230719.0
2017-09-11 14:00:00,107.32,107.47,107.16,107.4,91610.0,91.0555,91.1828,90.9197,91.1234,91610.0
2017-09-11 14:30:00,107.39,107.44,107.26,107.32,67627.0,91.1149,91.1573,91.0046,91.0555,67627.0
2017-09-11 15:00:00,107.3,107.44,107.28,107.34,94741.0,91.0385,91.1573,91.0216,91.0725,94741.0
2017-09-11 15:30:00,107.32,107.54,107.3,107.49,301104.0,91.0555,91.2422,91.0385,91.1997,301104.0
2017-09-12 09:30:00,107.14,108.49,106.36,108.46,197893.0,90.9028,92.0482,90.241,92.0227,197893.0
2017-09-12 10:00:00,108.47,108.69,108.07,108.19,135011.0,92.0312,92.2179,91.6918,91.7937,135011.0
2017-09-12 10:30:00,108.2,108.2,107.96,108.04,163289.0,91.8021,91.8021,91.5985,91.6664,163289.0
2017-09-12 11:00:00,108.03,108.18,107.96,108.04,82229.0,91.6579,91.7852,91.5985,91.6664,82229.0
2017-09-12 11:30:00,108.04,108.17,107.96,108.06,69938.0,91.6664,91.7767,91.5985,91.6834,69938.0
2017-09-12 12:00:00,108.06,108.23,108.04,108.15,69938.0,91.6834,91.8276,91.6664,91.7597,69938.0
2017-09-12 12:30:00,108.15,108.26,108.05,108.13,73826.0,91.7597,91.853,91.6749,91.7427,73826.0
2017-09-12 13:00:00,108.11,108.12,107.89,107.99,88063.0,91.7258,91.7343,91.5391,91.624,88063.0
2017-09-12 13:30:00,108.0,108.13,107.99,108.01,101694.0,91.6324,91.7427,91.624,91.6409,101694.0
2017-09-12 14:00:00,108.02,108.16,108.0,108.11,93766.0,91.6494,91.7682,91.6324,91.7258,93766.0
2017-09-12 14:30:00,108.11,108.12,107.63,107.77,140911.0,91.7258,91.7343,91.3185,91.4373,140911.0
2017-09-12 15:00:00,107.78,107.82,107.57,107.64,130740.0,91.4458,91.4797,91.2676,91.327,130740.0
2017-09-12 15:30:00,107.63,107.92,107.58,107.91,285662.0,91.3185,91.5646,91.2761,91.5561,285662.0
2017-09-13 09:30:00,107.88,107.92,107.35,107.4,126250.0,91.5306,91.5646,91.081,91.1234,126250.0
2017-09-13 10:00:00,107.44,107.71,107.33,107.66,296304.0,91.1573,91.3864,91.064,91.344,296304.0
2017-09-13 10:30:00,107.73,107.73,107.26,107.57,142665.0,91.4034,91.4034,91.0046,91.2676,142665.0
2017-09-13 11:00:00,107.57,107.67,107.51,107.58,65873.0,91.2676,91.3525,91.2167,91.2761,65873.0
2017-09-13 11:30:00,107.58,107.63,107.34,107.57,64108.0,91.2761,91.3185,91.0725,91.2676,64108.0
2017-09-13 12:00:00,107.57,107.97,107.55,107.94,59873.0,91.2676,91.607,91.2506,91.5815,59873.0
2017-09-13 12:30:00,107.96,107.97,107.69,107.72,40723.0,91.5985,91.607,91.3694,91.3949,40723.0
2017-09-13 13:00:00,107.71,107.91,107.7,107.84,67930.0,91.3864,91.5561,91.3779,91.4967,67930.0
2017-09-13 13:30:00,107.85,107.91,107.76,107.76,46554.0,91.5052,91.5561,91.4288,91.4288,46554.0
2017-09-13 14:00:00,107.75,107.89,107.74,107.81,54187.0,91.4203,91.5391,91.4118,91.4712,54187.0
2017-09-13 14:30:00,107.81,107.92,107.62,107.63,64760.0,91.4712,91.5646,91.31,91.3185,64760.0
2017-09-13 15:00:00,107.66,107.73,107.57,107.63,64806.0,91.344,91.4034,91.2676,91.3185,64806.0
2017-09-13 15:30:00,107.63,107.65,107.16,107.2,410607.0,91.3185,91.3355,90.9197,90.9537,410607.0
2017-09-14 09:30:00,106.64,107.05,106.33,106.68,146803.0,90.4786,90.8264,90.2155,90.5125,146803.0
2017-09-14 10:00:00,106.71,107.08,106.68,107.03,129713.0,90.5379,90.8519,90.5125,90.8095,129713.0
2017-09-14 10:30:00,107.02,107.09,106.79,106.8,85141.0,90.801,90.8604,90.6058,90.6143,85141.0
2017-09-14 11:00:00,106.79,107.23,106.79,107.15,75897.0,90.6058,90.9791,90.6058,90.9113,75897.0
2017-09-14 11:30:00,107.14,107.15,106.82,106.98,67028.0,90.9028,90.9113,90.6313,90.767,67028.0
2017-09-14 12:00:00,106.97,107.02,106.75,106.78,59679.0,90.7585,90.801,90.5719,90.5973,59679.0
2017-09-14 12:30:00,106.77,106.82,106.65,106.78,70104.0,90.5889,90.6313,90.487,90.5973,70104.0
2017-09-14 13:00:00,106.78,106.79,106.53,106.65,68914.0,90.5973,90.6058,90.3852,90.487,68914.0
2017-09-14 13:30:00,106.64,106.65,106.46,106.53,66983.0,90.4786,90.487,90.3258,90.3852,66983.0
2017-09-14 14:00:00,106.53,106.92,106.49,106.83,114942.0,90.3852,90.7161,90.3513,90.6398,114942.0
2017-09-14 14:30:00,106.81,106.97,106.78,106.91,66574.0,90.6228,90.7585,90.5973,90.7076,66574.0
2017-09-14 15:00:00,106.91,107.0,106.84,106.93,79729.0,90.7076,90.784,90.6482,90.7246,79729.0
2017-09-14 15:30:00,106.93,106.94,106.73,106.8,259004.0,90.7246,90.7331,90.5549,90.6143,259004.0
2017-09-15 09:30:00,106.57,107.79,106.25,106.74,664862.0,90.4192,91.4543,90.1477,90.5634,664862.0
2017-09-15 10:00:00,106.77,106.94,106.47,106.55,91963.0,90.5889,90.7331,90.3343,90.4022,91963.0
2017-09-15 10:30:00,106.56,107.06,106.47,106.9,92960.0,90.4107,90.8349,90.3343,90.6992,92960.0
2017-09-15 11:00:00,106.9,106.93,106.76,106.87,77654.0,90.6992,90.7246,90.5804,90.6737,77654.0
2017-09-15 11:30:00,106.87,106.94,106.82,106.87,55644.0,90.6737,90.7331,90.6313,90.6737,55644.0
2017-09-15 12:00:00,106.88,107.0,106.83,106.97,78540.0,90.6822,90.784,90.6398,90.7585,78540.0
2017-09-15 12:30:00,106.96,107.06,106.85,106.96,66172.0,90.7501,90.8349,90.6567,90.7501,66172.0
2017-09-15 13:00:00,106.96,107.02,106.89,106.98,55045.0,90.7501,90.801,90.6907,90.767,55045.0
2017-09-15 13:30:00,106.96,107.0,106.76,106.76,55449.0,90.7501,90.784,90.5804,90.5804,55449.0
2017-09-15 14:00:00,106.77,106.87,106.68,106.82,84083.0,90.5889,90.6737,90.5125,90.6313,84083.0
2017-09-15 14:30:00,106.83,106.84,106.64,106.74,92206.0,90.6398,90.6482,90.4786,90.5634,92206.0
2017-09-15 15:00:00,106.73,106.93,106.72,106.82,83146.0,90.5549,90.7246,90.5464,90.6313,83146.0
2017-09-15 15:30:00,106.83,106.94,106.66,106.69,416431.0,90.6398,90.7331,90.4955,90.521,416431.0
2017-09-18 09:30:00,106.83,106.96,106.44,106.84,141516.0,90.6398,90.7501,90.3089,90.6482,141516.0
2017-09-18 10:00:00,106.86,106.87,106.59,106.63,107327.0,90.6652,90.6737,90.4361,90.4701,107327.0
2017-09-18 10:30:00,106.62,106.62,106.48,106.54,88308.0,90.4616,90.4616,90.3428,90.3937,88308.0
2017-09-18 11:00:00,106.54,106.69,106.48,106.54,66765.0,90.3937,90.521,90.3428,90.3937,66765.0
2017-09-18 11:30:00,106.55,106.7,106.49,106.58,60477.0,90.4022,90.5295,90.3513,90.4276,60477.0
2017-09-18 12:00:00,106.56,106.76,106.5,106.57,69391.0,90.4107,90.5804,90.3598,90.4192,69391.0
2017-09-18 12:30:00,106.57,106.58,106.43,106.51,45887.0,90.4192,90.4276,90.3004,90.3683,45887.0
2017-09-18 13:00:00,106.51,106.54,106.3,106.34,75081.0,90.3683,90.3937,90.1901,90.224,75081.0
2017-09-18 13:30:00,106.32,106.49,106.25,106.46,81769.0,90.2071,90.3513,90.1477,90.3258,81769.0
2017-09-18 14:00:00,106.45,106.54,106.36,106.46,67014.0,90.3174,90.3937,90.241,90.3258,67014.0
2017-09-18 14:30:00,106.47,106.62,106.38,106.56,41970.0,90.3343,90.4616,90.258,90.4107,41970.0
2017-09-18 15:00:00,106.56,106.7,106.53,106.67,52933.0,90.4107,90.5295,90.3852,90.504,52933.0
2017-09-18 15:30:00,106.68,106.77,106.53,106.55,218055.0,90.5125,90.5889,90.3852,90.4022,218055.0
2017-09-19 09:30:00,106.95,107.14,106.7,106.82,144286.0,90.7416,90.9028,90.5295,90.6313,144286.0
2017-09-19 10:00:00,106.82,107.13,106.78,106.96,103208.0,90.6313,90.8943,90.5973,90.7501,103208.0
2017-09-19 10:30:00,106.95,107.27,106.88,107.25,81693.0,90.7416,91.0131,90.6822,90.9961,81693.0
2017-09-19 11:00:00,107.25,107.4,107.03,107.26,113962.0,90.9961,91.1234,90.8095,91.0046,113962.0
2017-09-19 11:30:00,107.25,107.41,107.24,107.37,42400.0,90.9961,91.1319,90.9876,91.0979,42400.0
2017-09-19 12:00:00,107.36,107.51,107.34,107.48,68049.0,91.0894,91.2167,91.0725,91.1913,68049.0
2017-09-19 12:30:00,107.48,107.58,107.46,107.51,53001.0,91.1913,91.2761,91.1743,91.2167,53001.0
2017-09-19 13:00:00,107.51,107.57,107.43,107.5,43339.0,91.2167,91.2676,91.1488,91.2082,43339.0
2017-09-19 13:30:00,107.48,107.53,107.41,107.47,71321.0,91.1913,91.2337,91.1319,91.1828,71321.0
2017-09-19 14:00:00,107.48,107.55,107.34,107.45,71675.0,91.1913,91.2506,91.0725,91.1658,71675.0
2017-09-19 14:30:00,107.44,107.71,107.42,107.49,91521.0,91.1573,91.3864,91.1403,91.1997,91521.0
2017-09-19 15:00:00,107.49,107.57,107.41,107.49,108170.0,91.1997,91.2676,91.1319,91.1997,108170.0
2017-09-19 15:30:00,107.48,107.6,107.43,107.48,256244.0,91.1913,91.2931,91.1488,91.1913,256244.0
2017-09-20 09:30:00,107.63,107.94,107.11,107.34,104568.0,91.3185,91.5815,90.8773,91.0725,104568.0
2017-09-20 10:00:00,107.41,107.5,107.28,107.38,94771.0,91.1319,91.2082,91.0216,91.1064,94771.0
2017-09-20 10:30:00,107.4,107.51,106.93,106.94,141820.0,91.1234,91.2167,90.7246,90.7331,141820.0
2017-09-20 11:00:00,106.97,107.15,106.6,106.75,90671.0,90.7585,90.9113,90.4446,90.5719,90671.0
2017-09-20 11:30:00,106.76,107.05,106.63,106.63,82424.0,90.5804,90.8264,90.4701,90.4701,82424.0
2017-09-20 12:00:00,106.62,107.0,106.58,106.98,222134.0,90.4616,90.784,90.4276,90.767,222134.0
2017-09-20 12:30:00,106.99,107.19,106.83,106.86,142695.0,90.7755,90.9452,90.6398,90.6652,142695.0
2017-09-20 13:00:00,106.86,107.01,106.78,106.88,61425.0,90.6652,90.7925,90.5973,90.6822,61425.0
2017-09-20 13:30:00,106.87,107.02,106.66,107.0,57901.0,90.6737,90.801,90.4955,90.784,57901.0
2017-09-20 14:00:00,106.98,107.0,106.38,106.48,111859.0,90.767,90.784,90.258,90.3428,111859.0
2017-09-20 14:30:00,106.48,106.73,106.32,106.54,113340.0,90.3428,90.5549,90.2071,90.3937,113340.0
2017-09-20 15:00:00,106.54,106.68,106.46,106.61,187484.0,90.3937,90.5125,90.3258,90.4531,187484.0
2017-09-20 15:30:00,106.62,106.89,106.54,106.82,286376.0,90.4616,90.6907,90.3937,90.6313,286376.0
2017-09-21 09:30:00,107.08,107.31,106.82,107.02,96244.0,90.8519,91.047,90.6313,90.801,96244.0
2017-09-21 10:00:00,106.98,107.27,106.98,107.17,85814.0,90.767,91.0131,90.767,90.9282,85814.0
2017-09-21 10:30:00,107.21,107.37,107.09,107.22,62755.0,90.9622,91.0979,90.8604,90.9707,62755.0
2017-09-21 11:00:00,107.18,107.24,107.0,107.01,68149.0,90.9367,90.9876,90.784,90.7925,68149.0
2017-09-21 11:30:00,107.02,107.09,106.73,106.86,52384.0,90.801,90.8604,90.5549,90.6652,52384.0
2017-09-21 12:00:00,106.86,107.01,106.81,106.98,63293.0,90.6652,90.7925,90.6228,90.767,63293.0
2017-09-21 12:30:00,106.97,107.0,106.78,106.78,59793.0,90.7585,90.784,90.5973,90.5973,59793.0
2017-09-21 13:00:00,106.78,106.95,106.71,106.94,67270.0,90.5973,90.7416,90.5379,90.7331,67270.0
2017-09-21 13:30:00,106.93,106.95,106.85,106.89,72057.0,90.7246,90.7416,90.6567,90.6907,72057.0
2017-09-21 14:00:00,106.89,107.02,106.72,106.85,109152.0,90.6907,90.801,90.5464,90.6567,109152.0
2017-09-21 14:30:00,106.84,106.9,106.72,106.9,99101.0,90.6482,90.6992,90.5464,90.6992,99101.0
2017-09-21 15:00:00,106.91,106.99,106.83,106.94,92633.0,90.7076,90.7755,90.6398,90.7331,92633.0
2017-09-21 15:30:00,106.93,106.93,106.74,106.78,193144.0,90.7246,90.7246,90.5634,90.5973,193144.0
2017-09-22 09:30:00,106.36,107.7,106.29,107.51,135754.0,90.241,91.3779,90.1816,91.2167,135754.0
2017-09-22 10:00:00,107.51,108.27,107.5,108.18,106406.0,91.2167,91.8615,91.2082,91.7852,106406.0
2017-09-22 10:30:00,108.18,108.55,108.04,108.43,100747.0,91.7852,92.0991,91.6664,91.9973,100747.0
2017-09-22 11:00:00,108.42,108.42,107.97,108.28,83160.0,91.9888,91.9888,91.607,91.87,83160.0
2017-09-22 11:30:00,108.29,108.46,108.27,108.42,45714.0,91.8785,92.0227,91.8615,91.9888,45714.0
2017-09-22 12:00:00,108.41,108.47,108.17,108.32,41266.0,91.9803,92.0312,91.7767,91.9039,41266.0
2017-09-22 12:30:00,108.31,108.32,107.99,108.15,31903.0,91.8955,91.9039,91.624,91.7597,31903.0
2017-09-22 13:00:00,108.13,108.13,107.77,108.02,34491.0,91.7427,91.7427,91.4373,91.6494,34491.0
2017-09-22 13:30:00,107.99,108.14,107.89,108.13,39875.0,91.624,91.7512,91.5391,91.7427,39875.0
2017-09-22 14:00:00,108.15,108.19,108.0,108.0,64322.0,91.7597,91.7937,91.6324,91.6324,64322.0
2017-09-22 14:30:00,108.01,108.19,107.98,107.98,61383.0,91.6409,91.7937,91.6155,91.6155,61383.0
2017-09-22 15:00:00,107.98,108.06,107.91,107.94,101177.0,91.6155,91.6834,91.5561,91.5815,101177.0
2017-09-22 15:30:00,107.95,108.31,107.85,108.14,358904.0,91.59,91.8955,91.5052,91.7512,358904.0
2017-09-25 09:30:00,107.91,108.03,107.42,108.0,80433.0,91.5561,91.6579,91.1403,91.6324,80433.0
2017-09-25 10:00:00,108.02,108.49,107.9,108.42,113411.0,91.6494,92.0482,91.5476,91.9888,113411.0
2017-09-25 10:30:00,108.42,108.47,107.79,107.87,64898.0,91.9888,92.0312,91.4543,91.5221,64898.0
2017-09-25 11:00:00,107.88,108.08,107.69,108.06,128676.0,91.5306,91.7003,91.3694,91.6834,128676.0
2017-09-25 11:30:00,108.03,108.08,107.86,107.93,45263.0,91.6579,91.7003,91.5137,91.5731,45263.0
2017-09-25 12:00:00,107.93,107.94,107.57,107.69,43047.0,91.5731,91.5815,91.2676,91.3694,43047.0
2017-09-25 12:30:00,107.7,108.06,107.67,108.02,99015.0,91.3779,91.6834,91.3525,91.6494,99015.0
2017-09-25 13:00:00,108.02,108.32,108.0,108.32,81403.0,91.6494,91.9039,91.6324,91.9039,81403.0
2017-09-25 13:30:00,108.29,108.42,108.12,108.37,61680.0,91.8785,91.9888,91.7343,91.9464,61680.0
2017-09-25 14:00:00,108.38,108.48,108.22,108.33,146176.0,91.9549,92.0397,91.8191,91.9124,146176.0
2017-09-25 14:30:00,108.3,108.58,108.26,108.54,102038.0,91.887,92.1245,91.853,92.0906,102038.0
2017-09-25 15:00:00,108.53,108.65,108.39,108.62,89081.0,92.0821,92.1839,91.9633,92.1585,89081.0
2017-09-25 15:30:00,108.62,108.9,108.57,108.85,318063.0,92.1585,92.396,92.1161,92.3536,318063.0
2017-09-26 09:30:00,109.15,109.49,108.88,109.29,92958.0,92.6082,92.8966,92.3791,92.7269,92958.0
2017-09-26 10:00:00,109.33,109.46,109.03,109.25,84699.0,92.7609,92.8712,92.5063,92.693,84699.0
2017-09-26 10:30:00,109.25,109.5,109.14,109.49,124536.0,92.693,92.9051,92.5997,92.8966,124536.0
2017-09-26 11:00:00,109.51,109.52,109.19,109.22,95317.0,92.9136,92.9221,92.6421,92.6676,95317.0
2017-09-26 11:30:00,109.2,109.35,108.77,108.84,75472.0,92.6506,92.7779,92.2858,92.3451,75472.0
2017-09-26 12:00:00,108.87,109.02,108.59,108.65,66885.0,92.3706,92.4979,92.133,92.1839,66885.0
2017-09-26 12:30:00,108.66,108.83,108.46,108.47,77346.0,92.1924,92.3367,92.0227,92.0312,77346.0
2017-09-26 13:00:00,108.5,108.51,108.35,108.46,73815.0,92.0567,92.0652,91.9294,92.0227,73815.0
2017-09-26 13:30:00,108.46,108.5,108.37,108.49,56154.0,92.0227,92.0567,91.9464,92.0482,56154.0
2017-09-26 14:00:00,108.5,108.51,108.38,108.39,41905.0,92.0567,92.0652,91.9549,91.9633,41905.0
2017-09-26 14:30:00,108.4,108.43,108.27,108.3,52514.0,91.9718,91.9973,91.8615,91.887,52514.0
2017-09-26 15:00:00,108.3,108.39,108.25,108.39,61178.0,91.887,91.9633,91.8446,91.9633,61178.0
2017-09-26 15:30:00,108.39,108.42,108.23,108.27,177955.0,91.9633,91.9888,91.8276,91.8615,177955.0
2017-09-27 09:30:00,108.53,108.82,108.12,108.81,231816.0,92.0821,92.3282,91.7343,92.3197,231816.0
2017-09-27 10:00:00,108.79,109.09,108.29,108.29,877459.0,92.3027,92.5573,91.8785,91.8785,877459.0
2017-09-27 10:30:00,108.26,108.72,108.23,108.65,266310.0,91.853,92.2433,91.8276,92.1839,266310.0
2017-09-27 11:00:00,108.6,109.32,108.44,109.18,87911.0,92.1415,92.7524,92.0058,92.6336,87911.0
2017-09-27 11:30:00,109.17,109.47,109.07,109.42,106467.0,92.6251,92.8797,92.5403,92.8372,106467.0
2017-09-27 12:00:00,109.41,109.55,109.29,109.53,93180.0,92.8288,92.9475,92.7269,92.9306,93180.0
2017-09-27 12:30:00,109.52,109.62,109.22,109.32,76216.0,92.9221,93.0069,92.6676,92.7524,76216.0
2017-09-27 13:00:00,109.32,109.49,109.25,109.32,47836.0,92.7524,92.8966,92.693,92.7524,47836.0
2017-09-27 13:30:00,109.32,109.54,109.29,109.53,48492.0,92.7524,92.9391,92.7269,92.9306,48492.0
2017-09-27 14:00:00,109.54,109.78,109.44,109.65,103738.0,92.9391,93.1427,92.8542,93.0324,103738.0
2017-09-27 14:30:00,109.68,109.91,109.55,109.83,103499.0,93.0578,93.253,92.9475,93.1851,103499.0
2017-09-27 15:00:00,109.83,109.94,109.74,109.9,114223.0,93.1851,93.2784,93.1087,93.2445,114223.0
2017-09-27 15:30:00,109.89,109.94,109.61,109.63,259172.0,93.236,93.2784,92.9984,93.0154,259172.0
2017-09-28 09:30:00,109.13,109.51,108.21,108.5,197467.0,92.5912,92.9136,91.8106,92.0567,197467.0
2017-09-28 10:00:00,108.5,108.54,108.04,108.43,154771.0,92.0567,92.0906,91.6664,91.9973,154771.0
2017-09-28 10:30:00,108.45,108.59,108.16,108.17,96332.0,92.0142,92.133,91.7682,91.7767,96332.0
2017-09-28 11:00:00,108.18,108.92,108.17,108.8,188524.0,91.7852,92.413,91.7767,92.3112,188524.0
2017-09-28 11:30:00,108.82,108.84,108.73,108.8,111200.0,92.3282,92.3451,92.2518,92.3112,111200.0
2017-09-28 12:00:00,108.81,108.83,108.58,108.62,67635.0,92.3197,92.3367,92.1245,92.1585,67635.0
2017-09-28 12:30:00,108.62,108.69,108.48,108.65,52962.0,92.1585,92.2179,92.0397,92.1839,52962.0
2017-09-28 13:00:00,108.65,108.65,108.47,108.54,39678.0,92.1839,92.1839,92.0312,92.0906,39678.0
2017-09-28 13:30:00,108.53,108.79,108.51,108.76,61743.0,92.0821,92.3027,92.0652,92.2773,61743.0
2017-09-28 14:00:00,108.77,109.15,108.75,109.14,71470.0,92.2858,92.6082,92.2688,92.5997,71470.0
2017-09-28 14:30:00,109.14,109.21,108.98,109.09,71219.0,92.5997,92.6591,92.4639,92.5573,71219.0
2017-09-28 15:00:00,109.11,109.2,108.94,108.99,94673.0,92.5742,92.6506,92.43,92.4724,94673.0
2017-09-28 15:30:00,108.99,109.14,108.91,109.02,204510.0,92.4724,92.5997,92.4045,92.4979,204510.0
2017-09-29 09:30:00,109.06,109.58,109.0,109.26,60642.0,92.5318,92.973,92.4809,92.7015,60642.0
2017-09-29 10:00:00,109.27,109.49,109.12,109.12,43794.0,92.71,92.8966,92.5827,92.5827,43794.0
2017-09-29 10:30:00,109.16,109.24,109.06,109.13,50892.0,92.6166,92.6845,92.5318,92.5912,50892.0
2017-09-29 11:00:00,109.12,109.38,109.01,109.35,42535.0,92.5827,92.8033,92.4894,92.7779,42535.0
2017-09-29 11:30:00,109.34,109.53,109.28,109.53,28039.0,92.7694,92.9306,92.7185,92.9306,28039.0
2017-09-29 12:00:00,109.55,109.74,109.53,109.72,53680.0,92.9475,93.1087,92.9306,93.0918,53680.0
2017-09-29 12:30:00,109.73,109.73,109.54,109.54,30157.0,93.1003,93.1003,92.9391,92.9391,30157.0
2017-09-29 13:00:00,109.55,109.58,109.27,109.31,24409.0,92.9475,92.973,92.71,92.7439,24409.0
2017-09-29 13:30:00,109.33,109.42,109.1,109.25,39013.0,92.7609,92.8372,92.5657,92.693,39013.0
2017-09-29 14:00:00,109.24,109.41,109.09,109.3,72123.0,92.6845,92.8288,92.5573,92.7354,72123.0
2017-09-29 14:30:00,109.28,109.32,109.09,109.21,40794.0,92.7185,92.7524,92.5573,92.6591,40794.0
2017-09-29 15:00:00,109.21,109.25,109.12,109.21,72329.0,92.6591,92.693,92.5827,92.6591,72329.0
2017-09-29 15:30:00,109.2,109.35,109.18,109.32,161382.0,92.6506,92.7779,92.6336,92.7524,161382.0
2017-10-02 09:30:00,109.22,109.48,108.53,109.13,118707.0,92.6676,92.8881,92.0821,92.5912,118707.0
2017-10-02 10:00:00,109.18,109.35,108.99,109.11,100238.0,92.6336,92.7779,92.4724,92.5742,100238.0
2017-10-02 10:30:00,109.07,109.41,109.02,109.31,71924.0,92.5403,92.8288,92.4979,92.7439,71924.0
2017-10-02 11:00:00,109.31,109.4,109.15,109.34,58803.0,92.7439,92.8203,92.6082,92.7694,58803.0
2017-10-02 11:30:00,109.32,109.5,109.15,109.16,53284.0,92.7524,92.9051,92.6082,92.6166,53284.0
2017-10-02 12:00:00,109.15,109.28,109.11,109.17,65981.0,92.6082,92.7185,92.5742,92.6251,65981.0
2017-10-02 12:30:00,109.18,109.24,109.04,109.12,62157.0,92.6336,92.6845,92.5148,92.5827,62157.0
2017-10-02 13:00:00,109.14,109.42,109.06,109.38,58845.0,92.5997,92.8372,92.5318,92.8033,58845.0
2017-10-02 13:30:00,109.39,109.4,109.26,109.26,36383.0,92.8118,92.8203,92.7015,92.7015,36383.0
2017-10-02 14:00:00,109.25,109.33,109.08,109.21,81026.0,92.693,92.7609,92.5488,92.6591,81026.0
2017-10-02 14:30:00,109.21,109.28,109.13,109.24,68729.0,92.6591,92.7185,92.5912,92.6845,68729.0
2017-10-02 15:00:00,109.25,109.36,109.2,109.34,77096.0,92.693,92.7863,92.6506,92.7694,77096.0
2017-10-02 15:30:00,109.33,109.49,109.22,109.32,272015.0,92.7609,92.8966,92.6676,92.7524,272015.0
2017-10-03 09:30:00,109.66,110.15,109.35,110.15,197680.0,93.0409,93.4566,92.7779,93.4566,197680.0
2017-10-03 10:00:00,110.18,110.98,110.14,110.71,133776.0,93.4821,94.1608,93.4481,93.9317,133776.0
2017-10-03 10:30:00,110.72,110.83,110.48,110.79,87284.0,93.9402,94.0336,93.7366,93.9996,87284.0
2017-10-03 11:00:00,110.83,110.98,110.61,110.73,77119.0,94.0336,94.1608,93.8469,93.9487,77119.0
2017-10-03 11:30:00,110.71,110.79,110.51,110.57,74507.0,93.9317,93.9996,93.7621,93.813,74507.0
2017-10-03 12:00:00,110.57,110.77,110.45,110.73,88465.0,93.813,93.9826,93.7111,93.9487,88465.0
2017-10-03 12:30:00,110.72,110.73,110.5,110.56,70247.0,93.9402,93.9487,93.7536,93.8045,70247.0
2017-10-03 13:00:00,110.56,110.74,110.47,110.61,56558.0,93.8045,93.9572,93.7281,93.8469,56558.0
2017-10-03 13:30:00,110.61,110.7,110.55,110.69,52422.0,93.8469,93.9233,93.796,93.9148,52422.0
2017-10-03 14:00:00,110.68,110.84,110.58,110.8,98158.0,93.9063,94.042,93.8214,94.0081,98158.0
2017-10-03 14:30:00,110.81,110.82,110.62,110.66,107345.0,94.0166,94.0251,93.8554,93.8893,107345.0
2017-10-03 15:00:00,110.66,110.72,110.48,110.59,115582.0,93.8893,93.9402,93.7366,93.8299,115582.0
2017-10-03 15:30:00,110.59,110.74,110.49,110.71,248869.0,93.8299,93.9572,93.7451,93.9317,248869.0
2017-10-04 09:30:00,110.65,110.83,109.7,109.86,133461.0,93.8808,94.0336,93.0748,93.2106,133461.0
2017-10-04 10:00:00,109.86,110.62,109.83,110.08,101661.0,93.2106,93.8554,93.1851,93.3972,101661.0
2017-10-04 10:30:00,110.06,110.26,109.97,110.17,57883.0,93.3802,93.5499,93.3039,93.4736,57883.0
2017-10-04 11:00:00,110.16,110.45,110.13,110.43,73805.0,93.4651,93.7111,93.4396,93.6942,73805.0
2017-10-04 11:30:00,110.42,110.55,110.33,110.5,42969.0,93.6857,93.796,93.6093,93.7536,42969.0
2017-10-04 12:00:00,110.52,110.83,110.37,110.76,70017.0,93.7705,94.0336,93.6433,93.9742,70017.0
2017-10-04 12:30:00,110.78,110.89,110.74,110.87,91428.0,93.9911,94.0845,93.9572,94.0675,91428.0
2017-10-04 13:00:00,110.87,110.88,110.53,110.79,82234.0,94.0675,94.076,93.779,93.9996,82234.0
2017-10-04 13:30:00,110.8,111.24,110.73,111.16,121573.0,94.0081,94.3814,93.9487,94.3135,121573.0
2017-10-04 14:00:00,111.12,111.18,110.84,110.94,86404.0,94.2796,94.3305,94.042,94.1269,86404.0
2017-10-04 14:30:00,110.93,111.28,110.92,111.22,82118.0,94.1184,94.4154,94.1099,94.3645,82118.0
2017-10-04 15:00:00,111.22,111.42,111.21,111.3,120723.0,94.3645,94.5341,94.356,94.4323,120723.0
2017-10-04 15:30:00,111.3,111.44,111.22,111.39,355755.0,94.4323,94.5511,94.3645,94.5087,355755.0
2017-10-05 09:30:00,111.92,112.1,111.56,111.71,104474.0,94.9584,95.1111,94.6529,94.7802,104474.0
2017-10-05 10:00:00,111.72,111.94,111.48,111.77,56493.0,94.7887,94.9753,94.585,94.8311,56493.0
2017-10-05 10:30:00,111.78,112.04,111.56,112.03,72283.0,94.8396,95.0602,94.6529,95.0517,72283.0
2017-10-05 11:00:00,112.04,112.25,112.04,112.24,66803.0,95.0602,95.2384,95.0602,95.2299,66803.0
2017-10-05 11:30:00,112.19,112.95,112.19,112.89,94907.0,95.1874,95.8323,95.1874,95.7814,94907.0
2017-10-05 12:00:00,112.88,112.92,112.69,112.89,88702.0,95.7729,95.8068,95.6117,95.7814,88702.0
2017-10-05 12:30:00,112.9,112.96,112.7,112.74,88594.0,95.7898,95.8408,95.6202,95.6541,88594.0
2017-10-05 13:00:00,112.74,112.99,112.71,112.88,79280.0,95.6541,95.8662,95.6286,95.7729,79280.0
2017-10-05 13:30:00,112.88,112.9,112.69,112.7,55427.0,95.7729,95.7898,95.6117,95.6202,55427.0
2017-10-05 14:00:00,112.69,112.69,112.39,112.52,67086.0,95.6117,95.6117,95.3571,95.4674,67086.0
2017-10-05 14:30:00,112.51,112.89,112.51,112.86,90586.0,95.4589,95.7814,95.4589,95.7559,90586.0
2017-10-05 15:00:00,112.87,113.13,112.82,113.09,140544.0,95.7644,95.985,95.722,95.951,140544.0
2017-10-05 15:30:00,113.09,113.63,113.07,113.57,408380.0,95.951,96.4092,95.9341,96.3583,408380.0
2017-10-06 09:30:00,113.51,113.73,113.0,113.17,172066.0,96.3074,96.4941,95.8747,96.0189,172066.0
2017-10-06 10:00:00,113.2,113.4,113.04,113.37,83115.0,96.0444,96.2141,95.9086,96.1886,83115.0
2017-10-06 10:30:00,113.37,113.41,112.72,112.82,89253.0,96.1886,96.2226,95.6371,95.722,89253.0
2017-10-06 11:00:00,112.83,112.94,112.78,112.88,50978.0,95.7305,95.8238,95.688,95.7729,50978.0
2017-10-06 11:30:00,112.88,113.0,112.8,112.97,56141.0,95.7729,95.8747,95.705,95.8492,56141.0
2017-10-06 12:00:00,112.99,112.99,112.82,112.98,57380.0,95.8662,95.8662,95.722,95.8577,57380.0
2017-10-06 12:30:00,112.97,113.16,112.97,113.0,132097.0,95.8492,96.0104,95.8492,95.8747,132097.0
2017-10-06 13:00:00,113.0,113.05,112.67,112.69,53407.0,95.8747,95.9171,95.5947,95.6117,53407.0
2017-10-06 13:30:00,112.7,112.76,112.63,112.71,29047.0,95.6202,95.6711,95.5608,95.6286,29047.0
2017-10-06 14:00:00,112.71,112.72,112.59,112.64,54942.0,95.6286,95.6371,95.5268,95.5692,54942.0
2017-10-06 14:30:00,112.64,112.93,112.6,112.92,47613.0,95.5692,95.8153,95.5353,95.8068,47613.0
2017-10-06 15:00:00,112.92,112.96,112.82,112.96,56255.0,95.8068,95.8408,95.722,95.8408,56255.0
2017-10-06 15:30:00,112.97,113.52,112.95,113.49,260875.0,95.8492,96.3159,95.8323,96.2904,260875.0
2017-10-09 09:30:00,113.4,113.76,113.16,113.43,69005.0,96.2141,96.5195,96.0104,96.2395,69005.0
2017-10-09 10:00:00,113.41,113.63,113.37,113.53,47369.0,96.2226,96.4092,96.1886,96.3244,47369.0
2017-10-09 10:30:00,113.58,113.59,113.32,113.32,39501.0,96.3668,96.3753,96.1462,96.1462,39501.0
2017-10-09 11:00:00,113.32,113.77,113.31,113.77,27481.0,96.1462,96.528,96.1377,96.528,27481.0
2017-10-09 11:30:00,113.77,114.0,113.7,113.96,42528.0,96.528,96.7231,96.4686,96.6892,42528.0
2017-10-09 12:00:00,113.94,114.06,113.76,113.78,70498.0,96.6722,96.774,96.5195,96.5365,70498.0
2017-10-09 12:30:00,113.79,113.8,113.59,113.6,35388.0,96.545,96.5534,96.3753,96.3838,35388.0
2017-10-09 13:00:00,113.61,113.72,113.56,113.7,28022.0,96.3922,96.4856,96.3498,96.4686,28022.0
2017-10-09 13:30:00,113.7,113.81,113.68,113.77,30028.0,96.4686,96.5619,96.4516,96.528,30028.0
2017-10-09 14:00:00,113.77,113.87,113.59,113.61,49106.0,96.528,96.6128,96.3753,96.3922,49106.0
2017-10-09 14:30:00,113.61,113.61,113.47,113.47,39259.0,96.3922,96.3922,96.2735,96.2735,39259.0
2017-10-09 15:00:00,113.48,113.5,113.39,113.48,40573.0,96.2819,96.2989,96.2056,96.2819,40573.0
2017-10-09 15:30:00,113.47,113.63,113.45,113.57,116013.0,96.2735,96.4092,96.2565,96.3583,116013.0
2017-10-10 09:30:00,113.62,114.11,113.62,114.02,79868.0,96.4007,96.8165,96.4007,96.7401,79868.0
2017-10-10 10:00:00,114.02,114.14,113.86,113.95,50158.0,96.7401,96.8419,96.6044,96.6807,50158.0
2017-10-10 10:30:00,113.92,114.06,113.67,113.72,66195.0,96.6553,96.774,96.4431,96.4856,66195.0
2017-10-10 11:00:00,113.7,113.73,113.52,113.52,40023.0,96.4686,96.4941,96.3159,96.3159,40023.0
2017-10-10 11:30:00,113.55,113.6,113.22,113.31,30250.0,96.3413,96.3838,96.0613,96.1377,30250.0
2017-10-10 12:00:00,113.28,113.41,113.19,113.37,39785.0,96.1123,96.2226,96.0359,96.1886,39785.0
2017-10-10 12:30:00,113.39,113.59,113.35,113.58,37791.0,96.2056,96.3753,96.1716,96.3668,37791.0
2017-10-10 13:00:00,113.57,113.62,113.49,113.59,23769.0,96.3583,96.4007,96.2904,96.3753,23769.0
2017-10-10 13:30:00,113.59,113.63,113.51,113.51,27643.0,96.3753,96.4092,96.3074,96.3074,27643.0
2017-10-10 14:00:00,113.51,113.75,113.5,113.73,52189.0,96.3074,96.511,96.2989,96.4941,52189.0
2017-10-10 14:30:00,113.73,113.88,113.73,113.78,40050.0,96.4941,96.6213,96.4941,96.5365,40050.0
2017-10-10 15:00:00,113.79,114.04,113.79,114.0,64311.0,96.545,96.7571,96.545,96.7231,64311.0
2017-10-10 15:30:00,114.0,114.14,113.93,114.11,178787.0,96.7231,96.8419,96.6637,96.8165,178787.0
2017-10-11 09:30:00,114.26,114.39,113.43,113.51,62165.0,96.9437,97.054,96.2395,96.3074,62165.0
2017-10-11 10:00:00,113.48,113.57,113.05,113.09,70420.0,96.2819,96.3583,95.9171,95.951,70420.0
2017-10-11 10:30:00,113.04,113.2,112.83,112.89,137039.0,95.9086,96.0444,95.7305,95.7814,137039.0
2017-10-11 11:00:00,112.89,113.02,112.85,112.95,37457.0,95.7814,95.8917,95.7474,95.8323,37457.0
2017-10-11 11:30:00,112.96,113.08,112.92,112.94,40807.0,95.8408,95.9426,95.8068,95.8238,40807.0
2017-10-11 12:00:00,112.95,112.99,112.6,112.63,48876.0,95.8323,95.8662,95.5353,95.5608,48876.0
2017-10-11 12:30:00,112.62,112.69,112.41,112.5,59371.0,95.5523,95.6117,95.3741,95.4505,59371.0
2017-10-11 13:00:00,112.53,112.8,112.52,112.79,42275.0,95.4759,95.705,95.4674,95.6965,42275.0
2017-10-11 13:30:00,112.78,112.94,112.74,112.75,68057.0,95.688,95.8238,95.6541,95.6626,68057.0
2017-10-11 14:00:00,112.75,112.84,112.6,112.71,82421.0,95.6626,95.7389,95.5353,95.6286,82421.0
2017-10-11 14:30:00,112.73,112.96,112.71,112.96,58697.0,95.6456,95.8408,95.6286,95.8408,58697.0
2017-10-11 15:00:00,112.95,113.1,112.91,113.0,105663.0,95.8323,95.9595,95.7983,95.8747,105663.0
2017-10-11 15:30:00,113.01,113.14,112.98,113.08,171969.0,95.8832,95.9935,95.8577,95.9426,171969.0
2017-10-12 09:30:00,112.99,113.43,112.91,113.29,69013.0,95.8662,96.2395,95.7983,96.1207,69013.0
2017-10-12 10:00:00,113.3,113.32,113.09,113.29,66214.0,96.1292,96.1462,95.951,96.1207,66214.0
2017-10-12 10:30:00,113.27,113.35,113.06,113.07,79883.0,96.1038,96.1716,95.9256,95.9341,79883.0
2017-10-12 11:00:00,113.05,113.27,113.0,113.18,34733.0,95.9171,96.1038,95.8747,96.0274,34733.0
2017-10-12 11:30:00,113.19,113.19,113.06,113.12,40496.0,96.0359,96.0359,95.9256,95.9765,40496.0
2017-10-12 12:00:00,113.12,113.17,113.08,113.14,33459.0,95.9765,96.0189,95.9426,95.9935,33459.0
2017-10-12 12:30:00,113.13,113.21,113.08,113.21,44942.0,95.985,96.0529,95.9426,96.0529,44942.0
2017-10-12 13:00:00,113.19,113.31,113.16,113.22,34064.0,96.0359,96.1377,96.0104,96.0613,34064.0
2017-10-12 13:30:00,113.19,113.3,113.16,113.22,58387.0,96.0359,96.1292,96.0104,96.0613,58387.0
2017-10-12 14:00:00,113.22,113.39,113.08,113.3,61909.0,96.0613,96.2056,95.9426,96.1292,61909.0
2017-10-12 14:30:00,113.29,113.39,113.24,113.38,59680.0,96.1207,96.2056,96.0783,96.1971,59680.0
2017-10-12 15:00:00,113.38,113.64,113.33,113.6,96967.0,96.1971,96.4177,96.1547,96.3838,96967.0
2017-10-12 15:30:00,113.6,113.64,113.4,113.59,158794.0,96.3838,96.4177,96.2141,96.3753,158794.0
2017-10-13 09:30:00,114.23,114.4,112.24,114.01,80386.0,96.9183,97.0625,95.2299,96.7316,80386.0
2017-10-13 10:00:00,114.03,114.28,113.91,114.07,63663.0,96.7486,96.9607,96.6468,96.7825,63663.0
2017-10-13 10:30:00,114.1,114.12,113.83,113.91,45510.0,96.808,96.825,96.5789,96.6468,45510.0
2017-10-13 11:00:00,113.92,113.95,113.67,113.85,33520.0,96.6553,96.6807,96.4431,96.5959,33520.0
2017-10-13 11:30:00,113.85,113.86,113.64,113.65,39580.0,96.5959,96.6044,96.4177,96.4262,39580.0
2017-10-13 12:00:00,113.68,113.79,113.55,113.78,25389.0,96.4516,96.545,96.3413,96.5365,25389.0
2017-10-13 12:30:00,113.77,113.89,113.69,113.88,36457.0,96.528,96.6298,96.4601,96.6213,36457.0
2017-10-13 13:00:00,113.87,113.87,113.68,113.69,39838.0,96.6128,96.6128,96.4516,96.4601,39838.0
2017-10-13 13:30:00,113.68,113.75,113.67,113.69,36509.0,96.4516,96.511,96.4431,96.4601,36509.0
2017-10-13 14:00:00,113.69,113.8,113.68,113.76,40315.0,96.4601,96.5534,96.4516,96.5195,40315.0
2017-10-13 14:30:00,113.76,113.83,113.74,113.79,37205.0,96.5195,96.5789,96.5025,96.545,37205.0
2017-10-13 15:00:00,113.8,113.94,113.76,113.9,56455.0,96.5534,96.6722,96.5195,96.6383,56455.0
2017-10-13 15:30:00,113.89,113.92,113.76,113.87,172858.0,96.6298,96.6553,96.5195,96.6128,172858.0
2017-10-16 09:30:00,113.91,114.32,113.66,114.31,54116.0,96.6468,96.9946,96.4347,96.9862,54116.0
2017-10-16 10:00:00,114.34,114.41,114.07,114.37,39839.0,97.0116,97.071,96.7825,97.0371,39839.0
2017-10-16 10:30:00,114.34,114.49,114.27,114.43,49873.0,97.0116,97.1389,96.9522,97.088,49873.0
2017-10-16 11:00:00,114.44,114.56,114.44,114.53,46440.0,97.0965,97.1983,97.0965,97.1728,46440.0
2017-10-16 11:30:00,114.53,114.72,114.48,114.58,46239.0,97.1728,97.334,97.1304,97.2152,46239.0
2017-10-16 12:00:00,114.56,114.64,114.47,114.59,42705.0,97.1983,97.2661,97.1219,97.2237,42705.0
2017-10-16 12:30:00,114.61,114.63,114.5,114.55,39046.0,97.2407,97.2577,97.1474,97.1898,39046.0
2017-10-16 13:00:00,114.56,114.6,114.43,114.43,38327.0,97.1983,97.2322,97.088,97.088,38327.0
2017-10-16 13:30:00,114.43,114.57,114.36,114.4,82703.0,97.088,97.2068,97.0286,97.0625,82703.0
2017-10-16 14:00:00,114.42,114.48,114.19,114.32,50281.0,97.0795,97.1304,96.8843,96.9946,50281.0
2017-10-16 14:30:00,114.31,114.39,114.24,114.35,48897.0,96.9862,97.054,96.9268,97.0201,48897.0
2017-10-16 15:00:00,114.35,114.42,114.3,114.38,49120.0,97.0201,97.0795,96.9777,97.0455,49120.0
2017-10-16 15:30:00,114.38,114.62,114.38,114.59,164593.0,97.0455,97.2492,97.0455,97.2237,164593.0
2017-10-17 09:30:00,114.1,114.13,113.54,113.54,132006.0,96.808,96.8334,96.3329,96.3329,132006.0
2017-10-17 10:00:00,113.54,113.9,113.28,113.35,66435.0,96.3329,96.6383,96.1123,96.1716,66435.0
2017-10-17 10:30:00,113.36,113.58,113.25,113.38,74329.0,96.1801,96.3668,96.0868,96.1971,74329.0
2017-10-17 11:00:00,113.38,113.54,113.36,113.47,39958.0,96.1971,96.3329,96.1801,96.2735,39958.0
2017-10-17 11:30:00,113.47,113.52,113.33,113.4,32825.0,96.2735,96.3159,96.1547,96.2141,32825.0
2017-10-17 12:00:00,113.42,113.55,113.42,113.5,27861.0,96.231,96.3413,96.231,96.2989,27861.0
2017-10-17 12:30:00,113.5,113.65,113.49,113.52,71638.0,96.2989,96.4262,96.2904,96.3159,71638.0
2017-10-17 13:00:00,113.54,113.54,113.24,113.35,67282.0,96.3329,96.3329,96.0783,96.1716,67282.0
2017-10-17 13:30:00,113.33,113.56,113.33,113.5,82463.0,96.1547,96.3498,96.1547,96.2989,82463.0
2017-10-17 14:00:00,113.5,113.5,113.44,113.47,57803.0,96.2989,96.2989,96.248,96.2735,57803.0
2017-10-17 14:30:00,113.48,113.61,113.47,113.56,70937.0,96.2819,96.3922,96.2735,96.3498,70937.0
2017-10-17 15:00:00,113.57,113.8,113.55,113.71,87712.0,96.3583,96.5534,96.3413,96.4771,87712.0
2017-10-17 15:30:00,113.72,113.78,113.68,113.74,187221.0,96.4856,96.5365,96.4516,96.5025,187221.0
2017-10-18 09:30:00,113.69,114.0,113.55,114.0,134752.0,96.4601,96.7231,96.3413,96.7231,134752.0
2017-10-18 10:00:00,114.02,114.21,113.92,113.95,125015.0,96.7401,96.9013,96.6553,96.6807,125015.0
2017-10-18 10:30:00,113.92,114.38,113.92,114.36,71125.0,96.6553,97.0455,96.6553,97.0286,71125.0
2017-10-18 11:00:00,114.37,114.4,114.15,114.25,56386.0,97.0371,97.0625,96.8504,96.9352,56386.0
2017-10-18 11:30:00,114.26,114.47,114.26,114.41,45563.0,96.9437,97.1219,96.9437,97.071,45563.0
2017-10-18 12:00:00,114.41,114.42,114.22,114.23,43494.0,97.071,97.0795,96.9098,96.9183,43494.0
2017-10-18 12:30:00,114.24,114.26,114.02,114.08,43043.0,96.9268,96.9437,96.7401,96.791,43043.0
2017-10-18 13:00:00,114.08,114.1,113.93,113.98,44593.0,96.791,96.808,96.6637,96.7062,44593.0
2017-10-18 13:30:00,113.99,114.1,113.77,114.04,53561.0,96.7147,96.808,96.528,96.7571,53561.0
2017-10-18 14:00:00,114.05,114.15,114.03,114.08,50861.0,96.7656,96.8504,96.7486,96.791,50861.0
2017-10-18 14:30:00,114.1,114.12,113.94,113.98,37513.0,96.808,96.825,96.6722,96.7062,37513.0
2017-10-18 15:00:00,113.99,114.17,113.99,114.05,57378.0,96.7147,96.8674,96.7147,96.7656,57378.0
2017-10-18 15:30:00,114.03,114.06,113.89,113.95,155372.0,96.7486,96.774,96.6298,96.6807,155372.0
2017-10-19 09:30:00,113.95,114.01,113.37,113.53,83051.0,96.6807,96.7316,96.1886,96.3244,83051.0
2017-10-19 10:00:00,113.6,113.68,113.29,113.52,58758.0,96.3838,96.4516,96.1207,96.3159,58758.0
2017-10-19 10:30:00,113.53,113.7,113.51,113.62,40851.0,96.3244,96.4686,96.3074,96.4007,40851.0
2017-10-19 11:00:00,113.61,114.03,113.58,113.96,50146.0,96.3922,96.7486,96.3668,96.6892,50146.0
2017-10-19 11:30:00,113.95,114.11,113.85,113.99,42383.0,96.6807,96.8165,96.5959,96.7147,42383.0
2017-10-19 12:00:00,113.96,114.13,113.92,114.11,25752.0,96.6892,96.8334,96.6553,96.8165,25752.0
2017-10-19 12:30:00,114.12,114.3,114.06,114.3,39661.0,96.825,96.9777,96.774,96.9777,39661.0
2017-10-19 13:00:00,114.31,114.35,114.22,114.27,27553.0,96.9862,97.0201,96.9098,96.9522,27553.0
2017-10-19 13:30:00,114.27,114.27,114.14,114.19,26077.0,96.9522,96.9522,96.8419,96.8843,26077.0
2017-10-19 14:00:00,114.19,114.4,114.18,114.38,38000.0,96.8843,97.0625,96.8759,97.0455,38000.0
2017-10-19 14:30:00,114.39,114.41,114.31,114.36,33917.0,97.054,97.071,96.9862,97.0286,33917.0
2017-10-19 15:00:00,114.36,114.53,114.35,114.48,47042.0,97.0286,97.1728,97.0201,97.1304,47042.0
2017-10-19 15:30:00,114.48,114.65,114.37,114.64,128121.0,97.1304,97.2746,97.0371,97.2661,128121.0
2017-10-20 09:30:00,114.88,115.31,114.56,114.83,176498.0,97.4698,97.8346,97.1983,97.4273,176498.0
2017-10-20 10:00:00,114.82,115.26,114.8,115.04,46987.0,97.4189,97.7922,97.4019,97.6055,46987.0
2017-10-20 10:30:00,115.02,115.12,114.86,114.88,75156.0,97.5886,97.6734,97.4528,97.4698,75156.0
2017-10-20 11:00:00,114.89,115.22,114.87,115.09,43777.0,97.4783,97.7582,97.4613,97.6479,43777.0
2017-10-20 11:30:00,115.09,115.32,115.02,115.26,50483.0,97.6479,97.8431,97.5886,97.7922,50483.0
2017-10-20 12:00:00,115.29,115.58,115.29,115.54,28315.0,97.8176,98.0637,97.8176,98.0297,28315.0
2017-10-20 12:30:00,115.55,115.67,115.5,115.62,29771.0,98.0382,98.14,97.9958,98.0976,29771.0
2017-10-20 13:00:00,115.62,115.71,115.58,115.64,42993.0,98.0976,98.174,98.0637,98.1146,42993.0
2017-10-20 13:30:00,115.64,115.87,115.64,115.77,52828.0,98.1146,98.3097,98.1146,98.2249,52828.0
2017-10-20 14:00:00,115.75,115.8,115.47,115.56,90495.0,98.2079,98.2503,97.9704,98.0467,90495.0
2017-10-20 14:30:00,115.57,115.86,115.57,115.84,59397.0,98.0552,98.3013,98.0552,98.2843,59397.0
2017-10-20 15:00:00,115.83,116.07,115.78,115.86,113108.0,98.2758,98.4794,98.2334,98.3013,113108.0
2017-10-20 15:30:00,115.88,116.08,115.72,115.93,374884.0,98.3182,98.4879,98.1825,98.3606,374884.0
2017-10-23 09:30:00,116.32,117.65,115.46,117.47,207989.0,98.6915,99.82,97.9619,99.6673,207989.0
2017-10-23 10:00:00,117.46,117.8,117.08,117.22,205885.0,99.6588,99.9472,99.3364,99.4551,205885.0
2017-10-23 10:30:00,117.23,117.34,116.8,116.89,90609.0,99.4636,99.557,99.0988,99.1752,90609.0
2017-10-23 11:00:00,116.91,117.15,116.85,117.1,68441.0,99.1921,99.3958,99.1412,99.3533,68441.0
2017-10-23 11:30:00,117.08,117.24,116.98,117.1,55955.0,99.3364,99.4721,99.2515,99.3533,55955.0
2017-10-23 12:00:00,117.1,117.34,117.0,117.22,70900.0,99.3533,99.557,99.2685,99.4551,70900.0
2017-10-23 12:30:00,117.26,117.49,117.18,117.39,76449.0,99.4891,99.6842,99.4212,99.5994,76449.0
2017-10-23 13:00:00,117.4,117.4,117.13,117.17,51449.0,99.6079,99.6079,99.3788,99.4127,51449.0
2017-10-23 13:30:00,117.16,117.24,117.05,117.22,45499.0,99.4042,99.4721,99.3109,99.4551,45499.0
2017-10-23 14:00:00,117.23,117.26,116.94,117.01,94414.0,99.4636,99.4891,99.2176,99.277,94414.0
2017-10-23 14:30:00,117.03,117.2,116.98,117.16,49926.0,99.2939,99.4382,99.2515,99.4042,49926.0
2017-10-23 15:00:00,117.15,117.16,116.93,116.95,99249.0,99.3958,99.4042,99.2091,99.2261,99249.0
2017-10-23 15:30:00,116.94,117.07,116.81,117.04,247519.0,99.2176,99.3279,99.1073,99.3024,247519.0
2017-10-24 09:30:00,116.69,117.16,116.56,117.03,125593.0,99.0055,99.4042,98.8952,99.2939,125593.0
2017-10-24 10:00:00,117.04,117.3,116.93,117.03,99852.0,99.3024,99.523,99.2091,99.2939,99852.0
2017-10-24 10:30:00,117.04,117.19,116.61,116.67,82593.0,99.3024,99.4297,98.9376,98.9885,82593.0
2017-10-24 11:00:00,116.68,116.81,116.45,116.58,81786.0,98.997,99.1073,98.8018,98.9121,81786.0
2017-10-24 11:30:00,116.57,116.68,116.49,116.49,37211.0,98.9036,98.997,98.8358,98.8358,37211.0
2017-10-24 12:00:00,116.49,116.54,116.36,116.46,60553.0,98.8358,98.8782,98.7255,98.8103,60553.0
2017-10-24 12:30:00,116.46,116.75,116.42,116.48,86095.0,98.8103,99.0564,98.7764,98.8273,86095.0
2017-10-24 13:00:00,116.47,116.47,116.3,116.3,35926.0,98.8188,98.8188,98.6746,98.6746,35926.0
2017-10-24 13:30:00,116.31,116.37,116.13,116.2,53902.0,98.6831,98.734,98.5303,98.5897,53902.0
2017-10-24 14:00:00,116.19,116.44,116.06,116.38,44280.0,98.5812,98.7934,98.4709,98.7424,44280.0
2017-10-24 14:30:00,116.38,116.59,116.31,116.32,74411.0,98.7424,98.9206,98.6831,98.6915,74411.0
2017-10-24 15:00:00,116.33,116.5,116.27,116.32,93869.0,98.7,98.8443,98.6491,98.6915,93869.0
2017-10-24 15:30:00,116.33,116.5,116.3,116.47,231487.0,98.7,98.8443,98.6746,98.8188,231487.0
2017-10-25 09:30:00,116.28,116.71,115.91,116.5,57761.0,98.6576,99.0224,98.3437,98.8443,57761.0
2017-10-25 10:00:00,116.49,116.72,116.21,116.38,59063.0,98.8358,99.0309,98.5982,98.7424,59063.0
2017-10-25 10:30:00,116.37,116.43,116.12,116.26,84862.0,98.734,98.7849,98.5218,98.6406,84862.0
2017-10-25 11:00:00,116.24,116.39,116.1,116.12,91811.0,98.6237,98.7509,98.5049,98.5218,91811.0
2017-10-25 11:30:00,116.12,116.14,115.65,115.71,57354.0,98.5218,98.5388,98.1231,98.174,57354.0
2017-10-25 12:00:00,115.71,115.8,115.14,115.15,73246.0,98.174,98.2503,97.6904,97.6989,73246.0
2017-10-25 12:30:00,115.15,115.72,115.14,115.71,134916.0,97.6989,98.1825,97.6904,98.174,134916.0
2017-10-25 13:00:00,115.72,115.77,115.47,115.48,56350.0,98.1825,98.2249,97.9704,97.9788,56350.0
2017-10-25 13:30:00,115.49,115.6,115.44,115.55,95542.0,97.9873,98.0807,97.9449,98.0382,95542.0
2017-10-25 14:00:00,115.56,115.67,115.53,115.64,87984.0,98.0467,98.14,98.0213,98.1146,87984.0
2017-10-25 14:30:00,115.64,115.98,115.56,115.97,210781.0,98.1146,98.4031,98.0467,98.3946,210781.0
2017-10-25 15:00:00,115.99,116.42,115.99,116.37,81362.0,98.4115,98.7764,98.4115,98.734,81362.0
2017-10-25 15:30:00,116.38,116.46,116.16,116.34,206269.0,98.7424,98.8103,98.5558,98.7085,206269.0
2017-10-26 09:30:00,117.26,117.85,116.71,117.82,130369.0,99.4891,99.9897,99.0224,99.9642,130369.0
2017-10-26 10:00:00,117.82,117.83,117.3,117.3,137065.0,99.9642,99.9727,99.523,99.523,137065.0
2017-10-26 10:30:00,117.35,117.36,116.93,117.13,63408.0,99.5654,99.5739,99.2091,99.3788,63408.0
2017-10-26 11:00:00,117.14,117.4,116.99,117.04,91787.0,99.3873,99.6079,99.26,99.3024,91787.0
2017-10-26 11:30:00,117.04,117.28,116.98,117.07,66371.0,99.3024,99.506,99.2515,99.3279,66371.0
2017-10-26 12:00:00,117.04,117.25,117.01,117.21,58241.0,99.3024,99.4806,99.277,99.4467,58241.0
2017-10-26 12:30:00,117.21,117.21,116.98,117.08,72710.0,99.4467,99.4467,99.2515,99.3364,72710.0
2017-10-26 13:00:00,117.07,117.32,117.0,117.26,42027.0,99.3279,99.54,99.2685,99.4891,42027.0
2017-10-26 13:30:00,117.28,117.52,117.16,117.52,64622.0,99.506,99.7097,99.4042,99.7097,64622.0
2017-10-26 14:00:00,117.51,117.64,117.39,117.62,115196.0,99.7012,99.8115,99.5994,99.7945,115196.0
2017-10-26 14:30:00,117.63,117.65,117.37,117.42,85068.0,99.803,99.82,99.5824,99.6248,85068.0
2017-10-26 15:00:00,117.42,117.49,117.29,117.33,95589.0,99.6248,99.6842,99.5145,99.5485,95589.0
2017-10-26 15:30:00,117.32,117.49,117.17,117.3,213633.0,99.54,99.6842,99.4127,99.523,213633.0
2017-10-27 09:30:00,116.9,117.17,116.39,116.52,128857.0,99.1836,99.4127,98.7509,98.8612,128857.0
2017-10-27 10:00:00,116.59,116.89,116.28,116.67,91929.0,98.9206,99.1752,98.6576,98.9885,91929.0
2017-10-27 10:30:00,116.67,116.77,116.48,116.55,71887.0,98.9885,99.0733,98.8273,98.8867,71887.0
2017-10-27 11:00:00,116.53,117.0,116.51,116.98,82397.0,98.8697,99.2685,98.8527,99.2515,82397.0
2017-10-27 11:30:00,116.99,117.22,116.99,117.05,100012.0,99.26,99.4551,99.26,99.3109,100012.0
2017-10-27 12:00:00,117.03,117.36,117.0,117.28,53109.0,99.2939,99.5739,99.2685,99.506,53109.0
2017-10-27 12:30:00,117.28,117.65,117.23,117.65,40497.0,99.506,99.82,99.4636,99.82,40497.0
2017-10-27 13:00:00,117.6,117.66,117.47,117.52,34398.0,99.7776,99.8285,99.6673,99.7097,34398.0
2017-10-27 13:30:00,117.52,117.64,117.34,117.5,42669.0,99.7097,99.8115,99.557,99.6927,42669.0
2017-10-27 14:00:00,117.5,117.76,117.45,117.67,42846.0,99.6927,99.9133,99.6503,99.8369,42846.0
2017-10-27 14:30:00,117.67,117.78,117.64,117.72,71819.0,99.8369,99.9303,99.8115,99.8794,71819.0
2017-10-27 15:00:00,117.71,117.92,117.68,117.91,76567.0,99.8709,100.0491,99.8454,100.0406,76567.0
2017-10-27 15:30:00,117.9,118.38,117.86,118.25,269651.0,100.0321,100.4393,99.9981,100.329,269651.0
2017-10-30 09:30:00,118.02,118.17,117.0,117.11,101116.0,100.1339,100.2612,99.2685,99.3618,101116.0
2017-10-30 10:00:00,117.15,117.35,116.94,116.95,71073.0,99.3958,99.5654,99.2176,99.2261,71073.0
2017-10-30 10:30:00,116.98,117.3,116.97,117.06,72092.0,99.2515,99.523,99.243,99.3194,72092.0
2017-10-30 11:00:00,117.11,117.33,117.0,117.19,59823.0,99.3618,99.5485,99.2685,99.4297,59823.0
2017-10-30 11:30:00,117.15,117.25,116.78,116.8,77440.0,99.3958,99.4806,99.0818,99.0988,77440.0
2017-10-30 12:00:00,116.8,116.83,116.55,116.78,61442.0,99.0988,99.1242,98.8867,99.0818,61442.0
2017-10-30 12:30:00,116.78,117.05,116.78,116.95,44663.0,99.0818,99.3109,99.0818,99.2261,44663.0
2017-10-30 13:00:00,116.93,117.08,116.89,116.93,61778.0,99.2091,99.3364,99.1752,99.2091,61778.0
2017-10-30 13:30:00,116.92,117.08,116.85,116.95,71934.0,99.2006,99.3364,99.1412,99.2261,71934.0
2017-10-30 14:00:00,116.99,117.23,116.96,117.02,83309.0,99.26,99.4636,99.2345,99.2855,83309.0
2017-10-30 14:30:00,117.03,117.09,117.0,117.05,56778.0,99.2939,99.3448,99.2685,99.3109,56778.0
2017-10-30 15:00:00,117.04,117.09,116.97,117.03,106632.0,99.3024,99.3448,99.243,99.2939,106632.0
2017-10-30 15:30:00,117.02,117.18,116.96,116.99,161206.0,99.2855,99.4212,99.2345,99.26,161206.0
2017-10-31 09:30:00,116.88,117.14,116.3,116.93,86374.0,99.1667,99.3873,98.6746,99.2091,86374.0
2017-10-31 10:00:00,116.89,117.11,116.79,116.99,40706.0,99.1752,99.3618,99.0903,99.26,40706.0
2017-10-31 10:30:00,116.93,117.0,116.5,116.63,66870.0,99.2091,99.2685,98.8443,98.9546,66870.0
2017-10-31 11:00:00,116.62,116.64,116.34,116.54,57707.0,98.9461,98.963,98.7085,98.8782,57707.0
2017-10-31 11:30:00,116.63,116.71,116.48,116.71,40911.0,98.9546,99.0224,98.8273,99.0224,40911.0
2017-10-31 12:00:00,116.71,116.78,116.62,116.65,35601.0,99.0224,99.0818,98.9461,98.9715,35601.0
2017-10-31 12:30:00,116.64,116.66,116.14,116.14,69878.0,98.963,98.98,98.5388,98.5388,69878.0
2017-10-31 13:00:00,116.13,116.32,116.01,116.02,66805.0,98.5303,98.6915,98.4285,98.437,66805.0
2017-10-31 13:30:00,116.04,116.36,116.01,116.24,63257.0,98.454,98.7255,98.4285,98.6237,63257.0
2017-10-31 14:00:00,116.3,116.31,116.12,116.14,92092.0,98.6746,98.6831,98.5218,98.5388,92092.0
2017-10-31 14:30:00,116.14,116.32,116.11,116.18,98976.0,98.5388,98.6915,98.5134,98.5728,98976.0
2017-10-31 15:00:00,116.18,116.49,116.18,116.32,86795.0,98.5728,98.8358,98.5728,98.6915,86795.0
2017-10-31 15:30:00,116.31,116.42,116.07,116.26,342004.0,98.6831,98.7764,98.4794,98.6406,342004.0
2017-11-01 09:30:00,116.4,116.77,114.69,116.74,202947.0,98.7594,99.0733,97.3086,99.0479,202947.0
2017-11-01 10:00:00,116.72,116.72,115.78,116.13,139054.0,99.0309,99.0309,98.2334,98.5303,139054.0
2017-11-01 10:30:00,116.16,116.34,115.93,116.23,198955.0,98.5558,98.7085,98.3606,98.6152,198955.0
2017-11-01 11:00:00,116.22,116.23,116.06,116.13,177831.0,98.6067,98.6152,98.4709,98.5303,177831.0
2017-11-01 11:30:00,116.13,116.19,116.0,116.06,109999.0,98.5303,98.5812,98.42,98.4709,109999.0
2017-11-01 12:00:00,116.01,116.15,115.96,116.01,73842.0,98.4285,98.5473,98.3861,98.4285,73842.0
2017-11-01 12:30:00,116.0,116.01,115.91,115.93,90432.0,98.42,98.4285,98.3437,98.3606,90432.0
2017-11-01 13:00:00,115.94,115.94,115.5,115.72,59662.0,98.3691,98.3691,97.9958,98.1825,59662.0
2017-11-01 13:30:00,115.69,115.91,115.69,115.86,52257.0,98.157,98.3437,98.157,98.3013,52257.0
2017-11-01 14:00:00,115.86,115.93,115.64,115.73,175594.0,98.3013,98.3606,98.1146,98.191,175594.0
2017-11-01 14:30:00,115.74,115.89,115.49,115.49,141773.0,98.1994,98.3267,97.9873,97.9873,141773.0
2017-11-01 15:00:00,115.52,115.86,115.47,115.76,198504.0,98.0128,98.3013,97.9704,98.2164,198504.0
2017-11-01 15:30:00,115.77,115.86,115.18,115.4,423751.0,98.2249,98.3013,97.7243,97.911,423751.0
2017-11-02 09:30:00,115.0,115.49,112.12,114.22,348375.0,97.5716,97.9873,95.1281,96.9098,348375.0
2017-11-02 10:00:00,114.29,114.54,112.95,114.0,313699.0,96.9692,97.1813,95.8323,96.7231,313699.0
2017-11-02 10:30:00,113.99,114.3,113.72,113.87,208232.0,96.7147,96.9777,96.4856,96.6128,208232.0
2017-11-02 11:00:00,113.88,113.91,113.31,113.46,198082.0,96.6213,96.6468,96.1377,96.265,198082.0
2017-11-02 11:30:00,113.5,113.69,112.87,112.91,172896.0,96.2989,96.4601,95.7644,95.7983,172896.0
2017-11-02 12:00:00,112.91,113.24,112.81,113.0,194377.0,95.7983,96.0783,95.7135,95.8747,194377.0
2017-11-02 12:30:00,112.98,113.76,112.95,112.98,258370.0,95.8577,96.5195,95.8323,95.8577,258370.0
2017-11-02 13:00:00,112.96,113.14,112.46,112.61,187065.0,95.8408,95.9935,95.4165,95.5438,187065.0
2017-11-02 13:30:00,112.59,112.84,112.37,112.76,221522.0,95.5268,95.7389,95.3402,95.6711,221522.0
2017-11-02 14:00:00,112.8,113.88,112.8,113.88,147694.0,95.705,96.6213,95.705,96.6213,147694.0
2017-11-02 14:30:00,113.86,114.31,113.66,114.11,128676.0,96.6044,96.9862,96.4347,96.8165,128676.0
2017-11-02 15:00:00,114.1,114.76,113.96,114.34,177058.0,96.808,97.368,96.6892,97.0116,177058.0
2017-11-02 15:30:00,114.36,114.66,114.2,114.36,368647.0,97.0286,97.2831,96.8928,97.0286,368647.0
2017-11-03 09:30:00,114.35,114.7,112.28,112.37,310844.0,97.0201,97.3171,95.2638,95.3402,310844.0
2017-11-03 10:00:00,112.33,112.96,112.3,112.81,129580.0,95.3062,95.8408,95.2808,95.7135,129580.0
2017-11-03 10:30:00,112.81,112.9,112.68,112.79,124647.0,95.7135,95.7898,95.6032,95.6965,124647.0
2017-11-03 11:00:00,112.81,112.83,112.45,112.52,93928.0,95.7135,95.7305,95.408,95.4674,93928.0
2017-11-03 11:30:00,112.51,112.58,112.23,112.34,148485.0,95.4589,95.5183,95.2214,95.3147,148485.0
2017-11-03 12:00:00,112.32,112.4,112.2,112.25,105903.0,95.2977,95.3656,95.1959,95.2384,105903.0
2017-11-03 12:30:00,112.24,112.44,112.14,112.35,144997.0,95.2299,95.3996,95.145,95.3232,144997.0
2017-11-03 13:00:00,112.34,112.52,112.29,112.3,79372.0,95.3147,95.4674,95.2723,95.2808,79372.0
2017-11-03 13:30:00,112.29,112.31,112.01,112.04,102284.0,95.2723,95.2893,95.0347,95.0602,102284.0
2017-11-03 14:00:00,112.02,112.51,111.84,112.47,153524.0,95.0432,95.4589,94.8905,95.425,153524.0
2017-11-03 14:30:00,112.46,112.49,112.08,112.28,129594.0,95.4165,95.442,95.0941,95.2638,129594.0
2017-11-03 15:00:00,112.26,112.34,112.03,112.19,231002.0,95.2468,95.3147,95.0517,95.1874,231002.0
2017-11-03 15:30:00,112.17,112.34,112.0,112.26,487393.0,95.1705,95.3147,95.0262,95.2468,487393.0
2017-11-06 09:30:00,111.72,112.19,110.65,111.09,311281.0,94.7887,95.1874,93.8808,94.2542,311281.0
2017-11-06 10:00:00,111.1,111.23,110.61,111.18,168048.0,94.2626,94.3729,93.8469,94.3305,168048.0
2017-11-06 10:30:00,111.2,111.23,110.26,110.48,243473.0,94.3475,94.3729,93.5499,93.7366,243473.0
2017-11-06 11:00:00,110.48,110.99,110.48,110.92,184496.0,93.7366,94.1693,93.7366,94.1099,184496.0
2017-11-06 11:30:00,110.92,110.97,110.68,110.97,194543.0,94.1099,94.1523,93.9063,94.1523,194543.0
2017-11-06 12:00:00,110.97,111.23,110.91,110.96,238934.0,94.1523,94.3729,94.1014,94.1439,238934.0
2017-11-06 12:30:00,110.95,111.01,110.58,110.75,135736.0,94.1354,94.1863,93.8214,93.9657,135736.0
2017-11-06 13:00:00,110.77,111.05,110.76,110.97,97379.0,93.9826,94.2202,93.9742,94.1523,97379.0
2017-11-06 13:30:00,110.96,111.04,110.89,110.92,73501.0,94.1439,94.2117,94.0845,94.1099,73501.0
2017-11-06 14:00:00,110.93,111.23,110.9,111.23,112039.0,94.1184,94.3729,94.0929,94.3729,112039.0
2017-11-06 14:30:00,111.23,111.24,110.86,111.13,152120.0,94.3729,94.3814,94.059,94.2881,152120.0
2017-11-06 15:00:00,111.13,111.37,111.04,111.36,130738.0,94.2881,94.4917,94.2117,94.4832,130738.0
2017-11-06 15:30:00,111.37,111.49,111.2,111.33,329678.0,94.4917,94.5935,94.3475,94.4578,329678.0
2017-11-07 09:30:00,110.33,111.17,109.44,111.02,600720.0,93.6093,94.322,92.8542,94.1948,600720.0
2017-11-07 10:00:00,111.04,111.47,110.19,110.98,278063.0,94.2117,94.5766,93.4905,94.1608,278063.0
2017-11-07 10:30:00,110.95,112.59,110.88,112.39,235061.0,94.1354,95.5268,94.076,95.3571,235061.0
2017-11-07 11:00:00,112.38,112.48,112.15,112.18,234223.0,95.3487,95.4335,95.1535,95.179,234223.0
2017-11-07 11:30:00,112.18,112.43,112.15,112.26,151572.0,95.179,95.3911,95.1535,95.2468,151572.0
2017-11-07 12:00:00,112.26,112.56,112.09,112.21,141249.0,95.2468,95.5014,95.1026,95.2044,141249.0
2017-11-07 12:30:00,112.22,112.28,111.89,112.04,132861.0,95.2129,95.2638,94.9329,95.0602,132861.0
2017-11-07 13:00:00,112.04,112.16,111.92,112.02,118827.0,95.0602,95.162,94.9584,95.0432,118827.0
2017-11-07 13:30:00,112.03,112.26,111.94,112.26,134617.0,95.0517,95.2468,94.9753,95.2468,134617.0
2017-11-07 14:00:00,112.25,112.26,111.95,112.07,149023.0,95.2384,95.2468,94.9838,95.0856,149023.0
2017-11-07 14:30:00,112.07,112.73,112.06,112.73,138845.0,95.0856,95.6456,95.0771,95.6456,138845.0
2017-11-07 15:00:00,112.69,112.9,112.58,112.63,212526.0,95.6117,95.7898,95.5183,95.5608,212526.0
2017-11-07 15:30:00,112.63,112.78,112.5,112.75,433435.0,95.5608,95.688,95.4505,95.6626,433435.0
2017-11-08 09:30:00,112.93,113.42,112.56,112.97,97156.0,95.8153,96.231,95.5014,95.8492,97156.0
2017-11-08 10:00:00,112.99,113.4,112.93,113.3,65217.0,95.8662,96.2141,95.8153,96.1292,65217.0
2017-11-08 10:30:00,113.28,113.31,112.86,113.17,71350.0,96.1123,96.1377,95.7559,96.0189,71350.0
2017-11-08 11:00:00,113.17,113.27,112.71,112.82,46884.0,96.0189,96.1038,95.6286,95.722,46884.0
2017-11-08 11:30:00,112.84,113.03,112.61,113.01,64376.0,95.7389,95.9001,95.5438,95.8832,64376.0
2017-11-08 12:00:00,112.99,113.06,112.86,112.91,38218.0,95.8662,95.9256,95.7559,95.7983,38218.0
2017-11-08 12:30:00,112.93,113.03,112.91,112.93,31630.0,95.8153,95.9001,95.7983,95.8153,31630.0
2017-11-08 13:00:00,112.95,113.11,112.86,112.9,47959.0,95.8323,95.968,95.7559,95.7898,47959.0
2017-11-08 13:30:00,112.9,113.0,112.83,112.91,37489.0,95.7898,95.8747,95.7305,95.7983,37489.0
2017-11-08 14:00:00,112.91,113.04,112.82,113.04,64397.0,95.7983,95.9086,95.722,95.9086,64397.0
2017-11-08 14:30:00,113.05,113.05,112.76,112.8,70979.0,95.9171,95.9171,95.6711,95.705,70979.0
2017-11-08 15:00:00,112.8,112.83,112.68,112.75,84703.0,95.705,95.7305,95.6032,95.6626,84703.0
2017-11-08 15:30:00,112.74,112.76,112.52,112.6,209243.0,95.6541,95.6711,95.4674,95.5353,209243.0
2017-11-09 09:30:00,111.78,113.15,110.77,112.24,141337.0,94.8396,96.002,93.9826,95.2299,141337.0
2017-11-09 10:00:00,112.33,112.5,112.03,112.08,85583.0,95.3062,95.4505,95.0517,95.0941,85583.0
2017-11-09 10:30:00,112.09,112.2,111.89,112.09,61573.0,95.1026,95.1959,94.9329,95.1026,61573.0
2017-11-09 11:00:00,112.1,112.12,111.7,111.88,53400.0,95.1111,95.1281,94.7717,94.9244,53400.0
2017-11-09 11:30:00,111.9,111.96,111.72,111.87,39656.0,94.9414,94.9923,94.7887,94.9159,39656.0
2017-11-09 12:00:00,111.84,111.86,111.61,111.65,51214.0,94.8905,94.9075,94.6953,94.7293,51214.0
2017-11-09 12:30:00,111.63,111.78,111.49,111.67,46198.0,94.7123,94.8396,94.5935,94.7463,46198.0
2017-11-09 13:00:00,111.65,111.76,111.45,111.73,166265.0,94.7293,94.8226,94.5596,94.7972,166265.0
2017-11-09 13:30:00,111.71,112.19,111.71,112.19,47309.0,94.7802,95.1874,94.7802,95.1874,47309.0
2017-11-09 14:00:00,112.19,112.39,112.19,112.2,59099.0,95.1874,95.3571,95.1874,95.1959,59099.0
2017-11-09 14:30:00,112.2,112.22,111.92,111.97,61261.0,95.1959,95.2129,94.9584,95.0008,61261.0
2017-11-09 15:00:00,111.97,112.02,111.85,111.9,101018.0,95.0008,95.0432,94.899,94.9414,101018.0
2017-11-09 15:30:00,111.9,112.06,111.75,111.97,252547.0,94.9414,95.0771,94.8141,95.0008,252547.0
2017-11-10 09:30:00,111.71,112.13,111.23,111.73,122185.0,94.7802,95.1365,94.3729,94.7972,122185.0
2017-11-10 10:00:00,111.72,111.88,111.48,111.7,104232.0,94.7887,94.9244,94.585,94.7717,104232.0
2017-11-10 10:30:00,111.69,111.7,111.36,111.43,88108.0,94.7632,94.7717,94.4832,94.5426,88108.0
2017-11-10 11:00:00,111.43,111.44,111.23,111.23,98441.0,94.5426,94.5511,94.3729,94.3729,98441.0
2017-11-10 11:30:00,111.25,111.26,110.98,111.05,126881.0,94.3899,94.3984,94.1608,94.2202,126881.0
2017-11-10 12:00:00,111.06,111.56,110.99,111.44,178791.0,94.2287,94.6529,94.1693,94.5511,178791.0
2017-11-10 12:30:00,111.45,111.56,111.08,111.13,68367.0,94.5596,94.6529,94.2457,94.2881,68367.0
2017-11-10 13:00:00,111.13,111.18,110.95,111.01,110755.0,94.2881,94.3305,94.1354,94.1863,110755.0
2017-11-10 13:30:00,111.03,111.33,111.0,111.15,88249.0,94.2032,94.4578,94.1778,94.3051,88249.0
2017-11-10 14:00:00,111.15,111.32,111.11,111.31,74713.0,94.3051,94.4493,94.2711,94.4408,74713.0
2017-11-10 14:30:00,111.31,111.37,111.15,111.23,79917.0,94.4408,94.4917,94.3051,94.3729,79917.0
2017-11-10 15:00:00,111.23,111.26,111.13,111.25,87568.0,94.3729,94.3984,94.2881,94.3899,87568.0
2017-11-10 15:30:00,111.24,111.25,111.0,111.09,381631.0,94.3814,94.3899,94.1778,94.2542,381631.0
2017-11-13 09:30:00,110.98,111.52,110.55,111.17,76929.0,94.1608,94.619,93.796,94.322,76929.0
2017-11-13 10:00:00,111.2,111.81,111.16,111.75,85222.0,94.3475,94.865,94.3135,94.8141,85222.0
2017-11-13 10:30:00,111.76,112.06,111.53,111.66,355591.0,94.8226,95.0771,94.6275,94.7378,355591.0
2017-11-13 11:00:00,111.66,111.66,111.39,111.48,119335.0,94.7378,94.7378,94.5087,94.585,119335.0
2017-11-13 11:30:00,111.5,111.62,111.42,111.5,119584.0,94.602,94.7038,94.5341,94.602,119584.0
2017-11-13 12:00:00,111.5,111.54,111.4,111.48,89362.0,94.602,94.636,94.5172,94.585,89362.0
2017-11-13 12:30:00,111.5,111.55,111.4,111.51,76304.0,94.602,94.6444,94.5172,94.6105,76304.0
2017-11-13 13:00:00,111.52,111.61,111.46,111.52,84339.0,94.619,94.6953,94.5681,94.619,84339.0
2017-11-13 13:30:00,111.53,111.82,111.53,111.57,171810.0,94.6275,94.8735,94.6275,94.6614,171810.0
2017-11-13 14:00:00,111.57,111.61,111.42,111.52,77994.0,94.6614,94.6953,94.5341,94.619,77994.0
2017-11-13 14:30:00,111.51,111.56,111.44,111.51,98201.0,94.6105,94.6529,94.5511,94.6105,98201.0
2017-11-13 15:00:00,111.5,111.55,111.45,111.51,84865.0,94.602,94.6444,94.5596,94.6105,84865.0
2017-11-13 15:30:00,111.5,111.55,111.43,111.53,221998.0,94.602,94.6444,94.5426,94.6275,221998.0
2017-11-14 09:30:00,111.31,111.5,110.96,111.02,139115.0,94.4408,94.602,94.1439,94.1948,139115.0
2017-11-14 10:00:00,111.11,111.34,110.94,111.31,113071.0,94.2711,94.4663,94.1269,94.4408,113071.0
2017-11-14 10:30:00,111.33,111.66,111.26,111.36,201089.0,94.4578,94.7378,94.3984,94.4832,201089.0
2017-11-14 11:00:00,111.38,111.4,111.24,111.3,74386.0,94.5002,94.5172,94.3814,94.4323,74386.0
2017-11-14 11:30:00,111.29,111.5,111.26,111.38,66738.0,94.4238,94.602,94.3984,94.5002,66738.0
2017-11-14 12:00:00,111.37,111.43,111.31,111.4,67801.0,94.4917,94.5426,94.4408,94.5172,67801.0
2017-11-14 12:30:00,111.39,111.43,111.26,111.34,55146.0,94.5087,94.5426,94.3984,94.4663,55146.0
2017-11-14 13:00:00,111.34,111.53,111.28,111.47,49456.0,94.4663,94.6275,94.4154,94.5766,49456.0
2017-11-14 13:30:00,111.47,111.96,111.31,111.8,224240.0,94.5766,94.9923,94.4408,94.8566,224240.0
2017-11-14 14:00:00,111.78,112.23,111.69,112.21,114022.0,94.8396,95.2214,94.7632,95.2044,114022.0
2017-11-14 14:30:00,112.2,112.23,112.0,112.07,117345.0,95.1959,95.2214,95.0262,95.0856,117345.0
2017-11-14 15:00:00,112.06,112.16,112.0,112.05,93828.0,95.0771,95.162,95.0262,95.0687,93828.0
2017-11-14 15:30:00,112.06,112.13,111.94,112.07,214635.0,95.0771,95.1365,94.9753,95.0856,214635.0
2017-11-15 09:30:00,112.2,112.23,110.52,110.56,92482.0,95.1959,95.2214,93.7705,93.8045,92482.0
2017-11-15 10:00:00,110.53,110.97,110.42,110.68,125587.0,93.779,94.1523,93.6857,93.9063,125587.0
2017-11-15 10:30:00,110.66,110.85,110.49,110.82,49887.0,93.8893,94.0505,93.7451,94.0251,49887.0
2017-11-15 11:00:00,110.83,111.43,110.76,111.18,66759.0,94.0336,94.5426,93.9742,94.3305,66759.0
2017-11-15 11:30:00,111.2,111.67,111.08,111.16,74726.0,94.3475,94.7463,94.2457,94.3135,74726.0
2017-11-15 12:00:00,111.17,111.24,111.03,111.21,48987.0,94.322,94.3814,94.2032,94.356,48987.0
2017-11-15 12:30:00,111.21,111.42,111.17,111.4,50283.0,94.356,94.5341,94.322,94.5172,50283.0
2017-11-15 13:00:00,111.38,111.39,111.12,111.17,39373.0,94.5002,94.5087,94.2796,94.322,39373.0
2017-11-15 13:30:00,111.19,111.28,111.16,111.2,44437.0,94.339,94.4154,94.3135,94.3475,44437.0
2017-11-15 14:00:00,111.19,111.24,111.0,111.22,56536.0,94.339,94.3814,94.1778,94.3645,56536.0
2017-11-15 14:30:00,111.21,111.34,110.98,111.09,142097.0,94.356,94.4663,94.1608,94.2542,142097.0
2017-11-15 15:00:00,111.04,111.09,110.8,110.81,64240.0,94.2117,94.2542,94.0081,94.0166,64240.0
2017-11-15 15:30:00,110.81,110.95,110.44,110.67,233111.0,94.0166,94.1354,93.7027,93.8978,233111.0
2017-11-16 09:30:00,111.0,111.18,110.47,110.75,87617.0,94.1778,94.3305,93.7281,93.9657,87617.0
2017-11-16 10:00:00,110.75,111.04,110.59,110.92,65029.0,93.9657,94.2117,93.8299,94.1099,65029.0
2017-11-16 10:30:00,110.89,111.44,110.81,111.24,85888.0,94.0845,94.5511,94.0166,94.3814,85888.0
2017-11-16 11:00:00,111.23,111.48,111.16,111.24,112797.0,94.3729,94.585,94.3135,94.3814,112797.0
2017-11-16 11:30:00,111.2,111.2,110.99,111.04,50209.0,94.3475,94.3475,94.1693,94.2117,50209.0
2017-11-16 12:00:00,111.05,111.25,111.05,111.14,37584.0,94.2202,94.3899,94.2202,94.2966,37584.0
2017-11-16 12:30:00,111.15,111.16,111.05,111.12,59583.0,94.3051,94.3135,94.2202,94.2796,59583.0
2017-11-16 13:00:00,111.11,111.22,111.08,111.11,81709.0,94.2711,94.3645,94.2457,94.2711,81709.0
2017-11-16 13:30:00,111.1,111.16,111.04,111.04,81532.0,94.2626,94.3135,94.2117,94.2117,81532.0
2017-11-16 14:00:00,111.03,111.15,111.0,111.07,66401.0,94.2032,94.3051,94.1778,94.2372,66401.0
2017-11-16 14:30:00,111.08,111.13,110.93,110.95,86903.0,94.2457,94.2881,94.1184,94.1354,86903.0
2017-11-16 15:00:00,110.95,111.06,110.86,111.0,96065.0,94.1354,94.2287,94.059,94.1778,96065.0
2017-11-16 15:30:00,110.99,111.33,110.87,111.03,338308.0,94.1693,94.4578,94.0675,94.2032,338308.0
2017-11-17 09:30:00,110.96,111.22,110.58,110.99,170152.0,94.1439,94.3645,93.8214,94.1693,170152.0
2017-11-17 10:00:00,110.99,111.06,110.82,110.87,67003.0,94.1693,94.2287,94.0251,94.0675,67003.0
2017-11-17 10:30:00,110.85,110.89,110.68,110.74,58977.0,94.0505,94.0845,93.9063,93.9572,58977.0
2017-11-17 11:00:00,110.75,110.76,110.26,110.38,59580.0,93.9657,93.9742,93.5499,93.6518,59580.0
2017-11-17 11:30:00,110.36,110.56,110.31,110.51,56161.0,93.6348,93.8045,93.5924,93.7621,56161.0
2017-11-17 12:00:00,110.5,110.65,110.44,110.54,45113.0,93.7536,93.8808,93.7027,93.7875,45113.0
2017-11-17 12:30:00,110.53,110.69,110.47,110.69,38284.0,93.779,93.9148,93.7281,93.9148,38284.0
2017-11-17 13:00:00,110.68,110.87,110.67,110.84,47572.0,93.9063,94.0675,93.8978,94.042,47572.0
2017-11-17 13:30:00,110.84,111.07,110.81,110.97,49345.0,94.042,94.2372,94.0166,94.1523,49345.0
2017-11-17 14:00:00,110.97,111.0,110.77,110.84,31021.0,94.1523,94.1778,93.9826,94.042,31021.0
2017-11-17 14:30:00,110.85,111.0,110.79,111.0,56898.0,94.0505,94.1778,93.9996,94.1778,56898.0
2017-11-17 15:00:00,110.99,111.02,110.91,111.02,111332.0,94.1693,94.1948,94.1014,94.1948,111332.0
2017-11-17 15:30:00,111.02,111.1,110.8,111.06,346726.0,94.1948,94.2626,94.0081,94.2287,346726.0
2017-11-20 09:30:00,111.18,111.24,110.58,111.08,99087.0,94.3305,94.3814,93.8214,94.2457,99087.0
2017-11-20 10:00:00,111.05,111.17,110.7,110.96,79004.0,94.2202,94.322,93.9233,94.1439,79004.0
2017-11-20 10:30:00,110.95,111.26,110.9,111.19,158139.0,94.1354,94.3984,94.0929,94.339,158139.0
2017-11-20 11:00:00,111.17,111.38,110.88,110.9,54890.0,94.322,94.5002,94.076,94.0929,54890.0
2017-11-20 11:30:00,110.91,110.97,110.69,110.71,45266.0,94.1014,94.1523,93.9148,93.9317,45266.0
2017-11-20 12:00:00,110.71,110.72,110.4,110.48,42551.0,93.9317,93.9402,93.6687,93.7366,42551.0
2017-11-20 12:30:00,110.48,110.62,110.44,110.57,50441.0,93.7366,93.8554,93.7027,93.813,50441.0
2017-11-20 13:00:00,110.57,110.67,110.5,110.67,45129.0,93.813,93.8978,93.7536,93.8978,45129.0
2017-11-20 13:30:00,110.66,110.77,110.65,110.72,31737.0,93.8893,93.9826,93.8808,93.9402,31737.0
2017-11-20 14:00:00,110.71,110.71,110.6,110.62,37696.0,93.9317,93.9317,93.8384,93.8554,37696.0
2017-11-20 14:30:00,110.62,110.63,110.5,110.54,46035.0,93.8554,93.8639,93.7536,93.7875,46035.0
2017-11-20 15:00:00,110.54,110.67,110.48,110.64,69291.0,93.7875,93.8978,93.7366,93.8723,69291.0
2017-11-20 15:30:00,110.64,110.76,110.51,110.55,217789.0,93.8723,93.9742,93.7621,93.796,217789.0
2017-11-21 09:30:00,111.14,111.22,110.43,111.18,246003.0,94.2966,94.3645,93.6942,94.3305,246003.0
2017-11-21 10:00:00,111.17,111.35,110.92,110.98,79203.0,94.322,94.4747,94.1099,94.1608,79203.0
2017-11-21 10:30:00,110.99,111.15,110.82,110.86,65147.0,94.1693,94.3051,94.0251,94.059,65147.0
2017-11-21 11:00:00,110.87,110.9,110.77,110.81,48157.0,94.0675,94.0929,93.9826,94.0166,48157.0
2017-11-21 11:30:00,110.8,110.84,110.51,110.63,62342.0,94.0081,94.042,93.7621,93.8639,62342.0
2017-11-21 12:00:00,110.63,110.72,110.49,110.54,64045.0,93.8639,93.9402,93.7451,93.7875,64045.0
2017-11-21 12:30:00,110.54,110.65,110.31,110.6,49729.0,93.7875,93.8808,93.5924,93.8384,49729.0
2017-11-21 13:00:00,110.63,110.74,110.56,110.65,61456.0,93.8639,93.9572,93.8045,93.8808,61456.0
2017-11-21 13:30:00,110.65,110.72,110.56,110.57,52666.0,93.8808,93.9402,93.8045,93.813,52666.0
2017-11-21 14:00:00,110.58,110.64,110.52,110.54,67633.0,93.8214,93.8723,93.7705,93.7875,67633.0
2017-11-21 14:30:00,110.55,110.64,110.46,110.52,55631.0,93.796,93.8723,93.7196,93.7705,55631.0
2017-11-21 15:00:00,110.52,110.63,110.44,110.47,78383.0,93.7705,93.8639,93.7027,93.7281,78383.0
2017-11-21 15:30:00,110.48,110.58,110.43,110.55,244084.0,93.7366,93.8214,93.6942,93.796,244084.0
2017-11-22 09:30:00,110.41,110.73,110.3,110.45,85963.0,93.6772,93.9487,93.5839,93.7111,85963.0
2017-11-22 10:00:00,110.48,110.48,110.26,110.43,54500.0,93.7366,93.7366,93.5499,93.6942,54500.0
2017-11-22 10:30:00,110.43,110.51,110.29,110.4,86757.0,93.6942,93.7621,93.5754,93.6687,86757.0
2017-11-22 11:00:00,110.39,110.46,110.06,110.09,58129.0,93.6602,93.7196,93.3802,93.4057,58129.0
2017-11-22 11:30:00,110.09,110.09,109.79,109.85,65032.0,93.4057,93.4057,93.1512,93.2021,65032.0
2017-11-22 12:00:00,109.85,110.06,109.8,110.02,44566.0,93.2021,93.3802,93.1597,93.3463,44566.0
2017-11-22 12:30:00,110.02,110.07,109.95,109.98,35099.0,93.3463,93.3887,93.2869,93.3124,35099.0
2017-11-22 13:00:00,109.99,110.13,109.95,109.97,37032.0,93.3209,93.4396,93.2869,93.3039,37032.0
2017-11-22 13:30:00,109.97,109.99,109.87,109.92,40296.0,93.3039,93.3209,93.219,93.2615,40296.0
2017-11-22 14:00:00,109.92,110.0,109.86,109.91,84741.0,93.2615,93.3293,93.2106,93.253,84741.0
2017-11-22 14:30:00,109.91,110.0,109.87,109.98,110720.0,93.253,93.3293,93.219,93.3124,110720.0
2017-11-22 15:00:00,109.98,110.15,109.96,110.06,73224.0,93.3124,93.4566,93.2954,93.3802,73224.0
2017-11-22 15:30:00,110.06,110.33,109.96,110.2,220349.0,93.3802,93.6093,93.2954,93.499,220349.0
2017-11-24 09:30:00,110.09,110.44,109.51,109.63,129475.0,93.4057,93.7027,92.9136,93.0154,129475.0
2017-11-24 10:00:00,109.65,109.83,109.59,109.72,65654.0,93.0324,93.1851,92.9815,93.0918,65654.0
2017-11-24 10:30:00,109.7,109.99,109.69,109.99,57730.0,93.0748,93.3209,93.0663,93.3209,57730.0
2017-11-24 11:00:00,110.0,110.26,109.99,110.09,47735.0,93.3293,93.5499,93.3209,93.4057,47735.0
2017-11-24 11:30:00,110.09,110.31,110.07,110.15,38552.0,93.4057,93.5924,93.3887,93.4566,38552.0
2017-11-24 12:00:00,110.14,110.24,110.12,110.21,53026.0,93.4481,93.533,93.4312,93.5075,53026.0
2017-11-24 12:30:00,110.2,110.31,109.99,110.02,119562.0,93.499,93.5924,93.3209,93.3463,119562.0
2017-11-27 09:30:00,110.41,110.41,109.87,110.24,73734.0,93.6772,93.6772,93.219,93.533,73734.0
2017-11-27 10:00:00,110.25,110.31,110.02,110.14,61241.0,93.5415,93.5924,93.3463,93.4481,61241.0
2017-11-27 10:30:00,110.14,110.43,110.14,110.37,70846.0,93.4481,93.6942,93.4481,93.6433,70846.0
2017-11-27 11:00:00,110.38,110.49,110.2,110.3,105695.0,93.6518,93.7451,93.499,93.5839,105695.0
2017-11-27 11:30:00,110.3,110.63,110.3,110.55,53051.0,93.5839,93.8639,93.5839,93.796,53051.0
2017-11-27 12:00:00,110.55,110.64,110.33,110.39,156408.0,93.796,93.8723,93.6093,93.6602,156408.0
2017-11-27 12:30:00,110.38,110.38,110.19,110.22,51111.0,93.6518,93.6518,93.4905,93.516,51111.0
2017-11-27 13:00:00,110.23,110.25,109.99,110.18,40173.0,93.5245,93.5415,93.3209,93.4821,40173.0
2017-11-27 13:30:00,110.17,110.19,110.04,110.1,42434.0,93.4736,93.4905,93.3633,93.4142,42434.0
2017-11-27 14:00:00,110.09,110.16,109.96,109.98,70405.0,93.4057,93.4651,93.2954,93.3124,70405.0
2017-11-27 14:30:00,109.98,110.1,109.83,110.1,74047.0,93.3124,93.4142,93.1851,93.4142,74047.0
2017-11-27 15:00:00,110.09,110.23,110.03,110.15,109221.0,93.4057,93.5245,93.3548,93.4566,109221.0
2017-11-27 15:30:00,110.16,110.21,110.12,110.14,198797.0,93.4651,93.5075,93.4312,93.4481,198797.0
2017-11-28 09:30:00,110.2,111.4,110.14,111.32,159375.0,93.499,94.5172,93.4481,94.4493,159375.0
2017-11-28 10:00:00,111.33,111.4,111.14,111.32,96097.0,94.4578,94.5172,94.2966,94.4493,96097.0
2017-11-28 10:30:00,111.32,111.36,111.06,111.07,94378.0,94.4493,94.4832,94.2287,94.2372,94378.0
2017-11-28 11:00:00,111.06,111.19,110.91,110.94,89371.0,94.2287,94.339,94.1014,94.1269,89371.0
2017-11-28 11:30:00,110.94,111.04,110.86,111.02,53740.0,94.1269,94.2117,94.059,94.1948,53740.0
2017-11-28 12:00:00,111.01,111.23,111.0,111.2,43410.0,94.1863,94.3729,94.1778,94.3475,43410.0
2017-11-28 12:30:00,111.2,111.23,111.02,111.08,35596.0,94.3475,94.3729,94.1948,94.2457,35596.0
2017-11-28 13:00:00,111.09,111.17,110.97,111.03,58924.0,94.2542,94.322,94.1523,94.2032,58924.0
2017-11-28 13:30:00,111.05,111.09,110.88,110.95,44796.0,94.2202,94.2542,94.076,94.1354,44796.0
2017-11-28 14:00:00,110.95,111.01,110.85,110.91,67321.0,94.1354,94.1863,94.0505,94.1014,67321.0
2017-11-28 14:30:00,110.94,111.22,110.9,111.12,111550.0,94.1269,94.3645,94.0929,94.2796,111550.0
2017-11-28 15:00:00,111.12,111.23,111.03,111.07,150967.0,94.2796,94.3729,94.2032,94.2372,150967.0
2017-11-28 15:30:00,111.08,111.44,111.01,111.22,471526.0,94.2457,94.5511,94.1863,94.3645,471526.0
2017-11-29 09:30:00,111.14,112.91,110.82,112.81,204965.0,94.2966,95.7983,94.0251,95.7135,204965.0
2017-11-29 10:00:00,112.86,113.95,112.7,113.87,260372.0,95.7559,96.6807,95.6202,96.6128,260372.0
2017-11-29 10:30:00,113.82,114.49,113.82,114.05,256195.0,96.5704,97.1389,96.5704,96.7656,256195.0
2017-11-29 11:00:00,114.05,114.48,113.62,113.79,181637.0,96.7656,97.1304,96.4007,96.545,181637.0
2017-11-29 11:30:00,113.83,114.17,113.52,114.13,185305.0,96.5789,96.8674,96.3159,96.8334,185305.0
2017-11-29 12:00:00,114.11,114.11,113.66,113.8,139449.0,96.8165,96.8165,96.4347,96.5534,139449.0
2017-11-29 12:30:00,113.81,113.85,113.55,113.66,93824.0,96.5619,96.5959,96.3413,96.4347,93824.0
2017-11-29 13:00:00,113.7,113.77,113.38,113.45,141604.0,96.4686,96.528,96.1971,96.2565,141604.0
2017-11-29 13:30:00,113.45,113.6,113.4,113.55,158345.0,96.2565,96.3838,96.2141,96.3413,158345.0
2017-11-29 14:00:00,113.55,113.58,113.36,113.47,144220.0,96.3413,96.3668,96.1801,96.2735,144220.0
2017-11-29 14:30:00,113.48,113.64,113.31,113.31,117609.0,96.2819,96.4177,96.1377,96.1377,117609.0
2017-11-29 15:00:00,113.3,113.44,113.3,113.37,215431.0,96.1292,96.248,96.1292,96.1886,215431.0
2017-11-29 15:30:00,113.36,113.45,112.95,113.34,501440.0,96.1801,96.2565,95.8323,96.1632,501440.0
2017-11-30 09:30:00,112.98,113.73,112.85,113.73,287397.0,95.8577,96.4941,95.7474,96.4941,287397.0
2017-11-30 10:00:00,113.75,114.06,113.59,114.04,233721.0,96.511,96.774,96.3753,96.7571,233721.0
2017-11-30 10:30:00,114.04,114.23,113.63,114.19,171911.0,96.7571,96.9183,96.4092,96.8843,171911.0
2017-11-30 11:00:00,114.18,114.33,114.08,114.18,153683.0,96.8759,97.0031,96.791,96.8759,153683.0
2017-11-30 11:30:00,114.16,114.38,114.08,114.24,225144.0,96.8589,97.0455,96.791,96.9268,225144.0
2017-11-30 12:00:00,114.24,114.65,114.24,114.54,86472.0,96.9268,97.2746,96.9268,97.1813,86472.0
2017-11-30 12:30:00,114.54,114.76,114.41,114.53,124048.0,97.1813,97.368,97.071,97.1728,124048.0
2017-11-30 13:00:00,114.53,114.72,114.38,114.63,121011.0,97.1728,97.334,97.0455,97.2577,121011.0
2017-11-30 13:30:00,114.63,114.67,114.34,114.63,241181.0,97.2577,97.2916,97.0116,97.2577,241181.0
2017-11-30 14:00:00,114.62,114.7,114.27,114.48,226828.0,97.2492,97.3171,96.9522,97.1304,226828.0
2017-11-30 14:30:00,114.48,114.77,114.39,114.56,204940.0,97.1304,97.3764,97.054,97.1983,204940.0
2017-11-30 15:00:00,114.53,114.69,114.44,114.59,165026.0,97.1728,97.3086,97.0965,97.2237,165026.0
2017-11-30 15:30:00,114.59,114.66,114.32,114.46,496465.0,97.2237,97.2831,96.9946,97.1134,496465.0
2017-12-01 09:30:00,113.95,115.11,113.94,114.82,217254.0,96.6807,97.6649,96.6722,97.4189,217254.0
2017-12-01 10:00:00,114.82,115.36,114.55,114.58,190953.0,97.4189,97.877,97.1898,97.2152,190953.0
2017-12-01 10:30:00,114.57,114.65,114.31,114.36,88563.0,97.2068,97.2746,96.9862,97.0286,88563.0
2017-12-01 11:00:00,114.34,114.43,112.61,112.68,272704.0,97.0116,97.088,95.5438,95.6032,272704.0
2017-12-01 11:30:00,112.71,113.5,112.26,113.5,140305.0,95.6286,96.2989,95.2468,96.2989,140305.0
2017-12-01 12:00:00,113.5,113.9,113.24,113.82,103229.0,96.2989,96.6383,96.0783,96.5704,103229.0
2017-12-01 12:30:00,113.83,114.09,113.7,114.09,84335.0,96.5789,96.7995,96.4686,96.7995,84335.0
2017-12-01 13:00:00,114.05,114.18,113.95,114.12,81258.0,96.7656,96.8759,96.6807,96.825,81258.0
2017-12-01 13:30:00,114.12,114.22,113.97,114.12,93043.0,96.825,96.9098,96.6977,96.825,93043.0
2017-12-01 14:00:00,114.12,114.28,113.97,114.21,120906.0,96.825,96.9607,96.6977,96.9013,120906.0
2017-12-01 14:30:00,114.23,114.3,113.88,113.91,126552.0,96.9183,96.9777,96.6213,96.6468,126552.0
2017-12-01 15:00:00,113.92,113.92,113.68,113.74,225764.0,96.6553,96.6553,96.4516,96.5025,225764.0
2017-12-01 15:30:00,113.75,113.97,113.73,113.77,257712.0,96.511,96.6977,96.4941,96.528,257712.0
2017-12-04 09:30:00,115.38,116.1,114.37,116.04,281086.0,97.894,98.5049,97.0371,98.454,281086.0
2017-12-04 10:00:00,115.98,116.74,115.98,116.43,210433.0,98.4031,99.0479,98.4031,98.7849,210433.0
2017-12-04 10:30:00,116.4,116.46,115.57,115.78,191071.0,98.7594,98.8103,98.0552,98.2334,191071.0
2017-12-04 11:00:00,115.81,116.05,115.55,115.87,197208.0,98.2588,98.4625,98.0382,98.3097,197208.0
2017-12-04 11:30:00,115.89,115.89,115.48,115.7,148294.0,98.3267,98.3267,97.9788,98.1655,148294.0
2017-12-04 12:00:00,115.67,115.75,115.44,115.52,90135.0,98.14,98.2079,97.9449,98.0128,90135.0
2017-12-04 12:30:00,115.5,115.54,115.3,115.52,71607.0,97.9958,98.0297,97.8261,98.0128,71607.0
2017-12-04 13:00:00,115.54,115.8,115.41,115.67,202390.0,98.0297,98.2503,97.9194,98.14,202390.0
2017-12-04 13:30:00,115.64,115.7,115.37,115.62,105164.0,98.1146,98.1655,97.8855,98.0976,105164.0
2017-12-04 14:00:00,115.6,115.62,115.19,115.22,79740.0,98.0807,98.0976,97.7328,97.7582,79740.0
2017-12-04 14:30:00,115.23,115.49,115.17,115.26,174637.0,97.7667,97.9873,97.7158,97.7922,174637.0
2017-12-04 15:00:00,115.24,115.32,115.02,115.27,212375.0,97.7752,97.8431,97.5886,97.8007,212375.0
2017-12-04 15:30:00,115.27,115.28,114.7,114.84,365644.0,97.8007,97.8092,97.3171,97.4358,365644.0
2017-12-05 09:30:00,117.29,117.29,115.3,116.06,248715.0,99.5145,99.5145,97.8261,98.4709,248715.0
2017-12-05 10:00:00,116.12,116.17,115.76,115.82,131579.0,98.5218,98.5643,98.2164,98.2673,131579.0
2017-12-05 10:30:00,115.82,115.9,115.51,115.86,118969.0,98.2673,98.3352,98.0043,98.3013,118969.0
2017-12-05 11:00:00,115.87,115.92,115.68,115.8,96591.0,98.3097,98.3522,98.1485,98.2503,96591.0
2017-12-05 11:30:00,115.78,116.4,115.73,116.39,164151.0,98.2334,98.7594,98.191,98.7509,164151.0
2017-12-05 12:00:00,116.37,116.37,115.7,115.7,62681.0,98.734,98.734,98.1655,98.1655,62681.0
2017-12-05 12:30:00,115.7,115.7,115.4,115.41,42566.0,98.1655,98.1655,97.911,97.9194,42566.0
2017-12-05 13:00:00,115.43,115.79,115.41,115.7,60151.0,97.9364,98.2419,97.9194,98.1655,60151.0
2017-12-05 13:30:00,115.7,115.75,115.58,115.59,39402.0,98.1655,98.2079,98.0637,98.0722,39402.0
2017-12-05 14:00:00,115.61,115.61,115.28,115.44,48941.0,98.0891,98.0891,97.8092,97.9449,48941.0
2017-12-05 14:30:00,115.42,115.63,115.31,115.51,80250.0,97.9279,98.1061,97.8346,98.0043,80250.0
2017-12-05 15:00:00,115.51,115.64,115.36,115.62,122250.0,98.0043,98.1146,97.877,98.0976,122250.0
2017-12-05 15:30:00,115.61,115.84,115.57,115.69,334963.0,98.0891,98.2843,98.0552,98.157,334963.0
2017-12-06 09:30:00,115.87,116.84,115.53,116.52,101602.0,98.3097,99.1327,98.0213,98.8612,101602.0
2017-12-06 10:00:00,116.51,116.93,116.26,116.34,98576.0,98.8527,99.2091,98.6406,98.7085,98576.0
2017-12-06 10:30:00,116.37,116.84,116.26,116.58,78828.0,98.734,99.1327,98.6406,98.9121,78828.0
2017-12-06 11:00:00,116.62,116.65,116.02,116.04,37640.0,98.9461,98.9715,98.437,98.454,37640.0
2017-12-06 11:30:00,116.04,116.25,115.8,116.13,50732.0,98.454,98.6321,98.2503,98.5303,50732.0
2017-12-06 12:00:00,116.14,116.16,115.82,115.94,73357.0,98.5388,98.5558,98.2673,98.3691,73357.0
2017-12-06 12:30:00,115.95,116.09,115.93,115.98,59883.0,98.3776,98.4964,98.3606,98.4031,59883.0
2017-12-06 13:00:00,116.0,116.06,115.89,116.03,39415.0,98.42,98.4709,98.3267,98.4455,39415.0
2017-12-06 13:30:00,116.05,116.13,115.94,116.0,57590.0,98.4625,98.5303,98.3691,98.42,57590.0
2017-12-06 14:00:00,116.0,116.13,115.84,115.94,74450.0,98.42,98.5303,98.2843,98.3691,74450.0
2017-12-06 14:30:00,115.93,116.17,115.92,115.95,159827.0,98.3606,98.5643,98.3522,98.3776,159827.0
2017-12-06 15:00:00,115.95,116.02,115.81,115.86,67153.0,98.3776,98.437,98.2588,98.3013,67153.0
2017-12-06 15:30:00,115.85,115.95,115.68,115.94,248864.0,98.2928,98.3776,98.1485,98.3691,248864.0
2017-12-07 09:30:00,115.81,116.13,115.34,115.87,166125.0,98.793,99.066,98.3921,98.8442,166125.0
2017-12-07 10:00:00,115.87,115.96,115.61,115.79,44114.0,98.8442,98.921,98.6224,98.776,44114.0
2017-12-07 10:30:00,115.83,116.16,115.8,115.89,164359.0,98.8101,99.0916,98.7845,98.8613,164359.0
2017-12-07 11:00:00,115.91,116.01,115.76,115.98,39900.0,98.8783,98.9636,98.7504,98.938,39900.0
2017-12-07 11:30:00,116.0,116.25,115.97,116.18,77357.0,98.9551,99.1684,98.9295,99.1087,77357.0
2017-12-07 12:00:00,116.17,116.19,115.87,115.92,48350.0,99.1001,99.1172,98.8442,98.8869,48350.0
2017-12-07 12:30:00,115.95,116.12,115.94,116.0,41718.0,98.9125,99.0575,98.9039,98.9551,41718.0
2017-12-07 13:00:00,116.01,116.11,115.91,116.1,52162.0,98.9636,99.0489,98.8783,99.0404,52162.0
2017-12-07 13:30:00,116.09,116.19,115.82,115.92,38685.0,99.0319,99.1172,98.8016,98.8869,38685.0
2017-12-07 14:00:00,115.93,115.96,115.63,115.7,50483.0,98.8954,98.921,98.6395,98.6992,50483.0
2017-12-07 14:30:00,115.7,115.72,115.55,115.71,39859.0,98.6992,98.7163,98.5712,98.7077,39859.0
2017-12-07 15:00:00,115.71,115.9,115.67,115.89,61413.0,98.7077,98.8698,98.6736,98.8613,61413.0
2017-12-07 15:30:00,115.9,115.99,115.74,115.88,157653.0,98.8698,98.9466,98.7333,98.8527,157653.0
2017-12-08 09:30:00,116.39,116.4,115.68,115.92,64565.0,99.2878,99.2963,98.6821,98.8869,64565.0
2017-12-08 10:00:00,115.94,115.99,115.48,115.77,50764.0,98.9039,98.9466,98.5115,98.7589,50764.0
2017-12-08 10:30:00,115.77,116.19,115.75,116.02,40600.0,98.7589,99.1172,98.7418,98.9722,40600.0
2017-12-08 11:00:00,116.03,116.16,115.97,115.99,29412.0,98.9807,99.0916,98.9295,98.9466,29412.0
2017-12-08 11:30:00,115.98,116.02,115.79,115.94,43670.0,98.938,98.9722,98.776,98.9039,43670.0
2017-12-08 12:00:00,115.97,116.25,115.92,116.24,34867.0,98.9295,99.1684,98.8869,99.1598,34867.0
2017-12-08 12:30:00,116.19,116.25,116.03,116.08,36576.0,99.1172,99.1684,98.9807,99.0234,36576.0
2017-12-08 13:00:00,116.08,116.14,116.04,116.1,23157.0,99.0234,99.0745,98.9892,99.0404,23157.0
2017-12-08 13:30:00,116.11,116.12,115.87,115.94,27571.0,99.0489,99.0575,98.8442,98.9039,27571.0
2017-12-08 14:00:00,115.93,115.93,115.66,115.7,34876.0,98.8954,98.8954,98.6651,98.6992,34876.0
2017-12-08 14:30:00,115.72,115.83,115.66,115.82,33557.0,98.7163,98.8101,98.6651,98.8016,33557.0
2017-12-08 15:00:00,115.83,115.93,115.74,115.77,59350.0,98.8101,98.8954,98.7333,98.7589,59350.0
2017-12-08 15:30:00,115.79,116.03,115.77,116.02,187553.0,98.776,98.9807,98.7589,98.9722,187553.0
2017-12-11 09:30:00,118.01,118.61,116.22,116.71,201914.0,100.6698,101.1816,99.1428,99.5608,201914.0
2017-12-11 10:00:00,116.77,116.79,116.25,116.34,66895.0,99.612,99.629,99.1684,99.2452,66895.0
2017-12-11 10:30:00,116.34,117.1,116.3,117.0,86291.0,99.2452,99.8935,99.211,99.8082,86291.0
2017-12-11 11:00:00,117.0,117.23,116.95,117.19,55514.0,99.8082,100.0044,99.7655,99.9703,55514.0
2017-12-11 11:30:00,117.22,117.4,117.11,117.14,72322.0,99.9958,100.1494,99.902,99.9276,72322.0
2017-12-11 12:00:00,117.15,117.72,117.13,117.64,140985.0,99.9361,100.4224,99.9191,100.3541,140985.0
2017-12-11 12:30:00,117.65,117.98,117.63,117.86,112124.0,100.3627,100.6442,100.3456,100.5418,112124.0
2017-12-11 13:00:00,117.87,117.96,117.71,117.85,60068.0,100.5503,100.6271,100.4138,100.5333,60068.0
2017-12-11 13:30:00,117.86,117.94,117.65,117.74,61465.0,100.5418,100.61,100.3627,100.4394,61465.0
2017-12-11 14:00:00,117.74,117.82,117.68,117.71,45796.0,100.4394,100.5077,100.3883,100.4138,45796.0
2017-12-11 14:30:00,117.68,117.7,117.53,117.63,85370.0,100.3883,100.4053,100.2603,100.3456,85370.0
2017-12-11 15:00:00,117.62,117.69,117.42,117.51,90916.0,100.3371,100.3968,100.1665,100.2432,90916.0
2017-12-11 15:30:00,117.51,117.84,117.51,117.82,240895.0,100.2432,100.5247,100.2432,100.5077,240895.0
2017-12-12 09:30:00,117.92,117.92,117.23,117.53,70858.0,100.593,100.593,100.0044,100.2603,70858.0
2017-12-12 10:00:00,117.5,117.63,117.13,117.16,47495.0,100.2347,100.3456,99.9191,99.9447,47495.0
2017-12-12 10:30:00,117.15,117.42,117.11,117.31,43852.0,99.9361,100.1665,99.902,100.0726,43852.0
2017-12-12 11:00:00,117.35,117.61,117.31,117.41,41148.0,100.1067,100.3285,100.0726,100.1579,41148.0
2017-12-12 11:30:00,117.42,117.55,117.3,117.31,37024.0,100.1665,100.2774,100.0641,100.0726,37024.0
2017-12-12 12:00:00,117.3,117.41,116.98,117.03,64189.0,100.0641,100.1579,99.7911,99.8338,64189.0
2017-12-12 12:30:00,117.05,117.33,117.05,117.28,47571.0,99.8508,100.0897,99.8508,100.047,47571.0
2017-12-12 13:00:00,117.28,117.31,117.16,117.25,36602.0,100.047,100.0726,99.9447,100.0214,36602.0
2017-12-12 13:30:00,117.24,117.38,117.07,117.12,87273.0,100.0129,100.1323,99.8679,99.9105,87273.0
2017-12-12 14:00:00,117.13,117.32,117.06,117.28,61883.0,99.9191,100.0812,99.8594,100.047,61883.0
2017-12-12 14:30:00,117.28,117.35,117.21,117.28,54866.0,100.047,100.1067,99.9873,100.047,54866.0
2017-12-12 15:00:00,117.27,117.29,117.19,117.26,94801.0,100.0385,100.0556,99.9703,100.03,94801.0
2017-12-12 15:30:00,117.27,117.31,116.97,117.09,206862.0,100.0385,100.0726,99.7826,99.8849,206862.0
2017-12-13 09:30:00,117.29,117.5,117.12,117.29,56470.0,100.0556,100.2347,99.9105,100.0556,56470.0
2017-12-13 10:00:00,117.33,117.55,117.25,117.44,52275.0,100.0897,100.2774,100.0214,100.1835,52275.0
2017-12-13 10:30:00,117.46,117.63,117.42,117.52,37659.0,100.2006,100.3456,100.1665,100.2518,37659.0
2017-12-13 11:00:00,117.48,117.58,117.38,117.47,48639.0,100.2176,100.3029,100.1323,100.2091,48639.0
2017-12-13 11:30:00,117.44,117.54,117.24,117.31,41181.0,100.1835,100.2688,100.0129,100.0726,41181.0
2017-12-13 12:00:00,117.26,117.34,117.1,117.2,60488.0,100.03,100.0982,99.8935,99.9788,60488.0
2017-12-13 12:30:00,117.23,117.25,117.0,117.04,40468.0,100.0044,100.0214,99.8082,99.8423,40468.0
2017-12-13 13:00:00,117.0,117.11,116.93,116.93,58999.0,99.8082,99.902,99.7485,99.7485,58999.0
2017-12-13 13:30:00,116.94,117.01,116.7,116.94,42640.0,99.757,99.8167,99.5523,99.757,42640.0
2017-12-13 14:00:00,116.97,117.38,116.94,117.18,53973.0,99.7826,100.1323,99.757,99.9617,53973.0
2017-12-13 14:30:00,117.2,117.45,117.15,117.41,55007.0,99.9788,100.192,99.9361,100.1579,55007.0
2017-12-13 15:00:00,117.38,117.42,117.18,117.21,50015.0,100.1323,100.1665,99.9617,99.9873,50015.0
2017-12-13 15:30:00,117.2,117.28,116.99,117.04,146290.0,99.9788,100.047,99.7996,99.8423,146290.0
2017-12-14 09:30:00,117.02,117.84,116.84,116.96,72393.0,99.8252,100.5247,99.6717,99.774,72393.0
2017-12-14 10:00:00,116.94,117.14,116.78,116.78,59008.0,99.757,99.9276,99.6205,99.6205,59008.0
2017-12-14 10:30:00,116.79,116.88,116.67,116.73,32908.0,99.629,99.7058,99.5267,99.5778,32908.0
2017-12-14 11:00:00,116.7,116.89,116.7,116.89,30845.0,99.5523,99.7143,99.5523,99.7143,30845.0
2017-12-14 11:30:00,116.88,116.93,116.77,116.79,26235.0,99.7058,99.7485,99.612,99.629,26235.0
2017-12-14 12:00:00,116.77,116.92,116.76,116.76,25693.0,99.612,99.7399,99.6034,99.6034,25693.0
2017-12-14 12:30:00,116.75,116.75,116.54,116.62,27483.0,99.5949,99.5949,99.4158,99.484,27483.0
2017-12-14 13:00:00,116.66,116.72,116.52,116.58,29062.0,99.5181,99.5693,99.3987,99.4499,29062.0
2017-12-14 13:30:00,116.59,116.67,116.35,116.6,52227.0,99.4584,99.5267,99.2537,99.4669,52227.0
2017-12-14 14:00:00,116.58,116.75,116.56,116.56,51774.0,99.4499,99.5949,99.4328,99.4328,51774.0
2017-12-14 14:30:00,116.56,116.67,116.29,116.54,70144.0,99.4328,99.5267,99.2025,99.4158,70144.0
2017-12-14 15:00:00,116.53,116.53,116.41,116.48,53628.0,99.4072,99.4072,99.3049,99.3646,53628.0
2017-12-14 15:30:00,116.49,116.72,116.42,116.48,160457.0,99.3731,99.5693,99.3134,99.3646,160457.0
2017-12-15 09:30:00,117.64,117.75,116.34,116.64,683993.0,100.3541,100.448,99.2452,99.5011,683993.0
2017-12-15 10:00:00,116.68,117.67,116.58,117.5,50510.0,99.5352,100.3797,99.4499,100.2347,50510.0
2017-12-15 10:30:00,117.45,117.66,117.21,117.58,50385.0,100.192,100.3712,99.9873,100.3029,50385.0
2017-12-15 11:00:00,117.6,117.97,117.38,117.97,41992.0,100.32,100.6356,100.1323,100.6356,41992.0
2017-12-15 11:30:00,117.97,118.21,117.91,118.19,41719.0,100.6356,100.8404,100.5845,100.8233,41719.0
2017-12-15 12:00:00,118.19,118.53,118.12,118.49,58212.0,100.8233,101.1134,100.7636,101.0792,58212.0
2017-12-15 12:30:00,118.51,118.69,118.5,118.67,68545.0,101.0963,101.2498,101.0878,101.2328,68545.0
2017-12-15 13:00:00,118.66,118.66,118.26,118.3,49208.0,101.2243,101.2243,100.883,100.9172,49208.0
2017-12-15 13:30:00,118.33,118.41,118.3,118.34,30011.0,100.9427,101.011,100.9172,100.9513,30011.0
2017-12-15 14:00:00,118.35,118.47,118.33,118.42,42541.0,100.9598,101.0622,100.9427,101.0195,42541.0
2017-12-15 14:30:00,118.43,118.45,118.23,118.25,39867.0,101.028,101.0451,100.8574,100.8745,39867.0
2017-12-15 15:00:00,118.29,118.33,118.18,118.3,64796.0,100.9086,100.9427,100.8148,100.9172,64796.0
2017-12-15 15:30:00,118.3,118.33,118.0,118.16,209537.0,100.9172,100.9427,100.6612,100.7977,209537.0
2017-12-18 09:30:00,118.57,119.39,118.3,118.38,102797.0,101.1475,101.847,100.9172,100.9854,102797.0
2017-12-18 10:00:00,118.33,118.39,117.95,118.0,52564.0,100.9427,100.9939,100.6186,100.6612,52564.0
2017-12-18 10:30:00,118.03,118.52,118.03,118.41,75346.0,100.6868,101.1048,100.6868,101.011,75346.0
2017-12-18 11:00:00,118.36,118.43,118.16,118.25,36816.0,100.9683,101.028,100.7977,100.8745,36816.0
2017-12-18 11:30:00,118.21,118.51,118.21,118.5,37206.0,100.8404,101.0963,100.8404,101.0878,37206.0
2017-12-18 12:00:00,118.47,118.56,118.38,118.42,28392.0,101.0622,101.1389,100.9854,101.0195,28392.0
2017-12-18 12:30:00,118.39,118.46,118.33,118.36,32298.0,100.9939,101.0536,100.9427,100.9683,32298.0
2017-12-18 13:00:00,118.34,118.46,118.28,118.39,32697.0,100.9513,101.0536,100.9001,100.9939,32697.0
2017-12-18 13:30:00,118.4,118.45,118.26,118.27,44839.0,101.0025,101.0451,100.883,100.8916,44839.0
2017-12-18 14:00:00,118.3,118.4,118.18,118.37,52105.0,100.9172,101.0025,100.8148,100.9769,52105.0
2017-12-18 14:30:00,118.35,118.42,118.3,118.38,42236.0,100.9598,101.0195,100.9172,100.9854,42236.0
2017-12-18 15:00:00,118.38,118.42,118.26,118.26,57031.0,100.9854,101.0195,100.883,100.883,57031.0
2017-12-18 15:30:00,118.25,118.68,118.22,118.65,158818.0,100.8745,101.2413,100.8489,101.2157,158818.0
2017-12-19 09:30:00,119.26,119.26,118.33,118.38,82054.0,101.7361,101.7361,100.9427,100.9854,82054.0
2017-12-19 10:00:00,118.35,118.7,118.34,118.59,77149.0,100.9598,101.2584,100.9513,101.1645,77149.0
2017-12-19 10:30:00,118.58,118.69,118.16,118.55,80689.0,101.156,101.2498,100.7977,101.1304,80689.0
2017-12-19 11:00:00,118.57,118.72,118.37,118.39,40506.0,101.1475,101.2754,100.9769,100.9939,40506.0
2017-12-19 11:30:00,118.48,118.53,118.18,118.18,39143.0,101.0707,101.1134,100.8148,100.8148,39143.0
2017-12-19 12:00:00,118.16,118.38,118.09,118.21,41825.0,100.7977,100.9854,100.738,100.8404,41825.0
2017-12-19 12:30:00,118.22,118.29,118.13,118.24,25061.0,100.8489,100.9086,100.7721,100.866,25061.0
2017-12-19 13:00:00,118.25,118.4,118.22,118.34,39762.0,100.8745,101.0025,100.8489,100.9513,39762.0
2017-12-19 13:30:00,118.34,118.58,118.33,118.52,41858.0,100.9513,101.156,100.9427,101.1048,41858.0
2017-12-19 14:00:00,118.53,118.54,118.38,118.45,37471.0,101.1134,101.1219,100.9854,101.0451,37471.0
2017-12-19 14:30:00,118.45,118.45,118.32,118.36,36004.0,101.0451,101.0451,100.9342,100.9683,36004.0
2017-12-19 15:00:00,118.37,118.37,118.2,118.29,44821.0,100.9769,100.9769,100.8318,100.9086,44821.0
2017-12-19 15:30:00,118.3,118.51,118.24,118.36,159561.0,100.9172,101.0963,100.866,100.9683,159561.0
2017-12-20 09:30:00,118.46,118.91,118.11,118.46,50448.0,101.0536,101.4375,100.7551,101.0536,50448.0
2017-12-20 10:00:00,118.5,118.52,117.96,118.02,32971.0,101.0878,101.1048,100.6271,100.6783,32971.0
2017-12-20 10:30:00,118.02,118.1,117.7,117.85,40550.0,100.6783,100.7465,100.4053,100.5333,40550.0
2017-12-20 11:00:00,117.83,118.09,117.8,117.95,37319.0,100.5162,100.738,100.4906,100.6186,37319.0
2017-12-20 11:30:00,117.98,118.05,117.91,117.95,23443.0,100.6442,100.7039,100.5845,100.6186,23443.0
2017-12-20 12:00:00,117.97,118.06,117.82,118.06,20655.0,100.6356,100.7124,100.5077,100.7124,20655.0
2017-12-20 12:30:00,118.04,118.24,118.04,118.18,41453.0,100.6954,100.866,100.6954,100.8148,41453.0
2017-12-20 13:00:00,118.19,118.34,118.16,118.32,25036.0,100.8233,100.9513,100.7977,100.9342,25036.0
2017-12-20 13:30:00,118.32,118.4,118.19,118.2,26386.0,100.9342,101.0025,100.8233,100.8318,26386.0
2017-12-20 14:00:00,118.18,118.22,117.9,117.98,30762.0,100.8148,100.8489,100.5759,100.6442,30762.0
2017-12-20 14:30:00,117.95,118.01,117.88,117.93,28955.0,100.6186,100.6698,100.5589,100.6015,28955.0
2017-12-20 15:00:00,117.91,117.99,117.89,117.9,36708.0,100.5845,100.6527,100.5674,100.5759,36708.0
2017-12-20 15:30:00,117.9,118.1,117.82,117.87,109777.0,100.5759,100.7465,100.5077,100.5503,109777.0
2017-12-21 09:30:00,117.93,118.29,116.96,117.01,95946.0,100.6015,100.9086,99.774,99.8167,95946.0
2017-12-21 10:00:00,117.06,117.2,116.91,117.17,44987.0,99.8594,99.9788,99.7314,99.9532,44987.0
2017-12-21 10:30:00,117.14,117.31,117.02,117.15,66104.0,99.9276,100.0726,99.8252,99.9361,66104.0
2017-12-21 11:00:00,117.17,117.36,117.0,117.36,36496.0,99.9532,100.1153,99.8082,100.1153,36496.0
2017-12-21 11:30:00,117.41,117.51,117.28,117.39,60186.0,100.1579,100.2432,100.047,100.1409,60186.0
2017-12-21 12:00:00,117.36,117.36,117.09,117.11,26026.0,100.1153,100.1153,99.8849,99.902,26026.0
2017-12-21 12:30:00,117.12,117.19,117.04,117.15,26385.0,99.9105,99.9703,99.8423,99.9361,26385.0
2017-12-21 13:00:00,117.14,117.24,117.08,117.2,34326.0,99.9276,100.0129,99.8764,99.9788,34326.0
2017-12-21 13:30:00,117.2,117.36,117.13,117.33,33499.0,99.9788,100.1153,99.9191,100.0897,33499.0
2017-12-21 14:00:00,117.33,117.33,117.09,117.25,51132.0,100.0897,100.0897,99.8849,100.0214,51132.0
2017-12-21 14:30:00,117.28,117.28,117.08,117.12,39339.0,100.047,100.047,99.8764,99.9105,39339.0
2017-12-21 15:00:00,117.13,117.32,117.1,117.29,41041.0,99.9191,100.0812,99.8935,100.0556,41041.0
2017-12-21 15:30:00,117.3,117.43,117.16,117.4,174006.0,100.0641,100.175,99.9447,100.1494,174006.0
2017-12-22 09:30:00,117.28,117.96,117.15,117.27,100667.0,100.047,100.6271,99.9361,100.0385,100667.0
2017-12-22 10:00:00,117.33,117.38,116.92,117.09,38607.0,100.0897,100.1323,99.7399,99.8849,38607.0
2017-12-22 10:30:00,117.09,117.21,116.85,117.05,48734.0,99.8849,99.9873,99.6802,99.8508,48734.0
2017-12-22 11:00:00,117.03,117.12,116.88,116.99,34048.0,99.8338,99.9105,99.7058,99.7996,34048.0
2017-12-22 11:30:00,116.99,117.07,116.81,116.83,43197.0,99.7996,99.8679,99.6461,99.6632,43197.0
2017-12-22 12:00:00,116.79,117.11,116.79,117.07,28617.0,99.629,99.902,99.629,99.8679,28617.0
2017-12-22 12:30:00,117.07,117.1,116.84,116.85,27868.0,99.8679,99.8935,99.6717,99.6802,27868.0
2017-12-22 13:00:00,116.84,116.89,116.76,116.76,32735.0,99.6717,99.7143,99.6034,99.6034,32735.0
2017-12-22 13:30:00,116.76,116.88,116.72,116.76,53370.0,99.6034,99.7058,99.5693,99.6034,53370.0
2017-12-22 14:00:00,116.76,116.95,116.7,116.91,44700.0,99.6034,99.7655,99.5523,99.7314,44700.0
2017-12-22 14:30:00,116.93,116.99,116.83,116.86,47532.0,99.7485,99.7996,99.6632,99.6887,47532.0
2017-12-22 15:00:00,116.86,116.88,116.66,116.7,36468.0,99.6887,99.7058,99.5181,99.5523,36468.0
2017-12-22 15:30:00,116.7,116.92,116.61,116.89,130884.0,99.5523,99.7399,99.4755,99.7143,130884.0
2017-12-26 09:30:00,117.15,117.73,116.95,117.26,55993.0,99.9361,100.4309,99.7655,100.03,55993.0
2017-12-26 10:00:00,117.29,117.51,117.19,117.4,34357.0,100.0556,100.2432,99.9703,100.1494,34357.0
2017-12-26 10:30:00,117.37,117.53,117.3,117.42,44294.0,100.1238,100.2603,100.0641,100.1665,44294.0
2017-12-26 11:00:00,117.4,117.42,117.14,117.18,37466.0,100.1494,100.1665,99.9276,99.9617,37466.0
2017-12-26 11:30:00,117.16,117.26,117.06,117.24,27519.0,99.9447,100.03,99.8594,100.0129,27519.0
2017-12-26 12:00:00,117.22,117.32,117.22,117.25,21219.0,99.9958,100.0812,99.9958,100.0214,21219.0
2017-12-26 12:30:00,117.25,117.3,117.21,117.29,15163.0,100.0214,100.0641,99.9873,100.0556,15163.0
2017-12-26 13:00:00,117.3,117.37,117.24,117.29,15361.0,100.0641,100.1238,100.0129,100.0556,15361.0
2017-12-26 13:30:00,117.3,117.3,117.15,117.22,20584.0,100.0641,100.0641,99.9361,99.9958,20584.0
2017-12-26 14:00:00,117.2,117.33,117.16,117.33,35811.0,99.9788,100.0897,99.9447,100.0897,35811.0
2017-12-26 14:30:00,117.33,117.48,117.3,117.34,49090.0,100.0897,100.2176,100.0641,100.0982,49090.0
2017-12-26 15:00:00,117.36,117.47,117.33,117.42,44248.0,100.1153,100.2091,100.0897,100.1665,44248.0
2017-12-26 15:30:00,117.42,117.61,117.4,117.58,130113.0,100.1665,100.3285,100.1494,100.3029,130113.0
2017-12-27 09:30:00,117.86,117.86,117.14,117.17,42767.0,100.5418,100.5418,99.9276,99.9532,42767.0
2017-12-27 10:00:00,117.15,117.54,117.15,117.42,30266.0,99.9361,100.2688,99.9361,100.1665,30266.0
2017-12-27 10:30:00,117.41,117.51,117.26,117.49,28522.0,100.1579,100.2432,100.03,100.2262,28522.0
2017-12-27 11:00:00,117.46,117.52,117.27,117.36,25903.0,100.2006,100.2518,100.0385,100.1153,25903.0
2017-12-27 11:30:00,117.38,117.38,117.06,117.11,18386.0,100.1323,100.1323,99.8594,99.902,18386.0
2017-12-27 12:00:00,117.09,117.12,117.0,117.03,17095.0,99.8849,99.9105,99.8082,99.8338,17095.0
2017-12-27 12:30:00,117.03,117.05,116.91,117.0,22028.0,99.8338,99.8508,99.7314,99.8082,22028.0
2017-12-27 13:00:00,117.0,117.09,116.97,117.03,15283.0,99.8082,99.8849,99.7826,99.8338,15283.0
2017-12-27 13:30:00,117.03,117.08,117.0,117.08,15938.0,99.8338,99.8764,99.8082,99.8764,15938.0
2017-12-27 14:00:00,117.08,117.11,117.0,117.07,31756.0,99.8764,99.902,99.8082,99.8679,31756.0
2017-12-27 14:30:00,117.06,117.21,117.02,117.2,25985.0,99.8594,99.9873,99.8252,99.9788,25985.0
2017-12-27 15:00:00,117.19,117.32,117.19,117.22,39692.0,99.9703,100.0812,99.9703,99.9958,39692.0
2017-12-27 15:30:00,117.22,117.36,117.14,117.26,83185.0,99.9958,100.1153,99.9276,100.03,83185.0
2017-12-28 09:30:00,117.59,117.59,117.0,117.07,46539.0,100.3115,100.3115,99.8082,99.8679,46539.0
2017-12-28 10:00:00,117.12,117.12,116.65,116.65,28760.0,99.9105,99.9105,99.5096,99.5096,28760.0
2017-12-28 10:30:00,116.71,116.89,116.63,116.85,36137.0,99.5608,99.7143,99.4925,99.6802,36137.0
2017-12-28 11:00:00,116.88,117.05,116.88,116.93,25260.0,99.7058,99.8508,99.7058,99.7485,25260.0
2017-12-28 11:30:00,116.93,116.96,116.79,116.87,16153.0,99.7485,99.774,99.629,99.6973,16153.0
2017-12-28 12:00:00,116.87,116.95,116.84,116.84,11858.0,99.6973,99.7655,99.6717,99.6717,11858.0
2017-12-28 12:30:00,116.83,116.88,116.79,116.84,10595.0,99.6632,99.7058,99.629,99.6717,10595.0
2017-12-28 13:00:00,116.84,116.86,116.74,116.76,20177.0,99.6717,99.6887,99.5864,99.6034,20177.0
2017-12-28 13:30:00,116.76,116.81,116.72,116.79,21139.0,99.6034,99.6461,99.5693,99.629,21139.0
2017-12-28 14:00:00,116.77,116.81,116.73,116.75,16466.0,99.612,99.6461,99.5778,99.5949,16466.0
2017-12-28 14:30:00,116.76,116.93,116.71,116.93,15844.0,99.6034,99.7485,99.5608,99.7485,15844.0
2017-12-28 15:00:00,116.95,117.08,116.91,117.03,29064.0,99.7655,99.8764,99.7314,99.8338,29064.0
2017-12-28 15:30:00,117.04,117.38,117.02,117.31,141506.0,99.8423,100.1323,99.8252,100.0726,141506.0
2017-12-29 09:30:00,116.64,117.63,116.64,117.52,68723.0,99.5011,100.3456,99.5011,100.2518,68723.0
2017-12-29 10:00:00,117.53,117.56,117.16,117.28,24296.0,100.2603,100.2859,99.9447,100.047,24296.0
2017-12-29 10:30:00,117.31,117.56,117.2,117.27,27302.0,100.0726,100.2859,99.9788,100.0385,27302.0
2017-12-29 11:00:00,117.27,117.29,117.07,117.23,29597.0,100.0385,100.0556,99.8679,100.0044,29597.0
2017-12-29 11:30:00,117.22,117.23,117.0,117.13,25034.0,99.9958,100.0044,99.8082,99.9191,25034.0
2017-12-29 12:00:00,117.12,117.28,117.11,117.21,24540.0,99.9105,100.047,99.902,99.9873,24540.0
2017-12-29 12:30:00,117.21,117.24,117.12,117.16,14862.0,99.9873,100.0129,99.9105,99.9447,14862.0
2017-12-29 13:00:00,117.17,117.21,117.13,117.2,17203.0,99.9532,99.9873,99.9191,99.9788,17203.0
2017-12-29 13:30:00,117.19,117.19,117.02,117.04,18619.0,99.9703,99.9703,99.8252,99.8423,18619.0
2017-12-29 14:00:00,117.05,117.25,117.05,117.22,18786.0,99.8508,100.0214,99.8508,99.9958,18786.0
2017-12-29 14:30:00,117.21,117.27,117.14,117.23,21573.0,99.9873,100.0385,99.9276,100.0044,21573.0
2017-12-29 15:00:00,117.23,117.54,117.2,117.5,39981.0,100.0044,100.2688,99.9788,100.2347,39981.0
2017-12-29 15:30:00,117.49,117.51,117.16,117.18,163883.0,100.2262,100.2432,99.9447,99.9617,163883.0
2018-01-02 09:30:00,116.17,116.45,115.35,115.76,326389.0,99.1001,99.339,98.4006,98.7504,326389.0
2018-01-02 10:00:00,115.77,115.87,115.54,115.83,127986.0,98.7589,98.8442,98.5627,98.8101,127986.0
2018-01-02 10:30:00,115.86,115.89,115.48,115.84,79279.0,98.8357,98.8613,98.5115,98.8186,79279.0
2018-01-02 11:00:00,115.85,116.19,115.78,116.04,61472.0,98.8272,99.1172,98.7674,98.9892,61472.0
2018-01-02 11:30:00,116.01,116.13,115.8,115.81,48493.0,98.9636,99.066,98.7845,98.793,48493.0
2018-01-02 12:00:00,115.81,115.96,115.53,115.55,106030.0,98.793,98.921,98.5542,98.5712,106030.0
2018-01-02 12:30:00,115.55,115.7,115.41,115.53,58728.0,98.5712,98.6992,98.4518,98.5542,58728.0
2018-01-02 13:00:00,115.56,115.56,115.39,115.45,63502.0,98.5798,98.5798,98.4347,98.4859,63502.0
2018-01-02 13:30:00,115.44,115.56,115.33,115.38,39816.0,98.4774,98.5798,98.3836,98.4262,39816.0
2018-01-02 14:00:00,115.38,115.65,115.32,115.64,60868.0,98.4262,98.6565,98.375,98.648,60868.0
2018-01-02 14:30:00,115.62,115.69,115.25,115.35,62093.0,98.6309,98.6907,98.3153,98.4006,62093.0
2018-01-02 15:00:00,115.35,115.78,115.33,115.7,86902.0,98.4006,98.7674,98.3836,98.6992,86902.0
2018-01-02 15:30:00,115.71,116.0,115.58,115.98,258015.0,98.7077,98.9551,98.5968,98.938,258015.0
2018-01-03 09:30:00,116.18,116.79,115.6,116.76,115842.0,99.1087,99.629,98.6139,99.6034,115842.0
2018-01-03 10:00:00,116.78,117.21,116.7,117.05,85293.0,99.6205,99.9873,99.5523,99.8508,85293.0
2018-01-03 10:30:00,117.06,117.22,116.83,116.83,76349.0,99.8594,99.9958,99.6632,99.6632,76349.0
2018-01-03 11:00:00,116.84,117.05,116.81,116.93,72173.0,99.6717,99.8508,99.6461,99.7485,72173.0
2018-01-03 11:30:00,116.92,117.39,116.91,117.2,75069.0,99.7399,100.1409,99.7314,99.9788,75069.0
2018-01-03 12:00:00,117.22,117.39,117.12,117.25,50162.0,99.9958,100.1409,99.9105,100.0214,50162.0
2018-01-03 12:30:00,117.28,117.67,117.26,117.63,51948.0,100.047,100.3797,100.03,100.3456,51948.0
2018-01-03 13:00:00,117.65,117.7,117.34,117.35,60276.0,100.3627,100.4053,100.0982,100.1067,60276.0
2018-01-03 13:30:00,117.37,117.37,117.2,117.26,58931.0,100.1238,100.1238,99.9788,100.03,58931.0
2018-01-03 14:00:00,117.28,117.34,117.24,117.28,68188.0,100.047,100.0982,100.0129,100.047,68188.0
2018-01-03 14:30:00,117.29,117.37,117.15,117.27,72611.0,100.0556,100.1238,99.9361,100.0385,72611.0
2018-01-03 15:00:00,117.26,117.27,117.1,117.27,91423.0,100.03,100.0385,99.8935,100.0385,91423.0
2018-01-03 15:30:00,117.26,117.34,117.18,117.24,191822.0,100.03,100.0982,99.9617,100.0129,191822.0
2018-01-04 09:30:00,117.63,118.47,117.47,118.26,97245.0,100.3456,101.0622,100.2091,100.883,97245.0
2018-01-04 10:00:00,118.21,118.4,118.11,118.32,41425.0,100.8404,101.0025,100.7551,100.9342,41425.0
2018-01-04 10:30:00,118.35,118.35,117.92,118.18,127366.0,100.9598,100.9598,100.593,100.8148,127366.0
2018-01-04 11:00:00,118.17,118.36,118.16,118.27,41881.0,100.8063,100.9683,100.7977,100.8916,41881.0
2018-01-04 11:30:00,118.29,118.56,118.29,118.56,41525.0,100.9086,101.1389,100.9086,101.1389,41525.0
2018-01-04 12:00:00,118.56,118.84,118.56,118.67,38523.0,101.1389,101.3778,101.1389,101.2328,38523.0
2018-01-04 12:30:00,118.68,118.9,118.67,118.82,48781.0,101.2413,101.429,101.2328,101.3607,48781.0
2018-01-04 13:00:00,118.8,118.87,118.7,118.78,42670.0,101.3437,101.4034,101.2584,101.3266,42670.0
2018-01-04 13:30:00,118.77,118.79,118.62,118.69,39372.0,101.3181,101.3352,101.1901,101.2498,39372.0
2018-01-04 14:00:00,118.68,118.69,118.49,118.53,48686.0,101.2413,101.2498,101.0792,101.1134,48686.0
2018-01-04 14:30:00,118.53,118.53,118.34,118.34,50278.0,101.1134,101.1134,100.9513,100.9513,50278.0
2018-01-04 15:00:00,118.35,118.39,118.21,118.27,62754.0,100.9598,100.9939,100.8404,100.8916,62754.0
2018-01-04 15:30:00,118.26,118.41,118.18,118.36,146267.0,100.883,101.011,100.8148,100.9683,146267.0
2018-01-05 09:30:00,118.55,118.77,117.32,117.33,108859.0,101.1304,101.3181,100.0812,100.0897,108859.0
2018-01-05 10:00:00,117.42,117.62,117.31,117.54,53615.0,100.1665,100.3371,100.0726,100.2688,53615.0
2018-01-05 10:30:00,117.54,117.74,117.26,117.64,74599.0,100.2688,100.4394,100.03,100.3541,74599.0
2018-01-05 11:00:00,117.66,117.66,117.43,117.48,38540.0,100.3712,100.3712,100.175,100.2176,38540.0
2018-01-05 11:30:00,117.5,117.6,117.41,117.53,32037.0,100.2347,100.32,100.1579,100.2603,32037.0
2018-01-05 12:00:00,117.52,117.81,117.47,117.7,27808.0,100.2518,100.4992,100.2091,100.4053,27808.0
2018-01-05 12:30:00,117.67,117.71,117.53,117.62,26333.0,100.3797,100.4138,100.2603,100.3371,26333.0
2018-01-05 13:00:00,117.64,117.71,117.59,117.61,24885.0,100.3541,100.4138,100.3115,100.3285,24885.0
2018-01-05 13:30:00,117.62,117.7,117.59,117.66,28285.0,100.3371,100.4053,100.3115,100.3712,28285.0
2018-01-05 14:00:00,117.66,117.71,117.52,117.69,28574.0,100.3712,100.4138,100.2518,100.3968,28574.0
2018-01-05 14:30:00,117.7,117.78,117.64,117.67,38040.0,100.4053,100.4736,100.3541,100.3797,38040.0
2018-01-05 15:00:00,117.68,117.91,117.65,117.91,41880.0,100.3883,100.5845,100.3627,100.5845,41880.0
2018-01-05 15:30:00,117.92,118.41,117.86,118.25,290494.0,100.593,101.011,100.5418,100.8745,290494.0
2018-01-08 09:30:00,118.37,118.58,117.89,118.58,83892.0,100.9769,101.156,100.5674,101.156,83892.0
2018-01-08 10:00:00,118.48,118.51,117.95,117.99,34448.0,101.0707,101.0963,100.6186,100.6527,34448.0
2018-01-08 10:30:00,117.98,118.29,117.94,118.11,36107.0,100.6442,100.9086,100.61,100.7551,36107.0
2018-01-08 11:00:00,118.1,118.22,117.79,117.84,138599.0,100.7465,100.8489,100.4821,100.5247,138599.0
2018-01-08 11:30:00,117.83,117.86,117.45,117.66,194198.0,100.5162,100.5418,100.192,100.3712,194198.0
2018-01-08 12:00:00,117.69,117.69,117.39,117.55,35597.0,100.3968,100.3968,100.1409,100.2774,35597.0
2018-01-08 12:30:00,117.59,117.96,117.59,117.92,49269.0,100.3115,100.6271,100.3115,100.593,49269.0
2018-01-08 13:00:00,117.91,118.08,117.82,118.08,29194.0,100.5845,100.7295,100.5077,100.7295,29194.0
2018-01-08 13:30:00,118.07,118.1,117.92,117.98,71690.0,100.7209,100.7465,100.593,100.6442,71690.0
2018-01-08 14:00:00,117.99,118.0,117.72,117.76,69292.0,100.6527,100.6612,100.4224,100.4565,69292.0
2018-01-08 14:30:00,117.77,117.83,117.68,117.74,66392.0,100.465,100.5162,100.3883,100.4394,66392.0
2018-01-08 15:00:00,117.75,117.75,117.43,117.5,171460.0,100.448,100.448,100.175,100.2347,171460.0
2018-01-08 15:30:00,117.49,117.99,117.42,117.88,307593.0,100.2262,100.6527,100.1665,100.5589,307593.0
2018-01-09 09:30:00,117.75,118.45,117.5,117.9,110209.0,100.448,101.0451,100.2347,100.5759,110209.0
2018-01-09 10:00:00,117.88,118.48,117.88,118.45,121090.0,100.5589,101.0707,100.5589,101.0451,121090.0
2018-01-09 10:30:00,118.45,118.57,118.16,118.47,161772.0,101.0451,101.1475,100.7977,101.0622,161772.0
2018-01-09 11:00:00,118.47,118.85,118.46,118.73,41398.0,101.0622,101.3863,101.0536,101.284,41398.0
2018-01-09 11:30:00,118.76,118.89,118.67,118.85,44616.0,101.3096,101.4205,101.2328,101.3863,44616.0
2018-01-09 12:00:00,118.86,118.98,118.78,118.85,73437.0,101.3949,101.4972,101.3266,101.3863,73437.0
2018-01-09 12:30:00,118.85,118.97,118.75,118.89,32042.0,101.3863,101.4887,101.301,101.4205,32042.0
2018-01-09 13:00:00,118.9,119.0,118.88,118.95,31277.0,101.429,101.5143,101.4119,101.4716,31277.0
2018-01-09 13:30:00,118.96,119.03,118.89,118.95,53373.0,101.4802,101.5399,101.4205,101.4716,53373.0
2018-01-09 14:00:00,118.94,118.95,118.71,118.73,44149.0,101.4631,101.4716,101.2669,101.284,44149.0
2018-01-09 14:30:00,118.73,118.89,118.59,118.65,52676.0,101.284,101.4205,101.1645,101.2157,52676.0
2018-01-09 15:00:00,118.62,118.73,118.58,118.72,54580.0,101.1901,101.284,101.156,101.2754,54580.0
2018-01-09 15:30:00,118.73,118.98,118.65,118.77,203434.0,101.284,101.4972,101.2157,101.3181,203434.0
2018-01-10 09:30:00,118.28,118.4,117.16,117.18,320091.0,100.9001,101.0025,99.9447,99.9617,320091.0
2018-01-10 10:00:00,117.18,117.71,117.05,117.57,64740.0,99.9617,100.4138,99.8508,100.2944,64740.0
2018-01-10 10:30:00,117.54,117.78,117.5,117.59,56785.0,100.2688,100.4736,100.2347,100.3115,56785.0
2018-01-10 11:00:00,117.59,117.77,117.39,117.39,35107.0,100.3115,100.465,100.1409,100.1409,35107.0
2018-01-10 11:30:00,117.4,117.44,117.18,117.23,31726.0,100.1494,100.1835,99.9617,100.0044,31726.0
2018-01-10 12:00:00,117.22,117.7,117.18,117.63,37672.0,99.9958,100.4053,99.9617,100.3456,37672.0
2018-01-10 12:30:00,117.62,117.69,117.5,117.53,23377.0,100.3371,100.3968,100.2347,100.2603,23377.0
2018-01-10 13:00:00,117.57,117.63,117.4,117.43,25136.0,100.2944,100.3456,100.1494,100.175,25136.0
2018-01-10 13:30:00,117.43,117.71,117.43,117.68,33413.0,100.175,100.4138,100.175,100.3883,33413.0
2018-01-10 14:00:00,117.67,117.68,117.35,117.39,42265.0,100.3797,100.3883,100.1067,100.1409,42265.0
2018-01-10 14:30:00,117.38,117.67,117.34,117.63,57351.0,100.1323,100.3797,100.0982,100.3456,57351.0
2018-01-10 15:00:00,117.63,117.79,117.6,117.77,52426.0,100.3456,100.4821,100.32,100.465,52426.0
2018-01-10 15:30:00,117.77,117.91,117.58,117.66,172175.0,100.465,100.5845,100.3029,100.3712,172175.0
2018-01-11 09:30:00,117.76,117.78,116.41,116.55,82429.0,100.4565,100.4736,99.3049,99.4243,82429.0
2018-01-11 10:00:00,116.52,116.95,116.46,116.64,102999.0,99.3987,99.7655,99.3475,99.5011,102999.0
2018-01-11 10:30:00,116.63,116.65,116.28,116.51,75177.0,99.4925,99.5096,99.194,99.3902,75177.0
2018-01-11 11:00:00,116.52,116.79,116.5,116.62,34780.0,99.3987,99.629,99.3816,99.484,34780.0
2018-01-11 11:30:00,116.6,116.93,116.38,116.85,71387.0,99.4669,99.7485,99.2793,99.6802,71387.0
2018-01-11 12:00:00,116.83,117.15,116.78,117.08,21179.0,99.6632,99.9361,99.6205,99.8764,21179.0
2018-01-11 12:30:00,117.09,117.4,117.09,117.14,28199.0,99.8849,100.1494,99.8849,99.9276,28199.0
2018-01-11 13:00:00,117.13,117.17,116.91,116.98,46091.0,99.9191,99.9532,99.7314,99.7911,46091.0
2018-01-11 13:30:00,116.99,117.16,116.89,117.07,26945.0,99.7996,99.9447,99.7143,99.8679,26945.0
2018-01-11 14:00:00,117.06,117.42,117.0,117.08,47099.0,99.8594,100.1665,99.8082,99.8764,47099.0
2018-01-11 14:30:00,117.06,117.16,116.98,117.15,31797.0,99.8594,99.9447,99.7911,99.9361,31797.0
2018-01-11 15:00:00,117.16,117.21,116.99,117.09,64292.0,99.9447,99.9873,99.7996,99.8849,64292.0
2018-01-11 15:30:00,117.09,117.26,117.0,117.18,128097.0,99.8849,100.03,99.8082,99.9617,128097.0
2018-01-12 09:30:00,117.81,118.07,117.34,117.97,82032.0,100.4992,100.7209,100.0982,100.6356,82032.0
2018-01-12 10:00:00,117.92,118.29,117.71,118.24,62159.0,100.593,100.9086,100.4138,100.866,62159.0
2018-01-12 10:30:00,118.23,118.93,118.23,118.73,72308.0,100.8574,101.4546,100.8574,101.284,72308.0
2018-01-12 11:00:00,118.74,118.84,118.61,118.8,69100.0,101.2925,101.3778,101.1816,101.3437,69100.0
2018-01-12 11:30:00,118.81,118.87,118.61,118.75,40087.0,101.3522,101.4034,101.1816,101.301,40087.0
2018-01-12 12:00:00,118.78,118.81,118.49,118.53,45613.0,101.3266,101.3522,101.0792,101.1134,45613.0
2018-01-12 12:30:00,118.53,118.75,118.49,118.73,45305.0,101.1134,101.301,101.0792,101.284,45305.0
2018-01-12 13:00:00,118.75,118.82,118.51,118.59,53201.0,101.301,101.3607,101.0963,101.1645,53201.0
2018-01-12 13:30:00,118.59,118.63,118.46,118.63,83306.0,101.1645,101.1987,101.0536,101.1987,83306.0
2018-01-12 14:00:00,118.63,118.64,118.31,118.42,68932.0,101.1987,101.2072,100.9257,101.0195,68932.0
2018-01-12 14:30:00,118.42,118.48,118.24,118.38,84275.0,101.0195,101.0707,100.866,100.9854,84275.0
2018-01-12 15:00:00,118.37,118.47,118.17,118.24,105335.0,100.9769,101.0622,100.8063,100.866,105335.0
2018-01-12 15:30:00,118.25,118.59,118.24,118.39,252096.0,100.8745,101.1645,100.866,100.9939,252096.0
2018-01-16 09:30:00,118.52,118.99,118.42,118.42,131200.0,101.1048,101.5058,101.0195,101.0195,131200.0
2018-01-16 10:00:00,118.48,118.9,118.16,118.9,131036.0,101.0707,101.429,100.7977,101.429,131036.0
2018-01-16 10:30:00,118.87,119.09,118.68,118.89,53662.0,101.4034,101.5911,101.2413,101.4205,53662.0
2018-01-16 11:00:00,118.87,119.14,118.64,119.11,54293.0,101.4034,101.6337,101.2072,101.6081,54293.0
2018-01-16 11:30:00,119.08,119.19,118.82,118.93,38371.0,101.5825,101.6764,101.3607,101.4546,38371.0
2018-01-16 12:00:00,118.97,119.35,118.97,119.28,47757.0,101.4887,101.8129,101.4887,101.7532,47757.0
2018-01-16 12:30:00,119.28,119.58,119.14,119.58,69822.0,101.7532,102.0091,101.6337,102.0091,69822.0
2018-01-16 13:00:00,119.56,119.79,119.49,119.61,91535.0,101.992,102.1882,101.9323,102.0347,91535.0
2018-01-16 13:30:00,119.63,119.68,119.34,119.38,65288.0,102.0517,102.0944,101.8043,101.8385,65288.0
2018-01-16 14:00:00,119.42,119.77,119.38,119.62,87661.0,101.8726,102.1712,101.8385,102.0432,87661.0
2018-01-16 14:30:00,119.63,119.69,118.82,119.14,114253.0,102.0517,102.1029,101.3607,101.6337,114253.0
2018-01-16 15:00:00,119.14,119.55,119.14,119.55,97941.0,101.6337,101.9835,101.6337,101.9835,97941.0
2018-01-16 15:30:00,119.53,119.56,119.29,119.38,207716.0,101.9664,101.992,101.7617,101.8385,207716.0
2018-01-17 09:30:00,120.0,120.53,119.58,120.33,120894.0,102.3674,102.8195,102.0091,102.6489,120894.0
2018-01-17 10:00:00,120.3,121.5,120.26,120.9,176391.0,102.6233,103.6469,102.5892,103.1351,176391.0
2018-01-17 10:30:00,120.81,121.41,120.74,120.95,127697.0,103.0583,103.5702,102.9986,103.1778,127697.0
2018-01-17 11:00:00,120.95,120.98,120.53,120.73,87314.0,103.1778,103.2034,102.8195,102.9901,87314.0
2018-01-17 11:30:00,120.77,121.17,120.72,121.1,52603.0,103.0242,103.3654,102.9816,103.3057,52603.0
2018-01-17 12:00:00,121.07,121.57,121.03,121.28,93738.0,103.2801,103.7067,103.246,103.4593,93738.0
2018-01-17 12:30:00,121.28,121.44,121.2,121.37,58138.0,103.4593,103.5958,103.391,103.536,58138.0
2018-01-17 13:00:00,121.38,121.69,121.28,121.42,84337.0,103.5446,103.809,103.4593,103.5787,84337.0
2018-01-17 13:30:00,121.42,121.75,121.35,121.73,62141.0,103.5787,103.8602,103.519,103.8432,62141.0
2018-01-17 14:00:00,121.73,122.03,121.64,121.98,125873.0,103.8432,104.0991,103.7664,104.0564,125873.0
2018-01-17 14:30:00,121.97,122.03,121.72,121.81,114006.0,104.0479,104.0991,103.8346,103.9114,114006.0
2018-01-17 15:00:00,121.84,122.03,121.84,121.94,94545.0,103.937,104.0991,103.937,104.0223,94545.0
2018-01-17 15:30:00,121.94,122.18,121.91,122.05,294131.0,104.0223,104.227,103.9967,104.1161,294131.0
2018-01-18 09:30:00,121.56,122.9,121.26,122.19,110563.0,103.6981,104.8412,103.4422,104.2356,110563.0
2018-01-18 10:00:00,122.27,122.48,121.43,121.67,111265.0,104.3038,104.4829,103.5872,103.792,111265.0
2018-01-18 10:30:00,121.66,121.71,121.1,121.16,87421.0,103.7834,103.8261,103.3057,103.3569,87421.0
2018-01-18 11:00:00,121.22,121.22,120.69,120.77,47835.0,103.4081,103.4081,102.956,103.0242,47835.0
2018-01-18 11:30:00,120.76,120.87,120.55,120.69,32286.0,103.0157,103.1095,102.8365,102.956,32286.0
2018-01-18 12:00:00,120.65,120.94,120.65,120.81,26388.0,102.9218,103.1692,102.9218,103.0583,26388.0
2018-01-18 12:30:00,120.84,120.94,120.79,120.83,31229.0,103.0839,103.1692,103.0413,103.0754,31229.0
2018-01-18 13:00:00,120.83,120.89,120.62,120.66,38263.0,103.0754,103.1266,102.8963,102.9304,38263.0
2018-01-18 13:30:00,120.66,120.84,120.62,120.79,25528.0,102.9304,103.0839,102.8963,103.0413,25528.0
2018-01-18 14:00:00,120.79,121.09,120.79,121.07,45294.0,103.0413,103.2972,103.0413,103.2801,45294.0
2018-01-18 14:30:00,121.08,121.29,121.0,121.07,72230.0,103.2887,103.4678,103.2204,103.2801,72230.0
2018-01-18 15:00:00,121.06,121.14,120.83,120.86,40532.0,103.2716,103.3398,103.0754,103.101,40532.0
2018-01-18 15:30:00,120.87,120.97,120.72,120.92,132850.0,103.1095,103.1948,102.9816,103.1522,132850.0
2018-01-19 09:30:00,121.19,121.98,121.01,121.06,313878.0,103.3825,104.0564,103.2289,103.2716,313878.0
2018-01-19 10:00:00,121.14,121.2,120.53,120.87,77793.0,103.3398,103.391,102.8195,103.1095,77793.0
2018-01-19 10:30:00,120.9,121.07,120.57,120.67,50124.0,103.1351,103.2801,102.8536,102.9389,50124.0
2018-01-19 11:00:00,120.67,120.72,120.35,120.64,43391.0,102.9389,102.9816,102.6659,102.9133,43391.0
2018-01-19 11:30:00,120.6,120.79,120.6,120.62,32664.0,102.8792,103.0413,102.8792,102.8963,32664.0
2018-01-19 12:00:00,120.65,121.25,120.64,121.18,47143.0,102.9218,103.4337,102.9133,103.374,47143.0
2018-01-19 12:30:00,121.18,121.35,121.13,121.15,27387.0,103.374,103.519,103.3313,103.3484,27387.0
2018-01-19 13:00:00,121.14,121.18,121.02,121.04,33751.0,103.3398,103.374,103.2375,103.2545,33751.0
2018-01-19 13:30:00,121.05,121.17,120.97,121.06,27781.0,103.2631,103.3654,103.1948,103.2716,27781.0
2018-01-19 14:00:00,121.08,121.27,121.05,121.21,53094.0,103.2887,103.4507,103.2631,103.3996,53094.0
2018-01-19 14:30:00,121.23,121.37,121.17,121.3,31884.0,103.4166,103.536,103.3654,103.4763,31884.0
2018-01-19 15:00:00,121.29,121.35,121.16,121.34,51367.0,103.4678,103.519,103.3569,103.5105,51367.0
2018-01-19 15:30:00,121.35,121.54,121.22,121.43,175376.0,103.519,103.6811,103.4081,103.5872,175376.0
2018-01-22 09:30:00,121.65,122.85,121.55,122.11,83315.0,103.7749,104.7986,103.6896,104.1673,83315.0
2018-01-22 10:00:00,122.08,122.54,121.87,122.09,51764.0,104.1417,104.5341,103.9626,104.1503,51764.0
2018-01-22 10:30:00,122.09,122.36,121.89,121.89,68812.0,104.1503,104.3806,103.9796,103.9796,68812.0
2018-01-22 11:00:00,121.99,122.1,121.66,121.66,56748.0,104.0649,104.1588,103.7834,103.7834,56748.0
2018-01-22 11:30:00,121.67,122.13,121.61,122.11,36780.0,103.792,104.1844,103.7408,104.1673,36780.0
2018-01-22 12:00:00,122.11,122.29,122.05,122.12,55268.0,104.1673,104.3209,104.1161,104.1758,55268.0
2018-01-22 12:30:00,122.12,122.55,122.11,122.37,43978.0,104.1758,104.5427,104.1673,104.3891,43978.0
2018-01-22 13:00:00,122.39,122.41,122.19,122.19,38016.0,104.4062,104.4232,104.2356,104.2356,38016.0
2018-01-22 13:30:00,122.19,122.27,122.11,122.17,36378.0,104.2356,104.3038,104.1673,104.2185,36378.0
2018-01-22 14:00:00,122.16,122.18,121.96,121.97,49835.0,104.21,104.227,104.0394,104.0479,49835.0
2018-01-22 14:30:00,121.99,122.37,121.97,122.26,33298.0,104.0649,104.3891,104.0479,104.2953,33298.0
2018-01-22 15:00:00,122.25,122.41,122.25,122.38,30592.0,104.2867,104.4232,104.2867,104.3976,30592.0
2018-01-22 15:30:00,122.38,122.77,122.36,122.75,128275.0,104.3976,104.7303,104.3806,104.7133,128275.0
2018-01-23 09:30:00,122.13,122.57,121.65,122.29,119703.0,104.1844,104.5597,103.7749,104.3209,119703.0
2018-01-23 10:00:00,122.29,122.61,122.25,122.51,64458.0,104.3209,104.5938,104.2867,104.5085,64458.0
2018-01-23 10:30:00,122.5,122.78,122.36,122.69,52927.0,104.5,104.7389,104.3806,104.6621,52927.0
2018-01-23 11:00:00,122.68,122.76,122.27,122.35,49125.0,104.6536,104.7218,104.3038,104.372,49125.0
2018-01-23 11:30:00,122.33,122.36,121.67,121.67,47101.0,104.355,104.3806,103.792,103.792,47101.0
2018-01-23 12:00:00,121.68,121.79,121.64,121.67,40189.0,103.8005,103.8943,103.7664,103.792,40189.0
2018-01-23 12:30:00,121.66,121.69,121.41,121.63,34521.0,103.7834,103.809,103.5702,103.7578,34521.0
2018-01-23 13:00:00,121.65,121.88,121.65,121.79,49376.0,103.7749,103.9711,103.7749,103.8943,49376.0
2018-01-23 13:30:00,121.78,122.76,121.76,122.25,187828.0,103.8858,104.7218,103.8687,104.2867,187828.0
2018-01-23 14:00:00,122.22,122.33,121.86,122.03,75169.0,104.2612,104.355,103.954,104.0991,75169.0
2018-01-23 14:30:00,122.0,122.41,121.99,122.19,60451.0,104.0735,104.4232,104.0649,104.2356,60451.0
2018-01-23 15:00:00,122.19,122.23,121.93,121.99,69103.0,104.2356,104.2697,104.0138,104.0649,69103.0
2018-01-23 15:30:00,122.0,122.25,121.75,122.13,204700.0,104.0735,104.2867,103.8602,104.1844,204700.0
2018-01-24 09:30:00,122.7,122.7,121.63,122.5,64974.0,104.6706,104.6706,103.7578,104.5,64974.0
2018-01-24 10:00:00,122.49,122.62,122.33,122.42,51810.0,104.4915,104.6024,104.355,104.4318,51810.0
2018-01-24 10:30:00,122.45,122.48,121.79,121.98,46159.0,104.4574,104.4829,103.8943,104.0564,46159.0
2018-01-24 11:00:00,121.93,121.96,121.18,121.27,48262.0,104.0138,104.0394,103.374,103.4507,48262.0
2018-01-24 11:30:00,121.21,121.26,120.97,121.15,33217.0,103.3996,103.4422,103.1948,103.3484,33217.0
2018-01-24 12:00:00,121.15,121.15,120.79,120.86,33711.0,103.3484,103.3484,103.0413,103.101,33711.0
2018-01-24 12:30:00,120.87,121.1,120.68,121.02,30844.0,103.1095,103.3057,102.9474,103.2375,30844.0
2018-01-24 13:00:00,121.02,121.08,120.74,121.04,43053.0,103.2375,103.2887,102.9986,103.2545,43053.0
2018-01-24 13:30:00,121.08,121.28,121.05,121.13,40017.0,103.2887,103.4593,103.2631,103.3313,40017.0
2018-01-24 14:00:00,121.14,121.31,121.08,121.17,54533.0,103.3398,103.4849,103.2887,103.3654,54533.0
2018-01-24 14:30:00,121.2,121.36,121.04,121.26,46199.0,103.391,103.5275,103.2545,103.4422,46199.0
2018-01-24 15:00:00,121.25,121.26,120.89,120.93,57459.0,103.4337,103.4422,103.1266,103.1607,57459.0
2018-01-24 15:30:00,120.95,121.16,120.82,120.87,169738.0,103.1778,103.3569,103.0669,103.1095,169738.0
2018-01-25 09:30:00,120.9,121.46,120.28,120.33,65418.0,103.1351,103.6128,102.6062,102.6489,65418.0
2018-01-25 10:00:00,120.25,120.77,120.1,120.32,44806.0,102.5806,103.0242,102.4527,102.6403,44806.0
2018-01-25 10:30:00,120.36,120.63,120.32,120.53,38451.0,102.6745,102.9048,102.6403,102.8195,38451.0
2018-01-25 11:00:00,120.46,121.04,120.42,121.01,43655.0,102.7598,103.2545,102.7256,103.2289,43655.0
2018-01-25 11:30:00,121.01,121.18,121.01,121.06,34783.0,103.2289,103.374,103.2289,103.2716,34783.0
2018-01-25 12:00:00,121.11,121.39,121.11,121.25,48885.0,103.3143,103.5531,103.3143,103.4337,48885.0
2018-01-25 12:30:00,121.26,121.3,121.02,121.03,27223.0,103.4422,103.4763,103.2375,103.246,27223.0
2018-01-25 13:00:00,121.02,121.16,120.82,121.13,50763.0,103.2375,103.3569,103.0669,103.3313,50763.0
2018-01-25 13:30:00,121.11,121.24,120.88,121.19,29374.0,103.3143,103.4252,103.118,103.3825,29374.0
2018-01-25 14:00:00,121.2,121.26,120.66,120.72,45059.0,103.391,103.4422,102.9304,102.9816,45059.0
2018-01-25 14:30:00,120.73,120.82,120.48,120.57,57345.0,102.9901,103.0669,102.7768,102.8536,57345.0
2018-01-25 15:00:00,120.57,120.7,120.4,120.53,67784.0,102.8536,102.9645,102.7086,102.8195,67784.0
2018-01-25 15:30:00,120.53,120.72,120.47,120.66,197685.0,102.8195,102.9816,102.7683,102.9304,197685.0
2018-01-26 09:30:00,121.32,121.45,120.7,121.25,55912.0,103.4934,103.6043,102.9645,103.4337,55912.0
2018-01-26 10:00:00,121.3,121.42,121.11,121.38,39045.0,103.4763,103.5787,103.3143,103.5446,39045.0
2018-01-26 10:30:00,121.41,121.75,121.39,121.69,38515.0,103.5702,103.8602,103.5531,103.809,38515.0
2018-01-26 11:00:00,121.71,121.73,121.52,121.62,37346.0,103.8261,103.8432,103.664,103.7493,37346.0
2018-01-26 11:30:00,121.59,121.71,121.33,121.35,29466.0,103.7237,103.8261,103.5019,103.519,29466.0
2018-01-26 12:00:00,121.36,121.5,121.3,121.47,20737.0,103.5275,103.6469,103.4763,103.6214,20737.0
2018-01-26 12:30:00,121.47,121.71,121.44,121.58,22606.0,103.6214,103.8261,103.5958,103.7152,22606.0
2018-01-26 13:00:00,121.62,121.77,121.54,121.74,22559.0,103.7493,103.8773,103.6811,103.8517,22559.0
2018-01-26 13:30:00,121.75,121.97,121.72,121.9,31849.0,103.8602,104.0479,103.8346,103.9882,31849.0
2018-01-26 14:00:00,121.93,122.04,121.83,121.88,34594.0,104.0138,104.1076,103.9285,103.9711,34594.0
2018-01-26 14:30:00,121.9,122.01,121.79,121.91,45225.0,103.9882,104.082,103.8943,103.9967,45225.0
2018-01-26 15:00:00,121.94,122.27,121.94,122.17,41231.0,104.0223,104.3038,104.0223,104.2185,41231.0
2018-01-26 15:30:00,122.16,122.39,122.07,122.31,188704.0,104.21,104.4062,104.1332,104.3379,188704.0
2018-01-29 09:30:00,122.02,122.11,121.42,121.61,46421.0,104.0905,104.1673,103.5787,103.7408,46421.0
2018-01-29 10:00:00,121.6,121.68,121.31,121.58,35894.0,103.7323,103.8005,103.4849,103.7152,35894.0
2018-01-29 10:30:00,121.58,121.58,121.21,121.44,28832.0,103.7152,103.7152,103.3996,103.5958,28832.0
2018-01-29 11:00:00,121.43,121.49,121.06,121.27,58521.0,103.5872,103.6384,103.2716,103.4507,58521.0
2018-01-29 11:30:00,121.25,121.62,121.25,121.28,31643.0,103.4337,103.7493,103.4337,103.4593,31643.0
2018-01-29 12:00:00,121.32,121.54,121.2,121.49,39306.0,103.4934,103.6811,103.391,103.6384,39306.0
2018-01-29 12:30:00,121.49,121.53,121.36,121.49,23828.0,103.6384,103.6725,103.5275,103.6384,23828.0
2018-01-29 13:00:00,121.48,121.6,121.45,121.47,15535.0,103.6299,103.7323,103.6043,103.6214,15535.0
2018-01-29 13:30:00,121.45,121.45,121.25,121.25,20966.0,103.6043,103.6043,103.4337,103.4337,20966.0
2018-01-29 14:00:00,121.26,121.4,121.25,121.3,22509.0,103.4422,103.5616,103.4337,103.4763,22509.0
2018-01-29 14:30:00,121.29,121.34,121.08,121.22,25169.0,103.4678,103.5105,103.2887,103.4081,25169.0
2018-01-29 15:00:00,121.25,121.28,120.98,120.98,31350.0,103.4337,103.4593,103.2034,103.2034,31350.0
2018-01-29 15:30:00,120.98,121.07,120.73,120.75,152860.0,103.2034,103.2801,102.9901,103.0072,152860.0
2018-01-30 09:30:00,121.11,121.73,120.14,120.3,113883.0,103.3143,103.8432,102.4868,102.6233,113883.0
2018-01-30 10:00:00,120.38,120.46,119.61,119.78,101084.0,102.6915,102.7598,102.0347,102.1797,101084.0
2018-01-30 10:30:00,119.78,120.37,119.77,120.25,103443.0,102.1797,102.683,102.1712,102.5806,103443.0
2018-01-30 11:00:00,120.23,120.59,120.19,120.46,85315.0,102.5636,102.8707,102.5294,102.7598,85315.0
2018-01-30 11:30:00,120.41,120.71,120.28,120.29,70987.0,102.7171,102.973,102.6062,102.6147,70987.0
2018-01-30 12:00:00,120.32,120.6,120.23,120.48,89510.0,102.6403,102.8792,102.5636,102.7768,89510.0
2018-01-30 12:30:00,120.49,120.88,120.48,120.88,74785.0,102.7854,103.118,102.7768,103.118,74785.0
2018-01-30 13:00:00,120.84,120.94,120.61,120.7,45563.0,103.0839,103.1692,102.8877,102.9645,45563.0
2018-01-30 13:30:00,120.63,121.02,120.62,120.88,42600.0,102.9048,103.2375,102.8963,103.118,42600.0
2018-01-30 14:00:00,120.89,121.0,120.73,120.8,45793.0,103.1266,103.2204,102.9901,103.0498,45793.0
2018-01-30 14:30:00,120.8,120.81,120.56,120.6,57735.0,103.0498,103.0583,102.8451,102.8792,57735.0
2018-01-30 15:00:00,120.58,120.96,120.55,120.79,90618.0,102.8621,103.1863,102.8365,103.0413,90618.0
2018-01-30 15:30:00,120.78,121.1,120.7,120.78,258684.0,103.0327,103.3057,102.9645,103.0327,258684.0
2018-01-31 09:30:00,120.27,124.15,120.27,123.62,272366.0,102.5977,105.9076,102.5977,105.4554,272366.0
2018-01-31 10:00:00,123.62,124.51,123.5,124.18,164245.0,105.4554,106.2147,105.3531,105.9332,164245.0
2018-01-31 10:30:00,124.16,124.55,123.77,124.22,155933.0,105.9161,106.2488,105.5834,105.9673,155933.0
2018-01-31 11:00:00,124.28,124.45,124.02,124.2,89723.0,106.0185,106.1635,105.7967,105.9502,89723.0
2018-01-31 11:30:00,124.22,124.4,123.89,123.92,62152.0,105.9673,106.1208,105.6858,105.7114,62152.0
2018-01-31 12:00:00,123.88,123.98,123.56,123.98,71618.0,105.6772,105.7625,105.4043,105.7625,71618.0
2018-01-31 12:30:00,123.98,124.55,123.97,124.4,88884.0,105.7625,106.2488,105.754,106.1208,88884.0
2018-01-31 13:00:00,124.4,125.24,124.4,125.03,117858.0,106.1208,106.8374,106.1208,106.6583,117858.0
2018-01-31 13:30:00,125.0,125.08,124.72,124.87,98170.0,106.6327,106.7009,106.3938,106.5218,98170.0
2018-01-31 14:00:00,124.9,125.17,123.22,123.45,144938.0,106.5474,106.7777,105.1142,105.3104,144938.0
2018-01-31 14:30:00,123.44,123.74,122.64,123.37,135949.0,105.3019,105.5578,104.6194,105.2422,135949.0
2018-01-31 15:00:00,123.41,123.71,123.2,123.7,114831.0,105.2763,105.5322,105.0972,105.5237,114831.0
2018-01-31 15:30:00,123.71,124.17,123.45,123.73,384924.0,105.5322,105.9246,105.3104,105.5493,384924.0
2018-02-01 09:30:00,122.59,122.59,119.95,120.15,316395.0,104.5768,104.5768,102.3247,102.4953,316395.0
2018-02-01 10:00:00,120.14,120.28,119.26,119.68,217992.0,102.4868,102.6062,101.7361,102.0944,217992.0
2018-02-01 10:30:00,119.69,119.88,119.2,119.53,150157.0,102.1029,102.265,101.6849,101.9664,150157.0
2018-02-01 11:00:00,119.53,119.86,119.52,119.67,93880.0,101.9664,102.2479,101.9579,102.0858,93880.0
2018-02-01 11:30:00,119.67,120.33,119.67,120.26,82361.0,102.0858,102.6489,102.0858,102.5892,82361.0
2018-02-01 12:00:00,120.27,120.52,120.1,120.52,85561.0,102.5977,102.8109,102.4527,102.8109,85561.0
2018-02-01 12:30:00,120.53,120.57,120.36,120.45,50423.0,102.8195,102.8536,102.6745,102.7512,50423.0
2018-02-01 13:00:00,120.44,120.6,120.42,120.54,53651.0,102.7427,102.8792,102.7256,102.828,53651.0
2018-02-01 13:30:00,120.53,120.57,120.18,120.18,96897.0,102.8195,102.8536,102.5209,102.5209,96897.0
2018-02-01 14:00:00,120.22,120.29,119.79,120.12,99696.0,102.555,102.6147,102.1882,102.4697,99696.0
2018-02-01 14:30:00,120.1,120.64,120.02,120.43,106991.0,102.4527,102.9133,102.3844,102.7342,106991.0
2018-02-01 15:00:00,120.42,120.47,120.01,120.05,86343.0,102.7256,102.7683,102.3759,102.41,86343.0
2018-02-01 15:30:00,120.04,120.48,119.66,120.41,320822.0,102.4015,102.7768,102.0773,102.7171,320822.0
2018-02-02 09:30:00,119.8,120.97,119.51,120.4,199063.0,102.1967,103.1948,101.9494,102.7086,199063.0
2018-02-02 10:00:00,120.44,120.69,119.85,120.54,106463.0,102.7427,102.956,102.2394,102.828,106463.0
2018-02-02 10:30:00,120.62,120.74,120.29,120.45,69429.0,102.8963,102.9986,102.6147,102.7512,69429.0
2018-02-02 11:00:00,120.41,120.47,119.69,119.8,95889.0,102.7171,102.7683,102.1029,102.1967,95889.0
2018-02-02 11:30:00,119.83,119.83,119.28,119.28,62561.0,102.2223,102.2223,101.7532,101.7532,62561.0
2018-02-02 12:00:00,119.25,119.8,119.23,119.78,65670.0,101.7276,102.1967,101.7105,102.1797,65670.0
2018-02-02 12:30:00,119.79,119.85,119.67,119.7,70892.0,102.1882,102.2394,102.0858,102.1114,70892.0
2018-02-02 13:00:00,119.68,119.74,119.43,119.59,81407.0,102.0944,102.1456,101.8811,102.0176,81407.0
2018-02-02 13:30:00,119.59,119.72,119.14,119.17,86135.0,102.0176,102.1285,101.6337,101.6593,86135.0
2018-02-02 14:00:00,119.16,119.35,118.84,118.91,214207.0,101.6508,101.8129,101.3778,101.4375,214207.0
2018-02-02 14:30:00,118.96,119.43,118.95,119.16,128051.0,101.4802,101.8811,101.4716,101.6508,128051.0
2018-02-02 15:00:00,119.14,119.48,118.98,119.35,186605.0,101.6337,101.9238,101.4972,101.8129,186605.0
2018-02-02 15:30:00,119.33,119.36,118.49,118.58,350676.0,101.7958,101.8214,101.0792,101.156,350676.0
2018-02-05 09:30:00,119.42,119.64,118.15,118.32,195624.0,101.8726,102.0603,100.7892,100.9342,195624.0
2018-02-05 10:00:00,118.33,118.96,118.24,118.85,111486.0,100.9427,101.4802,100.866,101.3863,111486.0
2018-02-05 10:30:00,118.81,119.12,118.71,119.1,73488.0,101.3522,101.6167,101.2669,101.5996,73488.0
2018-02-05 11:00:00,119.09,119.45,119.08,119.3,67098.0,101.5911,101.8982,101.5825,101.7702,67098.0
2018-02-05 11:30:00,119.27,119.61,119.0,119.0,95211.0,101.7446,102.0347,101.5143,101.5143,95211.0
2018-02-05 12:00:00,118.99,119.05,118.3,118.45,51627.0,101.5058,101.5569,100.9172,101.0451,51627.0
2018-02-05 12:30:00,118.43,118.6,118.19,118.19,36566.0,101.028,101.1731,100.8233,100.8233,36566.0
2018-02-05 13:00:00,118.17,118.19,117.3,117.41,54107.0,100.8063,100.8233,100.0641,100.1579,54107.0
2018-02-05 13:30:00,117.45,117.6,117.22,117.6,41909.0,100.192,100.32,99.9958,100.32,41909.0
2018-02-05 14:00:00,117.59,117.59,116.76,116.82,72491.0,100.3115,100.3115,99.6034,99.6546,72491.0
2018-02-05 14:30:00,116.77,116.86,116.03,116.03,113751.0,99.612,99.6887,98.9807,98.9807,113751.0
2018-02-05 15:00:00,116.01,116.12,113.61,115.72,243407.0,98.9636,99.0575,96.9163,98.7163,243407.0
2018-02-05 15:30:00,115.67,115.7,114.05,114.09,701452.0,98.6736,98.6992,97.2916,97.3258,701452.0
2018-02-06 09:30:00,112.75,113.19,111.3,111.88,305986.0,96.1827,96.558,94.9457,95.4405,305986.0
2018-02-06 10:00:00,111.98,113.58,111.33,111.46,280267.0,95.5258,96.8907,94.9713,95.0822,280267.0
2018-02-06 10:30:00,111.55,112.65,110.41,112.34,263813.0,95.159,96.0974,94.1865,95.8329,263813.0
2018-02-06 11:00:00,112.3,112.69,111.51,111.95,87230.0,95.7988,96.1315,95.1249,95.5002,87230.0
2018-02-06 11:30:00,111.94,111.95,111.21,111.65,77207.0,95.4917,95.5002,94.8689,95.2443,77207.0
2018-02-06 12:00:00,111.65,112.27,111.49,112.27,103332.0,95.2443,95.7732,95.1078,95.7732,103332.0
2018-02-06 12:30:00,112.32,113.0,112.05,112.32,86305.0,95.8158,96.3959,95.5855,95.8158,86305.0
2018-02-06 13:00:00,112.23,112.24,111.6,111.75,77071.0,95.7391,95.7476,95.2016,95.3296,77071.0
2018-02-06 13:30:00,111.78,111.78,110.93,110.94,73381.0,95.3552,95.3552,94.6301,94.6386,73381.0
2018-02-06 14:00:00,110.93,111.15,110.3,110.45,119591.0,94.6301,94.8178,94.0927,94.2206,119591.0
2018-02-06 14:30:00,110.48,112.19,110.31,112.15,172612.0,94.2462,95.7049,94.1012,95.6708,172612.0
2018-02-06 15:00:00,112.13,113.12,112.04,112.46,225434.0,95.6538,96.4983,95.577,95.9353,225434.0
2018-02-06 15:30:00,112.46,113.19,112.12,112.89,461744.0,95.9353,96.558,95.6452,96.3021,461744.0
2018-02-07 09:30:00,112.09,113.46,111.69,113.22,153595.0,95.6196,96.7883,95.2784,96.5836,153595.0
2018-02-07 10:00:00,113.27,114.37,113.19,114.14,164431.0,96.6263,97.5646,96.558,97.3684,164431.0
2018-02-07 10:30:00,114.11,115.09,114.03,114.99,109401.0,97.3428,98.1788,97.2746,98.0935,109401.0
2018-02-07 11:00:00,115.02,115.51,114.94,115.06,87755.0,98.1191,98.5371,98.0509,98.1532,87755.0
2018-02-07 11:30:00,115.06,115.42,114.92,115.39,133956.0,98.1532,98.4603,98.0338,98.4347,133956.0
2018-02-07 12:00:00,115.36,115.68,115.2,115.47,98126.0,98.4092,98.6821,98.2727,98.503,98126.0
2018-02-07 12:30:00,115.56,115.56,114.96,114.96,74582.0,98.5798,98.5798,98.0679,98.0679,74582.0
2018-02-07 13:00:00,115.01,115.16,114.2,114.89,93514.0,98.1106,98.2385,97.4196,98.0082,93514.0
2018-02-07 13:30:00,114.81,115.38,114.62,115.16,69642.0,97.94,98.4262,97.7779,98.2385,69642.0
2018-02-07 14:00:00,115.13,115.13,114.41,114.86,73298.0,98.2129,98.2129,97.5987,97.9826,73298.0
2018-02-07 14:30:00,114.89,115.04,113.87,114.41,75593.0,98.0082,98.1362,97.1381,97.5987,75593.0
2018-02-07 15:00:00,114.42,115.1,114.42,115.01,98928.0,97.6073,98.1874,97.6073,98.1106,98928.0
2018-02-07 15:30:00,115.02,115.18,113.53,113.57,378722.0,98.1191,98.2556,96.848,96.8822,378722.0
2018-02-08 09:30:00,113.37,113.37,112.27,112.74,104245.0,96.7116,96.7116,95.7732,96.1741,104245.0
2018-02-08 10:00:00,112.86,112.86,111.45,111.59,117106.0,96.2765,96.2765,95.0737,95.1931,117106.0
2018-02-08 10:30:00,111.5,112.0,111.01,111.04,100736.0,95.1163,95.5429,94.6983,94.7239,100736.0
2018-02-08 11:00:00,111.05,111.6,110.85,111.02,147742.0,94.7325,95.2016,94.5618,94.7069,147742.0
2018-02-08 11:30:00,111.0,111.54,110.82,111.17,115498.0,94.6898,95.1505,94.5363,94.8348,115498.0
2018-02-08 12:00:00,111.16,111.44,110.31,110.36,82617.0,94.8263,95.0652,94.1012,94.1438,82617.0
2018-02-08 12:30:00,110.46,110.88,109.65,110.14,105832.0,94.2292,94.5874,93.5382,93.9562,105832.0
2018-02-08 13:00:00,110.12,110.52,109.85,109.91,75190.0,93.9391,94.2803,93.7088,93.76,75190.0
2018-02-08 13:30:00,109.87,110.94,109.81,110.67,99347.0,93.7258,94.6386,93.6747,94.4083,99347.0
2018-02-08 14:00:00,110.61,110.84,110.14,110.19,69354.0,94.3571,94.5533,93.9562,93.9988,69354.0
2018-02-08 14:30:00,110.16,110.22,109.5,109.85,80329.0,93.9732,94.0244,93.4102,93.7088,80329.0
2018-02-08 15:00:00,109.9,110.29,109.24,109.79,228692.0,93.7514,94.0841,93.1884,93.6576,228692.0
2018-02-08 15:30:00,109.76,109.92,108.16,108.19,580108.0,93.632,93.7685,92.2671,92.2927,580108.0
2018-02-09 09:30:00,109.38,110.26,108.26,109.9,314446.0,93.3078,94.0585,92.3524,93.7514,314446.0
2018-02-09 10:00:00,109.85,109.94,108.75,108.99,105895.0,93.7088,93.7856,92.7704,92.9752,105895.0
2018-02-09 10:30:00,108.94,109.21,107.77,109.1,339061.0,92.9325,93.1628,91.9344,93.069,339061.0
2018-02-09 11:00:00,109.12,109.96,109.09,109.78,151322.0,93.086,93.8026,93.0605,93.6491,151322.0
2018-02-09 11:30:00,109.8,109.88,109.06,109.07,97676.0,93.6661,93.7344,93.0349,93.0434,97676.0
2018-02-09 12:00:00,109.13,109.2,108.46,108.48,125778.0,93.0946,93.1543,92.523,92.5401,125778.0
2018-02-09 12:30:00,108.51,109.03,107.97,108.98,75062.0,92.5657,93.0093,92.105,92.9666,75062.0
2018-02-09 13:00:00,108.97,108.97,107.84,108.12,169590.0,92.9581,92.9581,91.9941,92.233,169590.0
2018-02-09 13:30:00,108.09,109.2,107.61,108.62,88225.0,92.2074,93.1543,91.7979,92.6595,88225.0
2018-02-09 14:00:00,108.66,110.86,108.61,110.36,198235.0,92.6936,94.5704,92.651,94.1438,198235.0
2018-02-09 14:30:00,110.37,110.9,110.06,110.27,238069.0,94.1524,94.6045,93.8879,94.0671,238069.0
2018-02-09 15:00:00,110.22,110.64,109.3,110.4,164647.0,94.0244,94.3827,93.2396,94.178,164647.0
2018-02-09 15:30:00,110.41,112.39,110.34,111.34,396408.0,94.1865,95.8756,94.1268,94.9798,396408.0
2018-02-12 09:30:00,111.97,113.26,111.91,112.14,110269.0,95.5173,96.6177,95.4661,95.6623,110269.0
2018-02-12 10:00:00,112.18,112.44,111.03,111.47,97290.0,95.6964,95.9182,94.7154,95.0907,97290.0
2018-02-12 10:30:00,111.51,112.03,111.15,111.77,84872.0,95.1249,95.5685,94.8178,95.3467,84872.0
2018-02-12 11:00:00,111.9,112.2,111.61,111.94,69600.0,95.4576,95.7135,95.2102,95.4917,69600.0
2018-02-12 11:30:00,111.91,112.38,111.52,112.35,109124.0,95.4661,95.867,95.1334,95.8414,109124.0
2018-02-12 12:00:00,112.39,112.67,112.11,112.4,50817.0,95.8756,96.1144,95.6367,95.8841,50817.0
2018-02-12 12:30:00,112.37,112.52,112.04,112.16,48746.0,95.8585,95.9865,95.577,95.6794,48746.0
2018-02-12 13:00:00,112.18,112.34,111.9,112.12,53475.0,95.6964,95.8329,95.4576,95.6452,53475.0
2018-02-12 13:30:00,112.14,112.44,111.85,112.32,131875.0,95.6623,95.9182,95.4149,95.8158,131875.0
2018-02-12 14:00:00,112.33,112.53,111.99,112.53,90039.0,95.8244,95.995,95.5343,95.995,90039.0
2018-02-12 14:30:00,112.53,112.58,111.93,112.15,89537.0,95.995,96.0376,95.4832,95.6708,89537.0
2018-02-12 15:00:00,112.17,112.35,112.06,112.15,112514.0,95.6879,95.8414,95.594,95.6708,112514.0
2018-02-12 15:30:00,112.12,112.31,111.39,111.67,280786.0,95.6452,95.8073,95.0225,95.2614,280786.0
2018-02-13 09:30:00,110.98,111.38,110.49,110.97,81952.0,94.6727,95.014,94.2547,94.6642,81952.0
2018-02-13 10:00:00,110.96,111.06,110.33,110.57,72729.0,94.6557,94.741,94.1183,94.323,72729.0
2018-02-13 10:30:00,110.56,111.18,110.51,111.1,47595.0,94.3145,94.8434,94.2718,94.7751,47595.0
2018-02-13 11:00:00,111.06,111.18,110.86,110.9,32379.0,94.741,94.8434,94.5704,94.6045,32379.0
2018-02-13 11:30:00,110.9,111.54,110.84,111.37,42309.0,94.6045,95.1505,94.5533,95.0054,42309.0
2018-02-13 12:00:00,111.36,111.56,111.23,111.25,31761.0,94.9969,95.1675,94.886,94.9031,31761.0
2018-02-13 12:30:00,111.27,111.37,111.08,111.08,46063.0,94.9201,95.0054,94.758,94.758,46063.0
2018-02-13 13:00:00,111.11,111.74,111.08,111.68,33443.0,94.7836,95.3211,94.758,95.2699,33443.0
2018-02-13 13:30:00,111.68,111.93,111.57,111.75,41324.0,95.2699,95.4832,95.176,95.3296,41324.0
2018-02-13 14:00:00,111.75,112.11,111.73,111.87,42382.0,95.3296,95.6367,95.3125,95.432,42382.0
2018-02-13 14:30:00,111.86,112.12,111.71,112.08,55237.0,95.4234,95.6452,95.2955,95.6111,55237.0
2018-02-13 15:00:00,112.06,112.13,111.86,112.05,71955.0,95.594,95.6538,95.4234,95.5855,71955.0
2018-02-13 15:30:00,112.07,112.09,111.71,111.85,217535.0,95.6026,95.6196,95.2955,95.4149,217535.0
2018-02-14 09:30:00,111.27,111.27,109.85,110.42,164839.0,94.9201,94.9201,93.7088,94.195,164839.0
2018-02-14 10:00:00,110.48,111.82,110.48,111.2,88646.0,94.2462,95.3893,94.2462,94.8604,88646.0
2018-02-14 10:30:00,111.3,111.41,110.93,111.24,145889.0,94.9457,95.0396,94.6301,94.8945,145889.0
2018-02-14 11:00:00,111.27,111.58,111.19,111.44,63644.0,94.9201,95.1846,94.8519,95.0652,63644.0
2018-02-14 11:30:00,111.45,111.6,110.91,111.06,58928.0,95.0737,95.2016,94.613,94.741,58928.0
2018-02-14 12:00:00,111.07,111.37,110.96,111.33,30952.0,94.7495,95.0054,94.6557,94.9713,30952.0
2018-02-14 12:30:00,111.29,111.72,111.24,111.71,30667.0,94.9372,95.304,94.8945,95.2955,30667.0
2018-02-14 13:00:00,111.71,112.3,111.65,111.99,31326.0,95.2955,95.7988,95.2443,95.5343,31326.0
2018-02-14 13:30:00,112.05,112.33,112.02,112.09,44437.0,95.5855,95.8244,95.5599,95.6196,44437.0
2018-02-14 14:00:00,112.12,112.37,112.07,112.11,58386.0,95.6452,95.8585,95.6026,95.6367,58386.0
2018-02-14 14:30:00,112.11,112.42,112.09,112.33,56551.0,95.6367,95.9012,95.6196,95.8244,56551.0
2018-02-14 15:00:00,112.36,112.74,112.36,112.6,69496.0,95.85,96.1741,95.85,96.0547,69496.0
2018-02-14 15:30:00,112.59,112.87,112.49,112.7,175429.0,96.0462,96.285,95.9609,96.14,175429.0
2018-02-15 09:30:00,113.49,113.74,112.75,113.68,70789.0,96.8139,97.0272,96.1827,96.976,70789.0
2018-02-15 10:00:00,113.63,114.36,113.48,114.19,85525.0,96.9334,97.5561,96.8054,97.4111,85525.0
2018-02-15 10:30:00,114.15,114.21,113.46,113.46,107237.0,97.3769,97.4281,96.7883,96.7883,107237.0
2018-02-15 11:00:00,113.46,114.01,113.3,114.01,127511.0,96.7883,97.2575,96.6518,97.2575,127511.0
2018-02-15 11:30:00,113.98,114.53,113.88,114.41,61369.0,97.2319,97.7011,97.1466,97.5987,61369.0
2018-02-15 12:00:00,114.45,114.77,114.3,114.6,69111.0,97.6329,97.9058,97.5049,97.7608,69111.0
2018-02-15 12:30:00,114.6,114.86,114.56,114.69,52271.0,97.7608,97.9826,97.7267,97.8376,52271.0
2018-02-15 13:00:00,114.7,115.33,114.7,114.96,72541.0,97.8461,98.3836,97.8461,98.0679,72541.0
2018-02-15 13:30:00,114.98,115.38,114.85,115.38,70591.0,98.085,98.4262,97.9741,98.4262,70591.0
2018-02-15 14:00:00,115.33,115.54,115.16,115.36,71686.0,98.3836,98.5627,98.2385,98.4092,71686.0
2018-02-15 14:30:00,115.36,115.44,115.24,115.27,81711.0,98.4092,98.4774,98.3068,98.3324,81711.0
2018-02-15 15:00:00,115.29,115.63,115.2,115.21,117144.0,98.3494,98.6395,98.2727,98.2812,117144.0
2018-02-15 15:30:00,115.21,115.52,114.99,115.52,306690.0,98.2812,98.5456,98.0935,98.5456,306690.0
2018-02-16 09:30:00,115.5,116.03,115.12,115.4,180286.0,98.5286,98.9807,98.2044,98.4433,180286.0
2018-02-16 10:00:00,115.36,116.1,115.2,116.01,52529.0,98.4092,99.0404,98.2727,98.9636,52529.0
2018-02-16 10:30:00,116.03,116.62,115.96,116.06,101511.0,98.9807,99.484,98.921,99.0063,101511.0
2018-02-16 11:00:00,116.09,116.19,115.81,115.86,41035.0,99.0319,99.1172,98.793,98.8357,41035.0
2018-02-16 11:30:00,115.91,116.37,115.9,116.23,36124.0,98.8783,99.2707,98.8698,99.1513,36124.0
2018-02-16 12:00:00,116.17,116.58,116.16,116.47,37307.0,99.1001,99.4499,99.0916,99.356,37307.0
2018-02-16 12:30:00,116.5,116.71,116.11,116.28,33061.0,99.3816,99.5608,99.0489,99.194,33061.0
2018-02-16 13:00:00,116.3,116.5,116.03,116.1,29019.0,99.211,99.3816,98.9807,99.0404,29019.0
2018-02-16 13:30:00,116.04,116.49,115.82,116.04,44629.0,98.9892,99.3731,98.8016,98.9892,44629.0
2018-02-16 14:00:00,116.07,116.39,115.71,116.17,64096.0,99.0148,99.2878,98.7077,99.1001,64096.0
2018-02-16 14:30:00,116.08,116.28,115.99,116.26,45099.0,99.0234,99.194,98.9466,99.1769,45099.0
2018-02-16 15:00:00,116.25,116.46,116.14,116.35,63267.0,99.1684,99.3475,99.0745,99.2537,63267.0
2018-02-16 15:30:00,116.37,116.48,116.15,116.19,234297.0,99.2707,99.3646,99.0831,99.1172,234297.0
2018-02-20 09:30:00,115.9,115.93,114.83,115.2,80447.0,98.8698,98.8954,97.957,98.2727,80447.0
2018-02-20 10:00:00,115.19,115.71,115.07,115.64,69932.0,98.2641,98.7077,98.1618,98.648,69932.0
2018-02-20 10:30:00,115.6,115.81,115.49,115.53,73559.0,98.6139,98.793,98.52,98.5542,73559.0
2018-02-20 11:00:00,115.56,116.34,115.54,116.34,53128.0,98.5798,99.2452,98.5627,99.2452,53128.0
2018-02-20 11:30:00,116.28,116.58,116.21,116.54,41202.0,99.194,99.4499,99.1343,99.4158,41202.0
2018-02-20 12:00:00,116.54,116.64,116.37,116.4,31885.0,99.4158,99.5011,99.2707,99.2963,31885.0
2018-02-20 12:30:00,116.38,116.45,116.18,116.38,30485.0,99.2793,99.339,99.1087,99.2793,30485.0
2018-02-20 13:00:00,116.33,116.38,116.05,116.1,27508.0,99.2366,99.2793,98.9978,99.0404,27508.0
2018-02-20 13:30:00,116.08,116.37,116.08,116.21,33676.0,99.0234,99.2707,99.0234,99.1343,33676.0
2018-02-20 14:00:00,116.26,116.26,115.69,115.77,43126.0,99.1769,99.1769,98.6907,98.7589,43126.0
2018-02-20 14:30:00,115.72,116.04,115.47,115.48,36030.0,98.7163,98.9892,98.503,98.5115,36030.0
2018-02-20 15:00:00,115.52,115.67,115.03,115.23,41727.0,98.5456,98.6736,98.1276,98.2983,41727.0
2018-02-20 15:30:00,115.25,115.52,115.1,115.42,182871.0,98.3153,98.5456,98.1874,98.4603,182871.0
2018-02-21 09:30:00,115.44,116.66,115.44,116.65,60850.0,98.4774,99.5181,98.4774,99.5096,60850.0
2018-02-21 10:00:00,116.65,116.72,116.14,116.5,76658.0,99.5096,99.5693,99.0745,99.3816,76658.0
2018-02-21 10:30:00,116.53,117.05,116.5,117.05,51187.0,99.4072,99.8508,99.3816,99.8508,51187.0
2018-02-21 11:00:00,117.07,117.25,116.91,117.2,70680.0,99.8679,100.0214,99.7314,99.9788,70680.0
2018-02-21 11:30:00,117.2,117.51,117.2,117.32,97450.0,99.9788,100.2432,99.9788,100.0812,97450.0
2018-02-21 12:00:00,117.34,117.35,116.66,116.72,49151.0,100.0982,100.1067,99.5181,99.5693,49151.0
2018-02-21 12:30:00,116.73,116.99,116.67,116.98,50092.0,99.5778,99.7996,99.5267,99.7911,50092.0
2018-02-21 13:00:00,116.98,117.14,116.85,116.88,40710.0,99.7911,99.9276,99.6802,99.7058,40710.0
2018-02-21 13:30:00,116.89,117.4,116.89,117.38,54401.0,99.7143,100.1494,99.7143,100.1323,54401.0
2018-02-21 14:00:00,117.36,118.19,117.23,117.81,120722.0,100.1153,100.8233,100.0044,100.4992,120722.0
2018-02-21 14:30:00,117.82,117.95,117.37,117.54,84918.0,100.5077,100.6186,100.1238,100.2688,84918.0
2018-02-21 15:00:00,117.51,117.54,116.68,117.19,238766.0,100.2432,100.2688,99.5352,99.9703,238766.0
2018-02-21 15:30:00,117.21,117.37,116.06,116.1,344114.0,99.9873,100.1238,99.0063,99.0404,344114.0
2018-02-22 09:30:00,116.41,117.27,116.14,116.55,90730.0,99.3049,100.0385,99.0745,99.4243,90730.0
2018-02-22 10:00:00,116.52,116.58,116.0,116.36,37432.0,99.3987,99.4499,98.9551,99.2622,37432.0
2018-02-22 10:30:00,116.33,116.55,115.96,116.17,45703.0,99.2366,99.4243,98.921,99.1001,45703.0
2018-02-22 11:00:00,116.22,116.6,116.02,116.53,32278.0,99.1428,99.4669,98.9722,99.4072,32278.0
2018-02-22 11:30:00,116.51,116.71,116.36,116.64,25370.0,99.3902,99.5608,99.2622,99.5011,25370.0
2018-02-22 12:00:00,116.65,117.01,116.63,116.83,30402.0,99.5096,99.8167,99.4925,99.6632,30402.0
2018-02-22 12:30:00,116.85,116.89,116.39,116.42,39561.0,99.6802,99.7143,99.2878,99.3134,39561.0
2018-02-22 13:00:00,116.45,116.65,115.94,116.16,48379.0,99.339,99.5096,98.9039,99.0916,48379.0
2018-02-22 13:30:00,116.19,116.21,115.66,115.79,77375.0,99.1172,99.1343,98.6651,98.776,77375.0
2018-02-22 14:00:00,115.79,116.19,115.67,116.18,83070.0,98.776,99.1172,98.6736,99.1087,83070.0
2018-02-22 14:30:00,116.18,116.21,115.25,115.28,56764.0,99.1087,99.1343,98.3153,98.3409,56764.0
2018-02-22 15:00:00,115.34,115.63,115.18,115.46,77510.0,98.3921,98.6395,98.2556,98.4945,77510.0
2018-02-22 15:30:00,115.48,115.57,115.07,115.43,192474.0,98.5115,98.5883,98.1618,98.4689,192474.0
2018-02-23 09:30:00,116.27,116.9,115.58,116.22,53711.0,99.1854,99.7229,98.5968,99.1428,53711.0
2018-02-23 10:00:00,116.22,116.51,116.11,116.17,48187.0,99.1428,99.3902,99.0489,99.1001,48187.0
2018-02-23 10:30:00,116.17,116.6,116.13,116.51,42318.0,99.1001,99.4669,99.066,99.3902,42318.0
2018-02-23 11:00:00,116.54,116.87,116.53,116.82,36412.0,99.4158,99.6973,99.4072,99.6546,36412.0
2018-02-23 11:30:00,116.82,117.02,116.73,117.0,47698.0,99.6546,99.8252,99.5778,99.8082,47698.0
2018-02-23 12:00:00,116.99,117.2,116.92,116.92,34407.0,99.7996,99.9788,99.7399,99.7399,34407.0
2018-02-23 12:30:00,116.98,117.06,116.8,116.97,29462.0,99.7911,99.8594,99.6376,99.7826,29462.0
2018-02-23 13:00:00,116.94,116.96,116.72,116.86,113775.0,99.757,99.774,99.5693,99.6887,113775.0
2018-02-23 13:30:00,116.85,116.97,116.61,116.63,38425.0,99.6802,99.7826,99.4755,99.4925,38425.0
2018-02-23 14:00:00,116.65,116.7,116.45,116.61,67589.0,99.5096,99.5523,99.339,99.4755,67589.0
2018-02-23 14:30:00,116.6,116.82,116.41,116.76,79490.0,99.4669,99.6546,99.3049,99.6034,79490.0
2018-02-23 15:00:00,116.78,117.35,116.72,117.27,88927.0,99.6205,100.1067,99.5693,100.0385,88927.0
2018-02-23 15:30:00,117.27,117.81,117.27,117.64,262938.0,100.0385,100.4992,100.0385,100.3541,262938.0
2018-02-26 09:30:00,117.87,118.9,117.87,118.64,70697.0,100.5503,101.429,100.5503,101.2072,70697.0
2018-02-26 10:00:00,118.59,118.66,117.82,117.95,52775.0,101.1645,101.2243,100.5077,100.6186,52775.0
2018-02-26 10:30:00,117.99,118.08,117.61,117.65,31663.0,100.6527,100.7295,100.3285,100.3627,31663.0
2018-02-26 11:00:00,117.67,117.94,117.6,117.82,45821.0,100.3797,100.61,100.32,100.5077,45821.0
2018-02-26 11:30:00,117.82,117.96,117.73,117.84,42586.0,100.5077,100.6271,100.4309,100.5247,42586.0
2018-02-26 12:00:00,117.83,118.15,117.82,118.11,33003.0,100.5162,100.7892,100.5077,100.7551,33003.0
2018-02-26 12:30:00,118.12,118.14,117.99,118.02,43245.0,100.7636,100.7807,100.6527,100.6783,43245.0
2018-02-26 13:00:00,118.03,118.07,117.85,117.89,33134.0,100.6868,100.7209,100.5333,100.5674,33134.0
2018-02-26 13:30:00,117.89,118.01,117.86,117.93,31753.0,100.5674,100.6698,100.5418,100.6015,31753.0
2018-02-26 14:00:00,117.9,117.98,117.78,117.81,35770.0,100.5759,100.6442,100.4736,100.4992,35770.0
2018-02-26 14:30:00,117.82,117.88,117.72,117.78,48954.0,100.5077,100.5589,100.4224,100.4736,48954.0
2018-02-26 15:00:00,117.76,117.98,117.74,117.88,55290.0,100.4565,100.6442,100.4394,100.5589,55290.0
2018-02-26 15:30:00,117.85,117.91,117.64,117.91,155627.0,100.5333,100.5845,100.3541,100.5845,155627.0
2018-02-27 09:30:00,117.95,119.18,117.95,118.98,90906.0,100.6186,101.6678,100.6186,101.4972,90906.0
2018-02-27 10:00:00,119.0,119.0,118.52,118.7,72280.0,101.5143,101.5143,101.1048,101.2584,72280.0
2018-02-27 10:30:00,118.67,118.67,117.4,117.59,83988.0,101.2328,101.2328,100.1494,100.3115,83988.0
2018-02-27 11:00:00,117.54,118.01,117.44,117.75,43690.0,100.2688,100.6698,100.1835,100.448,43690.0
2018-02-27 11:30:00,117.75,118.02,117.26,117.29,55247.0,100.448,100.6783,100.03,100.0556,55247.0
2018-02-27 12:00:00,117.36,117.63,117.04,117.34,36911.0,100.1153,100.3456,99.8423,100.0982,36911.0
2018-02-27 12:30:00,117.33,117.55,117.29,117.46,46040.0,100.0897,100.2774,100.0556,100.2006,46040.0
2018-02-27 13:00:00,117.44,117.49,117.26,117.34,43628.0,100.1835,100.2262,100.03,100.0982,43628.0
2018-02-27 13:30:00,117.34,117.4,117.12,117.12,29771.0,100.0982,100.1494,99.9105,99.9105,29771.0
2018-02-27 14:00:00,117.17,117.23,116.95,117.09,44101.0,99.9532,100.0044,99.7655,99.8849,44101.0
2018-02-27 14:30:00,117.11,117.24,116.94,117.03,47274.0,99.902,100.0129,99.757,99.8338,47274.0
2018-02-27 15:00:00,117.03,117.1,116.62,116.82,50763.0,99.8338,99.8935,99.484,99.6546,50763.0
2018-02-27 15:30:00,116.82,117.03,116.46,116.47,154306.0,99.6546,99.8338,99.3475,99.356,154306.0
2018-02-28 09:30:00,117.04,117.22,116.51,117.1,61691.0,99.8423,99.9958,99.3902,99.8935,61691.0
2018-02-28 10:00:00,117.1,117.24,116.95,117.04,40644.0,99.8935,100.0129,99.7655,99.8423,40644.0
2018-02-28 10:30:00,117.03,117.03,116.12,116.2,43011.0,99.8338,99.8338,99.0575,99.1257,43011.0
2018-02-28 11:00:00,116.28,116.43,115.8,115.93,41167.0,99.194,99.3219,98.7845,98.8954,41167.0
2018-02-28 11:30:00,115.89,115.98,115.57,115.93,39101.0,98.8613,98.938,98.5883,98.8954,39101.0
2018-02-28 12:00:00,115.93,116.44,115.93,116.32,31372.0,98.8954,99.3305,98.8954,99.2281,31372.0
2018-02-28 12:30:00,116.31,116.96,116.23,116.81,37240.0,99.2196,99.774,99.1513,99.6461,37240.0
2018-02-28 13:00:00,116.82,117.1,116.78,117.04,18820.0,99.6546,99.8935,99.6205,99.8423,18820.0
2018-02-28 13:30:00,117.06,117.26,116.94,117.19,45463.0,99.8594,100.03,99.757,99.9703,45463.0
2018-02-28 14:00:00,117.2,117.35,116.91,116.95,50629.0,99.9788,100.1067,99.7314,99.7655,50629.0
2018-02-28 14:30:00,116.91,116.91,116.17,116.21,37123.0,99.7314,99.7314,99.1001,99.1343,37123.0
2018-02-28 15:00:00,116.24,116.31,115.68,115.99,44901.0,99.1598,99.2196,98.6821,98.9466,44901.0
2018-02-28 15:30:00,116.02,116.12,115.31,115.32,220881.0,98.9722,99.0575,98.3665,98.375,220881.0
2018-03-01 09:30:00,115.33,115.39,113.78,113.82,116681.0,98.3836,98.4347,97.0613,97.0954,116681.0
2018-03-01 10:00:00,113.79,115.21,113.69,115.21,69379.0,97.0698,98.2812,96.9845,98.2812,69379.0
2018-03-01 10:30:00,115.18,115.94,114.95,115.0,66506.0,98.2556,98.9039,98.0594,98.102,66506.0
2018-03-01 11:00:00,115.07,115.28,114.75,114.82,35985.0,98.1618,98.3409,97.8888,97.9485,35985.0
2018-03-01 11:30:00,114.85,115.43,114.75,115.22,36902.0,97.9741,98.4689,97.8888,98.2897,36902.0
2018-03-01 12:00:00,115.25,115.25,114.14,114.32,46564.0,98.3153,98.3153,97.3684,97.522,46564.0
2018-03-01 12:30:00,114.32,114.39,113.99,114.27,97752.0,97.522,97.5817,97.2405,97.4793,97752.0
2018-03-01 13:00:00,114.24,114.28,113.52,113.78,65692.0,97.4537,97.4878,96.8395,97.0613,65692.0
2018-03-01 13:30:00,113.74,113.86,113.06,113.09,36935.0,97.0272,97.1296,96.4471,96.4727,36935.0
2018-03-01 14:00:00,113.06,113.59,112.78,113.46,107316.0,96.4471,96.8992,96.2083,96.7883,107316.0
2018-03-01 14:30:00,113.51,113.84,113.12,113.73,128173.0,96.831,97.1125,96.4983,97.0187,128173.0
2018-03-01 15:00:00,113.72,114.16,113.27,114.02,125121.0,97.0101,97.3855,96.6263,97.266,125121.0
2018-03-01 15:30:00,114.06,114.17,113.52,113.76,233877.0,97.3002,97.394,96.8395,97.0443,233877.0
2018-03-02 09:30:00,113.15,113.64,112.74,112.88,96990.0,96.5239,96.9419,96.1741,96.2936,96990.0
2018-03-02 10:00:00,113.02,113.25,112.5,113.11,55244.0,96.413,96.6092,95.9694,96.4898,55244.0
2018-03-02 10:30:00,113.07,113.79,112.93,113.14,52523.0,96.4556,97.0698,96.3362,96.5154,52523.0
2018-03-02 11:00:00,113.15,113.25,112.59,113.15,58455.0,96.5239,96.6092,96.0462,96.5239,58455.0
2018-03-02 11:30:00,113.17,113.42,113.02,113.32,64481.0,96.5409,96.7542,96.413,96.6689,64481.0
2018-03-02 12:00:00,113.3,113.46,112.93,113.25,63338.0,96.6518,96.7883,96.3362,96.6092,63338.0
2018-03-02 12:30:00,113.2,113.22,112.83,113.02,67410.0,96.5665,96.5836,96.2509,96.413,67410.0
2018-03-02 13:00:00,113.0,113.07,112.48,112.62,52484.0,96.3959,96.4556,95.9523,96.0718,52484.0
2018-03-02 13:30:00,112.59,112.61,112.19,112.3,76841.0,96.0462,96.0632,95.7049,95.7988,76841.0
2018-03-02 14:00:00,112.32,112.94,112.32,112.58,53487.0,95.8158,96.3447,95.8158,96.0376,53487.0
2018-03-02 14:30:00,112.59,113.12,112.52,112.84,109774.0,96.0462,96.4983,95.9865,96.2594,109774.0
2018-03-02 15:00:00,112.78,113.06,112.54,112.97,91724.0,96.2083,96.4471,96.0035,96.3703,91724.0
2018-03-02 15:30:00,112.95,113.92,112.94,113.6,296930.0,96.3533,97.1807,96.3447,96.9078,296930.0
2018-03-05 09:30:00,112.75,113.66,112.71,113.31,206957.0,96.1827,96.9589,96.1485,96.6604,206957.0
2018-03-05 10:00:00,113.35,113.43,112.81,113.22,88996.0,96.6945,96.7627,96.2338,96.5836,88996.0
2018-03-05 10:30:00,113.25,113.63,113.03,113.58,157689.0,96.6092,96.9334,96.4215,96.8907,157689.0
2018-03-05 11:00:00,113.57,114.1,113.5,114.03,110689.0,96.8822,97.3343,96.8225,97.2746,110689.0
2018-03-05 11:30:00,114.01,114.79,114.01,114.68,73479.0,97.2575,97.9229,97.2575,97.8291,73479.0
2018-03-05 12:00:00,114.69,115.0,114.54,114.65,41933.0,97.8376,98.102,97.7096,97.8035,41933.0
2018-03-05 12:30:00,114.65,115.03,114.64,114.99,34827.0,97.8035,98.1276,97.7949,98.0935,34827.0
2018-03-05 13:00:00,115.0,115.26,114.94,115.19,32366.0,98.102,98.3238,98.0509,98.2641,32366.0
2018-03-05 13:30:00,115.19,115.21,114.83,114.95,43824.0,98.2641,98.2812,97.957,98.0594,43824.0
2018-03-05 14:00:00,114.95,115.07,114.52,114.97,53875.0,98.0594,98.1618,97.6926,98.0765,53875.0
2018-03-05 14:30:00,114.94,115.43,114.93,115.43,55859.0,98.0509,98.4689,98.0423,98.4689,55859.0
2018-03-05 15:00:00,115.42,115.61,115.31,115.4,82440.0,98.4603,98.6224,98.3665,98.4433,82440.0
2018-03-05 15:30:00,115.39,115.89,115.33,115.66,213527.0,98.4347,98.8613,98.3836,98.6651,213527.0
2018-03-06 09:30:00,115.61,116.0,114.85,114.87,84475.0,98.6224,98.9551,97.9741,97.9912,84475.0
2018-03-06 10:00:00,114.92,115.52,114.92,115.43,62328.0,98.0338,98.5456,98.0338,98.4689,62328.0
2018-03-06 10:30:00,115.47,115.52,114.54,114.67,46611.0,98.503,98.5456,97.7096,97.8205,46611.0
2018-03-06 11:00:00,114.61,114.99,114.46,114.65,46104.0,97.7694,98.0935,97.6414,97.8035,46104.0
2018-03-06 11:30:00,114.67,114.7,114.23,114.7,38954.0,97.8205,97.8461,97.4452,97.8461,38954.0
2018-03-06 12:00:00,114.77,114.77,114.42,114.43,36518.0,97.9058,97.9058,97.6073,97.6158,36518.0
2018-03-06 12:30:00,114.41,115.12,114.4,115.1,46402.0,97.5987,98.2044,97.5902,98.1874,46402.0
2018-03-06 13:00:00,115.06,115.22,114.91,115.18,52519.0,98.1532,98.2897,98.0253,98.2556,52519.0
2018-03-06 13:30:00,115.16,115.21,114.69,114.81,65696.0,98.2385,98.2812,97.8376,97.94,65696.0
2018-03-06 14:00:00,114.82,114.89,114.56,114.73,36728.0,97.9485,98.0082,97.7267,97.8717,36728.0
2018-03-06 14:30:00,114.7,115.16,114.7,115.1,33599.0,97.8461,98.2385,97.8461,98.1874,33599.0
2018-03-06 15:00:00,115.08,115.09,114.73,115.02,39292.0,98.1703,98.1788,97.8717,98.1191,39292.0
2018-03-06 15:30:00,115.03,115.47,115.0,115.4,142360.0,98.1276,98.503,98.102,98.4433,142360.0
2018-03-07 09:30:00,114.82,115.19,114.59,114.84,109717.0,97.9485,98.2641,97.7523,97.9656,109717.0
2018-03-07 10:00:00,114.84,115.26,114.41,115.26,55701.0,97.9656,98.3238,97.5987,98.3238,55701.0
2018-03-07 10:30:00,115.24,115.29,114.88,114.97,41077.0,98.3068,98.3494,97.9997,98.0765,41077.0
2018-03-07 11:00:00,114.94,114.95,114.46,114.49,42307.0,98.0509,98.0594,97.6414,97.667,42307.0
2018-03-07 11:30:00,114.49,114.8,114.23,114.23,27652.0,97.667,97.9314,97.4452,97.4452,27652.0
2018-03-07 12:00:00,114.24,114.31,113.77,113.92,32873.0,97.4537,97.5134,97.0528,97.1807,32873.0
2018-03-07 12:30:00,113.89,114.18,113.71,114.15,35935.0,97.1552,97.4025,97.0016,97.3769,35935.0
2018-03-07 13:00:00,114.12,114.28,113.79,114.28,30670.0,97.3514,97.4878,97.0698,97.4878,30670.0
2018-03-07 13:30:00,114.3,114.41,114.2,114.34,24978.0,97.5049,97.5987,97.4196,97.539,24978.0
2018-03-07 14:00:00,114.33,114.61,114.22,114.45,28977.0,97.5305,97.7694,97.4367,97.6329,28977.0
2018-03-07 14:30:00,114.46,114.86,114.45,114.77,48003.0,97.6414,97.9826,97.6329,97.9058,48003.0
2018-03-07 15:00:00,114.76,115.18,114.75,115.14,62763.0,97.8973,98.2556,97.8888,98.2215,62763.0
2018-03-07 15:30:00,115.14,115.4,115.11,115.19,115420.0,98.2215,98.4433,98.1959,98.2641,115420.0
2018-03-08 09:30:00,115.02,115.75,114.7,115.65,61445.0,98.6476,99.2737,98.3732,99.1879,61445.0
2018-03-08 10:00:00,115.68,116.2,115.55,115.94,48060.0,99.2137,99.6597,99.1022,99.4367,48060.0
2018-03-08 10:30:00,115.93,116.09,115.52,115.87,48867.0,99.4281,99.5653,99.0765,99.3766,48867.0
2018-03-08 11:00:00,115.84,116.57,115.83,116.44,53161.0,99.3509,99.977,99.3423,99.8655,53161.0
2018-03-08 11:30:00,116.45,116.65,116.3,116.65,105222.0,99.8741,100.0456,99.7454,100.0456,105222.0
2018-03-08 12:00:00,116.66,116.68,116.22,116.43,146975.0,100.0542,100.0713,99.6768,99.8569,146975.0
2018-03-08 12:30:00,116.43,116.47,116.14,116.23,42431.0,99.8569,99.8912,99.6082,99.6854,42431.0
2018-03-08 13:00:00,116.24,116.43,116.04,116.15,41445.0,99.694,99.8569,99.5224,99.6168,41445.0
2018-03-08 13:30:00,116.1,116.19,115.8,116.17,43789.0,99.5739,99.6511,99.3166,99.6339,43789.0
2018-03-08 14:00:00,116.18,116.2,116.0,116.18,46851.0,99.6425,99.6597,99.4881,99.6425,46851.0
2018-03-08 14:30:00,116.18,116.69,116.07,116.69,63596.0,99.6425,100.0799,99.5482,100.0799,63596.0
2018-03-08 15:00:00,116.67,116.99,116.65,116.96,128914.0,100.0628,100.3372,100.0456,100.3115,128914.0
2018-03-08 15:30:00,116.97,117.01,116.48,116.95,264651.0,100.3201,100.3544,99.8998,100.3029,264651.0
2018-03-09 09:30:00,117.66,118.0,117.22,117.45,140883.0,100.9118,101.2034,100.5345,100.7317,140883.0
2018-03-09 10:00:00,117.49,117.9,117.25,117.63,136478.0,100.766,101.1177,100.5602,100.8861,136478.0
2018-03-09 10:30:00,117.64,118.46,117.64,118.2,55006.0,100.8947,101.598,100.8947,101.375,55006.0
2018-03-09 11:00:00,118.19,118.34,117.97,118.17,59292.0,101.3664,101.495,101.1777,101.3492,59292.0
2018-03-09 11:30:00,118.2,118.61,117.94,118.12,163691.0,101.375,101.7266,101.152,101.3064,163691.0
2018-03-09 12:00:00,118.14,118.41,118.03,118.11,130303.0,101.3235,101.5551,101.2292,101.2978,130303.0
2018-03-09 12:30:00,118.09,118.38,118.08,118.12,39988.0,101.2806,101.5293,101.2721,101.3064,39988.0
2018-03-09 13:00:00,118.14,118.29,118.09,118.09,47314.0,101.3235,101.4522,101.2806,101.2806,47314.0
2018-03-09 13:30:00,118.11,118.29,117.91,118.22,43290.0,101.2978,101.4522,101.1263,101.3921,43290.0
2018-03-09 14:00:00,118.23,118.53,118.1,118.22,76672.0,101.4007,101.658,101.2892,101.3921,76672.0
2018-03-09 14:30:00,118.23,118.56,118.2,118.37,49658.0,101.4007,101.6837,101.375,101.5208,49658.0
2018-03-09 15:00:00,118.4,118.74,118.34,118.74,78973.0,101.5465,101.8381,101.495,101.8381,78973.0
2018-03-09 15:30:00,118.75,118.87,118.45,118.83,252303.0,101.8467,101.9496,101.5894,101.9153,252303.0
2018-03-12 09:30:00,118.8,119.17,118.51,118.9,94707.0,101.8896,102.2069,101.6408,101.9753,94707.0
2018-03-12 10:00:00,118.85,118.85,118.59,118.71,119363.0,101.9324,101.9324,101.7095,101.8124,119363.0
2018-03-12 10:30:00,118.71,118.72,118.24,118.28,54679.0,101.8124,101.821,101.4093,101.4436,54679.0
2018-03-12 11:00:00,118.3,118.39,117.97,118.12,88557.0,101.4607,101.5379,101.1777,101.3064,88557.0
2018-03-12 11:30:00,118.14,118.5,117.99,118.37,201005.0,101.3235,101.6323,101.1949,101.5208,201005.0
2018-03-12 12:00:00,118.37,118.44,118.13,118.37,47231.0,101.5208,101.5808,101.3149,101.5208,47231.0
2018-03-12 12:30:00,118.37,118.41,118.13,118.16,37944.0,101.5208,101.5551,101.3149,101.3407,37944.0
2018-03-12 13:00:00,118.17,118.39,118.17,118.19,35953.0,101.3492,101.5379,101.3492,101.3664,35953.0
2018-03-12 13:30:00,118.19,118.31,118.02,118.11,41001.0,101.3664,101.4693,101.2206,101.2978,41001.0
2018-03-12 14:00:00,118.06,118.13,117.67,117.69,49324.0,101.2549,101.3149,100.9204,100.9376,49324.0
2018-03-12 14:30:00,117.65,117.74,117.42,117.47,59524.0,100.9033,100.9804,100.706,100.7489,59524.0
2018-03-12 15:00:00,117.46,117.54,117.45,117.5,113110.0,100.7403,100.8089,100.7317,100.7746,113110.0
2018-03-12 15:30:00,117.5,117.76,117.48,117.54,234773.0,100.7746,100.9976,100.7575,100.8089,234773.0
2018-03-13 09:30:00,118.34,118.57,117.95,117.96,151820.0,101.495,101.6923,101.1606,101.1691,151820.0
2018-03-13 10:00:00,117.97,118.41,117.84,118.3,89212.0,101.1777,101.5551,101.0662,101.4607,89212.0
2018-03-13 10:30:00,118.29,118.35,118.19,118.2,70990.0,101.4522,101.5036,101.3664,101.375,70990.0
2018-03-13 11:00:00,118.23,118.71,118.16,118.41,85652.0,101.4007,101.8124,101.3407,101.5551,85652.0
2018-03-13 11:30:00,118.42,118.47,117.86,117.94,112904.0,101.5637,101.6065,101.0834,101.152,112904.0
2018-03-13 12:00:00,117.94,117.98,117.56,117.69,56049.0,101.152,101.1863,100.8261,100.9376,56049.0
2018-03-13 12:30:00,117.71,118.06,117.67,117.83,114787.0,100.9547,101.2549,100.9204,101.0576,114787.0
2018-03-13 13:00:00,117.88,118.0,117.71,117.82,24775.0,101.1005,101.2034,100.9547,101.0491,24775.0
2018-03-13 13:30:00,117.82,117.86,117.53,117.7,85594.0,101.0491,101.0834,100.8003,100.9461,85594.0
2018-03-13 14:00:00,117.71,117.71,117.46,117.55,57312.0,100.9547,100.9547,100.7403,100.8175,57312.0
2018-03-13 14:30:00,117.56,117.84,117.39,117.46,58281.0,100.8261,101.0662,100.6803,100.7403,58281.0
2018-03-13 15:00:00,117.45,117.51,117.12,117.17,48527.0,100.7317,100.7832,100.4487,100.4916,48527.0
2018-03-13 15:30:00,117.18,117.48,117.03,117.38,187393.0,100.5002,100.7575,100.3715,100.6717,187393.0
2018-03-14 09:30:00,117.61,117.97,116.8,116.88,120018.0,100.869,101.1777,100.1743,100.2429,120018.0
2018-03-14 10:00:00,116.93,116.95,116.22,116.61,68427.0,100.2857,100.3029,99.6768,100.0113,68427.0
2018-03-14 10:30:00,116.62,116.69,116.3,116.34,84443.0,100.0199,100.0799,99.7454,99.7797,84443.0
2018-03-14 11:00:00,116.34,116.61,116.0,116.41,64960.0,99.7797,100.0113,99.4881,99.8398,64960.0
2018-03-14 11:30:00,116.42,116.47,115.67,115.82,93416.0,99.8483,99.8912,99.2051,99.3337,93416.0
2018-03-14 12:00:00,115.89,116.02,115.58,115.9,43410.0,99.3938,99.5053,99.1279,99.4024,43410.0
2018-03-14 12:30:00,115.9,116.27,115.79,116.03,34433.0,99.4024,99.7197,99.308,99.5139,34433.0
2018-03-14 13:00:00,116.04,116.04,115.71,115.83,39960.0,99.5224,99.5224,99.2394,99.3423,39960.0
2018-03-14 13:30:00,115.89,116.42,115.89,116.38,68479.0,99.3938,99.8483,99.3938,99.814,68479.0
2018-03-14 14:00:00,116.4,116.53,116.15,116.25,49959.0,99.8312,99.9427,99.6168,99.7025,49959.0
2018-03-14 14:30:00,116.23,116.37,115.59,115.83,69724.0,99.6854,99.8055,99.1365,99.3423,69724.0
2018-03-14 15:00:00,115.83,115.89,115.48,115.68,86203.0,99.3423,99.3938,99.0421,99.2137,86203.0
2018-03-14 15:30:00,115.67,116.12,115.65,116.09,152595.0,99.2051,99.591,99.1879,99.5653,152595.0
2018-03-15 09:30:00,114.71,117.12,114.71,117.06,146676.0,98.3818,100.4487,98.3818,100.3972,146676.0
2018-03-15 10:00:00,117.12,117.86,117.12,117.79,174301.0,100.4487,101.0834,100.4487,101.0233,174301.0
2018-03-15 10:30:00,117.83,118.08,117.23,117.53,249636.0,101.0576,101.2721,100.543,100.8003,249636.0
2018-03-15 11:00:00,117.53,117.8,117.22,117.5,117801.0,100.8003,101.0319,100.5345,100.7746,117801.0
2018-03-15 11:30:00,117.49,117.49,116.9,116.92,42396.0,100.766,100.766,100.26,100.2772,42396.0
2018-03-15 12:00:00,116.95,117.01,116.62,116.68,40787.0,100.3029,100.3544,100.0199,100.0713,40787.0
2018-03-15 12:30:00,116.7,116.72,116.39,116.66,40698.0,100.0885,100.1056,99.8226,100.0542,40698.0
2018-03-15 13:00:00,116.61,116.75,116.39,116.6,35151.0,100.0113,100.1314,99.8226,100.0027,35151.0
2018-03-15 13:30:00,116.63,116.73,116.15,116.22,35692.0,100.0285,100.1142,99.6168,99.6768,35692.0
2018-03-15 14:00:00,116.2,116.52,116.19,116.37,53564.0,99.6597,99.9341,99.6511,99.8055,53564.0
2018-03-15 14:30:00,116.41,116.73,116.35,116.65,49584.0,99.8398,100.1142,99.7883,100.0456,49584.0
2018-03-15 15:00:00,116.63,116.7,116.34,116.51,74488.0,100.0285,100.0885,99.7797,99.9255,74488.0
2018-03-15 15:30:00,116.52,116.67,116.45,116.49,137537.0,99.9341,100.0628,99.8741,99.9084,137537.0
2018-03-16 09:30:00,117.05,117.83,116.67,117.71,423800.0,100.3887,101.0576,100.0628,100.9547,423800.0
2018-03-16 10:00:00,117.65,117.84,117.42,117.61,60707.0,100.9033,101.0662,100.706,100.869,60707.0
2018-03-16 10:30:00,117.64,117.68,117.29,117.38,49757.0,100.8947,100.929,100.5945,100.6717,49757.0
2018-03-16 11:00:00,117.32,117.47,117.21,117.47,36580.0,100.6202,100.7489,100.5259,100.7489,36580.0
2018-03-16 11:30:00,117.52,117.65,116.96,116.96,47973.0,100.7918,100.9033,100.3115,100.3115,47973.0
2018-03-16 12:00:00,117.03,117.32,116.97,117.26,42253.0,100.3715,100.6202,100.3201,100.5688,42253.0
2018-03-16 12:30:00,117.26,117.42,117.13,117.36,32296.0,100.5688,100.706,100.4573,100.6545,32296.0
2018-03-16 13:00:00,117.35,117.53,117.31,117.36,25021.0,100.646,100.8003,100.6117,100.6545,25021.0
2018-03-16 13:30:00,117.37,117.43,117.15,117.19,28529.0,100.6631,100.7146,100.4744,100.5087,28529.0
2018-03-16 14:00:00,117.16,117.33,117.07,117.32,34260.0,100.483,100.6288,100.4058,100.6202,34260.0
2018-03-16 14:30:00,117.29,117.45,117.21,117.24,35467.0,100.5945,100.7317,100.5259,100.5516,35467.0
2018-03-16 15:00:00,117.26,117.35,117.11,117.29,55979.0,100.5688,100.646,100.4401,100.5945,55979.0
2018-03-16 15:30:00,117.31,117.59,117.15,117.15,260156.0,100.6117,100.8518,100.4744,100.4744,260156.0
2018-03-19 09:30:00,116.1,116.91,115.77,116.44,80726.0,99.5739,100.2686,99.2909,99.8655,80726.0
2018-03-19 10:00:00,116.47,116.49,115.9,116.19,49123.0,99.8912,99.9084,99.4024,99.6511,49123.0
2018-03-19 10:30:00,116.18,116.22,115.59,115.6,41947.0,99.6425,99.6768,99.1365,99.1451,41947.0
2018-03-19 11:00:00,115.58,115.63,115.24,115.36,40488.0,99.1279,99.1708,98.8363,98.9392,40488.0
2018-03-19 11:30:00,115.39,115.43,114.85,114.87,38728.0,98.965,98.9993,98.5018,98.519,38728.0
2018-03-19 12:00:00,114.91,115.24,114.84,114.93,104053.0,98.5533,98.8363,98.4932,98.5704,104053.0
2018-03-19 12:30:00,114.99,115.04,114.44,114.57,53064.0,98.6219,98.6648,98.1502,98.2617,53064.0
2018-03-19 13:00:00,114.53,114.56,113.97,114.09,73561.0,98.2274,98.2531,97.7471,97.85,73561.0
2018-03-19 13:30:00,114.09,114.39,113.86,114.31,125194.0,97.85,98.1073,97.6527,98.0387,125194.0
2018-03-19 14:00:00,114.31,114.5,113.88,113.97,98459.0,98.0387,98.2016,97.6699,97.7471,98459.0
2018-03-19 14:30:00,113.95,114.14,113.55,114.05,70798.0,97.7299,97.8929,97.3869,97.8157,70798.0
2018-03-19 15:00:00,114.05,114.36,113.82,114.09,78646.0,97.8157,98.0816,97.6184,97.85,78646.0
2018-03-19 15:30:00,114.09,114.56,113.89,114.48,302973.0,97.85,98.2531,97.6785,98.1845,302973.0
2018-03-20 09:30:00,114.99,115.67,114.68,115.4,97549.0,98.6219,99.2051,98.356,98.9735,97549.0
2018-03-20 10:00:00,115.46,115.49,115.09,115.29,98208.0,99.025,99.0507,98.7077,98.8792,98208.0
2018-03-20 10:30:00,115.35,115.69,115.29,115.59,56338.0,98.9307,99.2223,98.8792,99.1365,56338.0
2018-03-20 11:00:00,115.64,115.75,115.52,115.67,45823.0,99.1794,99.2737,99.0765,99.2051,45823.0
2018-03-20 11:30:00,115.68,115.79,115.48,115.66,73223.0,99.2137,99.308,99.0421,99.1965,73223.0
2018-03-20 12:00:00,115.66,115.76,115.51,115.66,166583.0,99.1965,99.2823,99.0679,99.1965,166583.0
2018-03-20 12:30:00,115.66,115.79,115.41,115.43,101563.0,99.1965,99.308,98.9821,98.9993,101563.0
2018-03-20 13:00:00,115.41,115.58,115.28,115.3,68595.0,98.9821,99.1279,98.8706,98.8878,68595.0
2018-03-20 13:30:00,115.28,115.42,115.08,115.15,47566.0,98.8706,98.9907,98.6991,98.7591,47566.0
2018-03-20 14:00:00,115.11,115.32,115.0,115.26,93323.0,98.7248,98.9049,98.6305,98.8535,93323.0
2018-03-20 14:30:00,115.27,115.65,115.27,115.53,45358.0,98.862,99.1879,98.862,99.085,45358.0
2018-03-20 15:00:00,115.55,116.04,115.38,115.81,203016.0,99.1022,99.5224,98.9564,99.3252,203016.0
2018-03-20 15:30:00,115.8,115.82,115.35,115.56,381280.0,99.3166,99.3337,98.9307,99.1108,381280.0
2018-03-21 09:30:00,115.55,116.3,115.2,116.08,433507.0,99.1022,99.7454,98.802,99.5567,433507.0
2018-03-21 10:00:00,116.02,116.81,116.02,116.56,260113.0,99.5053,100.1828,99.5053,99.9684,260113.0
2018-03-21 10:30:00,116.58,116.74,116.35,116.45,328463.0,99.9856,100.1228,99.7883,99.8741,328463.0
2018-03-21 11:00:00,116.45,116.45,116.14,116.32,210162.0,99.8741,99.8741,99.6082,99.7626,210162.0
2018-03-21 11:30:00,116.32,116.71,116.27,116.56,273035.0,99.7626,100.0971,99.7197,99.9684,273035.0
2018-03-21 12:00:00,116.56,116.65,116.34,116.44,98308.0,99.9684,100.0456,99.7797,99.8655,98308.0
2018-03-21 12:30:00,116.45,116.71,116.28,116.52,280623.0,99.8741,100.0971,99.7283,99.9341,280623.0
2018-03-21 13:00:00,116.58,116.58,116.32,116.37,201144.0,99.9856,99.9856,99.7626,99.8055,201144.0
2018-03-21 13:30:00,116.36,116.59,116.25,116.59,63894.0,99.7969,99.9941,99.7025,99.9941,63894.0
2018-03-21 14:00:00,116.62,117.22,116.31,116.52,76897.0,100.0199,100.5345,99.754,99.9341,76897.0
2018-03-21 14:30:00,116.57,116.74,115.99,116.42,234160.0,99.977,100.1228,99.4796,99.8483,234160.0
2018-03-21 15:00:00,116.44,116.66,116.32,116.4,259418.0,99.8655,100.0542,99.7626,99.8312,259418.0
2018-03-21 15:30:00,116.43,116.81,116.31,116.36,695052.0,99.8569,100.1828,99.754,99.7969,695052.0
2018-03-22 09:30:00,115.11,115.68,114.12,114.4,100635.0,98.7248,99.2137,97.8757,98.1159,100635.0
2018-03-22 10:00:00,114.34,115.13,114.21,114.81,73457.0,98.0644,98.742,97.9529,98.4675,73457.0
2018-03-22 10:30:00,114.76,114.76,113.97,114.05,98292.0,98.4246,98.4246,97.7471,97.8157,98292.0
2018-03-22 11:00:00,114.08,114.26,113.95,114.14,92987.0,97.8414,97.9958,97.7299,97.8929,92987.0
2018-03-22 11:30:00,114.17,114.33,113.72,114.29,160271.0,97.9186,98.0558,97.5327,98.0215,160271.0
2018-03-22 12:00:00,114.3,115.22,114.0,115.22,128856.0,98.0301,98.8192,97.7728,98.8192,128856.0
2018-03-22 12:30:00,115.18,115.19,114.71,114.95,78236.0,98.7848,98.7934,98.3818,98.5876,78236.0
2018-03-22 13:00:00,114.93,115.21,114.52,115.21,73151.0,98.5704,98.8106,98.2188,98.8106,73151.0
2018-03-22 13:30:00,115.24,115.36,114.93,114.99,55923.0,98.8363,98.9392,98.5704,98.6219,55923.0
2018-03-22 14:00:00,114.95,115.02,114.48,114.53,116594.0,98.5876,98.6476,98.1845,98.2274,116594.0
2018-03-22 14:30:00,114.5,114.84,114.29,114.39,88483.0,98.2016,98.4932,98.0215,98.1073,88483.0
2018-03-22 15:00:00,114.35,114.55,113.91,114.06,128233.0,98.073,98.2445,97.6956,97.8243,128233.0
2018-03-22 15:30:00,114.04,114.14,113.07,113.13,343333.0,97.8071,97.8929,96.9752,97.0267,343333.0
2018-03-23 09:30:00,113.46,114.43,112.81,112.86,195511.0,97.3097,98.1416,96.7522,96.7951,195511.0
2018-03-23 10:00:00,112.91,113.28,112.33,112.54,96323.0,96.838,97.1553,96.3405,96.5206,96323.0
2018-03-23 10:30:00,112.57,112.77,112.25,112.71,135373.0,96.5464,96.7179,96.2719,96.6664,135373.0
2018-03-23 11:00:00,112.73,112.77,112.01,112.01,70362.0,96.6836,96.7179,96.0661,96.0661,70362.0
2018-03-23 11:30:00,112.07,112.09,111.14,111.14,157759.0,96.1175,96.1347,95.3199,95.3199,157759.0
2018-03-23 12:00:00,111.2,111.75,111.13,111.73,108623.0,95.3714,95.8431,95.3113,95.8259,108623.0
2018-03-23 12:30:00,111.72,111.72,111.41,111.59,67142.0,95.8174,95.8174,95.5515,95.7059,67142.0
2018-03-23 13:00:00,111.58,112.39,111.46,112.24,60911.0,95.6973,96.392,95.5944,96.2633,60911.0
2018-03-23 13:30:00,112.25,112.55,111.82,112.52,65737.0,96.2719,96.5292,95.9031,96.5035,65737.0
2018-03-23 14:00:00,112.53,112.65,111.62,111.77,79390.0,96.5121,96.615,95.7316,95.8602,79390.0
2018-03-23 14:30:00,111.77,111.92,110.6,110.74,121921.0,95.8602,95.9889,94.8568,94.9769,121921.0
2018-03-23 15:00:00,110.72,110.81,110.07,110.16,268334.0,94.9597,95.0369,94.4022,94.4794,268334.0
2018-03-23 15:30:00,110.15,110.15,109.17,109.21,560502.0,94.4708,94.4708,93.6303,93.6646,560502.0
2018-03-26 09:30:00,110.95,113.09,110.95,112.77,273671.0,95.157,96.9923,95.157,96.7179,273671.0
2018-03-26 10:00:00,112.9,113.0,111.98,112.35,276142.0,96.8294,96.9152,96.0403,96.3577,276142.0
2018-03-26 10:30:00,112.32,113.13,112.05,112.84,231710.0,96.332,97.0267,96.1004,96.7779,231710.0
2018-03-26 11:00:00,112.82,112.85,111.12,111.52,83094.0,96.7608,96.7865,95.3028,95.6458,83094.0
2018-03-26 11:30:00,111.47,112.44,111.4,112.04,101532.0,95.6029,96.4349,95.5429,96.0918,101532.0
2018-03-26 12:00:00,112.07,112.54,111.63,112.45,57769.0,96.1175,96.5206,95.7402,96.4434,57769.0
2018-03-26 12:30:00,112.45,112.81,112.23,112.34,64500.0,96.4434,96.7522,96.2548,96.3491,64500.0
2018-03-26 13:00:00,112.32,112.93,112.32,112.57,70484.0,96.332,96.8551,96.332,96.5464,70484.0
2018-03-26 13:30:00,112.59,112.72,112.41,112.68,92778.0,96.5635,96.675,96.4091,96.6407,92778.0
2018-03-26 14:00:00,112.69,113.62,112.66,113.43,94320.0,96.6493,97.4469,96.6236,97.284,94320.0
2018-03-26 14:30:00,113.46,114.06,113.29,113.79,121899.0,97.3097,97.8243,97.1639,97.5927,121899.0
2018-03-26 15:00:00,113.77,114.31,113.7,114.15,125363.0,97.5756,98.0387,97.5155,97.9015,125363.0
2018-03-26 15:30:00,114.15,114.36,113.91,114.05,322728.0,97.9015,98.0816,97.6956,97.8157,322728.0
2018-03-27 09:30:00,114.41,114.76,113.2,113.64,152650.0,98.1245,98.4246,97.0867,97.4641,152650.0
2018-03-27 10:00:00,113.64,113.89,113.17,113.74,110613.0,97.4641,97.6785,97.061,97.5498,110613.0
2018-03-27 10:30:00,113.7,114.44,113.23,113.98,63461.0,97.5155,98.1502,97.1124,97.7557,63461.0
2018-03-27 11:00:00,113.96,114.53,113.71,114.53,82519.0,97.7385,98.2274,97.5241,98.2274,82519.0
2018-03-27 11:30:00,114.55,115.1,114.47,114.85,78599.0,98.2445,98.7162,98.1759,98.5018,78599.0
2018-03-27 12:00:00,114.84,115.03,114.63,114.95,75538.0,98.4932,98.6562,98.3131,98.5876,75538.0
2018-03-27 12:30:00,114.91,115.24,114.82,115.11,300061.0,98.5533,98.8363,98.4761,98.7248,300061.0
2018-03-27 13:00:00,115.13,115.17,114.65,114.79,109897.0,98.742,98.7763,98.3303,98.4504,109897.0
2018-03-27 13:30:00,114.82,115.01,114.33,114.75,129814.0,98.4761,98.639,98.0558,98.4161,129814.0
2018-03-27 14:00:00,114.7,114.7,113.86,113.94,86652.0,98.3732,98.3732,97.6527,97.7214,86652.0
2018-03-27 14:30:00,113.92,114.25,113.43,113.43,111035.0,97.7042,97.9872,97.284,97.284,111035.0
2018-03-27 15:00:00,113.45,113.47,112.45,112.51,127510.0,97.3011,97.3183,96.4434,96.4949,127510.0
2018-03-27 15:30:00,112.5,112.56,111.65,112.27,338917.0,96.4863,96.5378,95.7573,96.2891,338917.0
2018-03-28 09:30:00,112.64,112.88,111.79,112.63,158723.0,96.6064,96.8122,95.8774,96.5978,158723.0
2018-03-28 10:00:00,112.73,113.04,112.16,112.27,145613.0,96.6836,96.9495,96.1947,96.2891,145613.0
2018-03-28 10:30:00,112.38,112.52,111.29,111.93,98436.0,96.3834,96.5035,95.4486,95.9975,98436.0
2018-03-28 11:00:00,111.92,112.59,111.76,111.88,140232.0,95.9889,96.5635,95.8517,95.9546,140232.0
2018-03-28 11:30:00,111.93,112.4,111.62,112.09,55698.0,95.9975,96.4006,95.7316,96.1347,55698.0
2018-03-28 12:00:00,112.14,113.2,112.02,112.81,61880.0,96.1776,97.0867,96.0747,96.7522,61880.0
2018-03-28 12:30:00,112.84,113.12,112.21,112.22,44859.0,96.7779,97.0181,96.2376,96.2462,44859.0
2018-03-28 13:00:00,112.16,112.61,111.78,112.52,106473.0,96.1947,96.5807,95.8688,96.5035,106473.0
2018-03-28 13:30:00,112.57,112.9,112.14,112.49,35551.0,96.5464,96.8294,96.1776,96.4778,35551.0
2018-03-28 14:00:00,112.46,112.66,111.97,112.19,66702.0,96.452,96.6236,96.0318,96.2205,66702.0
2018-03-28 14:30:00,112.16,112.91,112.08,112.24,67235.0,96.1947,96.838,96.1261,96.2633,67235.0
2018-03-28 15:00:00,112.23,112.37,111.64,112.37,133859.0,96.2548,96.3748,95.7487,96.3748,133859.0
2018-03-28 15:30:00,112.32,112.75,111.71,111.74,273631.0,96.332,96.7007,95.8088,95.8345,273631.0
2018-03-29 09:30:00,111.88,112.76,111.23,111.59,103188.0,95.9546,96.7093,95.3971,95.7059,103188.0
2018-03-29 10:00:00,111.63,112.11,111.47,112.04,58242.0,95.7402,96.1518,95.6029,96.0918,58242.0
2018-03-29 10:30:00,112.08,112.81,111.98,112.77,83389.0,96.1261,96.7522,96.0403,96.7179,83389.0
2018-03-29 11:00:00,112.78,113.13,112.36,112.36,49781.0,96.7265,97.0267,96.3663,96.3663,49781.0
2018-03-29 11:30:00,112.38,113.28,112.13,113.28,73751.0,96.3834,97.1553,96.169,97.1553,73751.0
2018-03-29 12:00:00,113.25,113.29,112.81,113.2,57675.0,97.1296,97.1639,96.7522,97.0867,57675.0
2018-03-29 12:30:00,113.17,113.29,113.0,113.26,29000.0,97.061,97.1639,96.9152,97.1381,29000.0
2018-03-29 13:00:00,113.27,113.48,113.05,113.48,42911.0,97.1467,97.3268,96.958,97.3268,42911.0
2018-03-29 13:30:00,113.43,113.93,113.34,113.85,42498.0,97.284,97.7128,97.2068,97.6442,42498.0
2018-03-29 14:00:00,113.82,114.05,113.52,113.92,69359.0,97.6184,97.8157,97.3611,97.7042,69359.0
2018-03-29 14:30:00,113.95,114.38,113.87,114.23,77028.0,97.7299,98.0987,97.6613,97.9701,77028.0
2018-03-29 15:00:00,114.21,114.64,113.83,113.95,93576.0,97.9529,98.3217,97.627,97.7299,93576.0
2018-03-29 15:30:00,113.94,114.07,113.45,113.49,227820.0,97.7214,97.8329,97.3011,97.3354,227820.0
2018-04-02 09:30:00,115.25,115.72,114.16,114.77,313034.0,98.8449,99.248,97.91,98.4332,313034.0
2018-04-02 10:00:00,114.68,114.79,114.16,114.18,170018.0,98.356,98.4504,97.91,97.9272,170018.0
2018-04-02 10:30:00,114.22,114.98,113.87,113.89,411951.0,97.9615,98.6133,97.6613,97.6785,411951.0
2018-04-02 11:00:00,113.89,113.94,113.23,113.77,135198.0,97.6785,97.7214,97.1124,97.5756,135198.0
2018-04-02 11:30:00,113.8,114.0,112.79,113.2,200412.0,97.6013,97.7728,96.7351,97.0867,200412.0
2018-04-02 12:00:00,113.11,113.17,112.55,113.04,70784.0,97.0095,97.061,96.5292,96.9495,70784.0
2018-04-02 12:30:00,113.06,113.36,112.79,112.84,64655.0,96.9666,97.2239,96.7351,96.7779,64655.0
2018-04-02 13:00:00,112.94,112.96,112.44,112.46,72050.0,96.8637,96.8809,96.4349,96.452,72050.0
2018-04-02 13:30:00,112.54,112.85,112.2,112.31,88217.0,96.5206,96.7865,96.229,96.3234,88217.0
2018-04-02 14:00:00,112.29,112.46,111.81,112.14,100871.0,96.3062,96.452,95.8945,96.1776,100871.0
2018-04-02 14:30:00,112.06,112.49,111.78,112.29,122802.0,96.109,96.4778,95.8688,96.3062,122802.0
2018-04-02 15:00:00,112.24,112.63,112.07,112.25,125200.0,96.2633,96.5978,96.1175,96.2719,125200.0
2018-04-02 15:30:00,112.27,113.62,112.15,113.28,545596.0,96.2891,97.4469,96.1862,97.1553,545596.0
2018-04-03 09:30:00,113.98,114.0,112.81,113.35,157213.0,97.7557,97.7728,96.7522,97.2153,157213.0
2018-04-03 10:00:00,113.36,113.38,112.68,113.34,139329.0,97.2239,97.2411,96.6407,97.2068,139329.0
2018-04-03 10:30:00,113.33,113.92,113.27,113.85,114978.0,97.1982,97.7042,97.1467,97.6442,114978.0
2018-04-03 11:00:00,113.87,114.27,113.39,113.54,87293.0,97.6613,98.0044,97.2496,97.3783,87293.0
2018-04-03 11:30:00,113.53,113.65,113.05,113.09,115693.0,97.3697,97.4726,96.958,96.9923,115693.0
2018-04-03 12:00:00,113.08,113.49,113.02,113.16,109563.0,96.9838,97.3354,96.9323,97.0524,109563.0
2018-04-03 12:30:00,113.14,113.55,113.11,113.38,50759.0,97.0352,97.3869,97.0095,97.2411,50759.0
2018-04-03 13:00:00,113.39,113.59,113.03,113.45,41001.0,97.2496,97.4212,96.9409,97.3011,41001.0
2018-04-03 13:30:00,113.48,113.56,113.17,113.53,47915.0,97.3268,97.3954,97.061,97.3697,47915.0
2018-04-03 14:00:00,113.51,113.56,112.94,113.0,70190.0,97.3526,97.3954,96.8637,96.9152,70190.0
2018-04-03 14:30:00,112.98,113.96,112.72,113.83,120017.0,96.898,97.7385,96.675,97.627,120017.0
2018-04-03 15:00:00,113.8,114.52,113.68,114.48,141776.0,97.6013,98.2188,97.4984,98.1845,141776.0
2018-04-03 15:30:00,114.5,114.51,113.8,114.05,289015.0,98.2016,98.2102,97.6013,97.8157,289015.0
2018-04-04 09:30:00,112.96,113.75,112.58,113.18,114124.0,96.8809,97.5584,96.5549,97.0695,114124.0
2018-04-04 10:00:00,113.21,113.86,113.06,113.59,92475.0,97.0953,97.6527,96.9666,97.4212,92475.0
2018-04-04 10:30:00,113.61,114.74,113.43,114.51,195834.0,97.4383,98.4075,97.284,98.2102,195834.0
2018-04-04 11:00:00,114.53,114.68,114.05,114.35,114907.0,98.2274,98.356,97.8157,98.073,114907.0
2018-04-04 11:30:00,114.33,114.79,114.33,114.79,111230.0,98.0558,98.4504,98.0558,98.4504,111230.0
2018-04-04 12:00:00,114.77,115.16,114.62,115.02,73710.0,98.4332,98.7677,98.3046,98.6476,73710.0
2018-04-04 12:30:00,115.04,115.53,114.87,115.44,102923.0,98.6648,99.085,98.519,99.0078,102923.0
2018-04-04 13:00:00,115.45,115.56,114.85,115.07,75183.0,99.0164,99.1108,98.5018,98.6905,75183.0
2018-04-04 13:30:00,115.06,115.18,114.75,115.06,72235.0,98.6819,98.7848,98.4161,98.6819,72235.0
2018-04-04 14:00:00,115.08,116.14,115.0,116.05,88104.0,98.6991,99.6082,98.6305,99.531,88104.0
2018-04-04 14:30:00,116.05,116.37,115.82,116.31,64648.0,99.531,99.8055,99.3337,99.754,64648.0
2018-04-04 15:00:00,116.3,116.8,116.25,116.76,109406.0,99.7454,100.1743,99.7025,100.1399,109406.0
2018-04-04 15:30:00,116.76,117.04,116.6,116.68,288282.0,100.1399,100.3801,100.0027,100.0713,288282.0
2018-04-05 09:30:00,117.65,117.78,116.92,117.38,153445.0,100.9033,101.0148,100.2772,100.6717,153445.0
2018-04-05 10:00:00,117.38,117.78,117.35,117.74,83556.0,100.6717,101.0148,100.646,100.9804,83556.0
2018-04-05 10:30:00,117.74,117.93,117.66,117.74,118530.0,100.9804,101.1434,100.9118,100.9804,118530.0
2018-04-05 11:00:00,117.75,118.48,117.68,118.28,95041.0,100.989,101.6151,100.929,101.4436,95041.0
2018-04-05 11:30:00,118.27,118.7,118.01,118.28,254325.0,101.435,101.8038,101.212,101.4436,254325.0
2018-04-05 12:00:00,118.3,118.42,117.47,117.63,214634.0,101.4607,101.5637,100.7489,100.8861,214634.0
2018-04-05 12:30:00,117.65,117.79,117.35,117.72,110773.0,100.9033,101.0233,100.646,100.9633,110773.0
2018-04-05 13:00:00,117.74,117.95,117.49,117.68,206065.0,100.9804,101.1606,100.766,100.929,206065.0
2018-04-05 13:30:00,117.67,117.81,117.16,117.58,146290.0,100.9204,101.0405,100.483,100.8432,146290.0
2018-04-05 14:00:00,117.61,117.75,117.25,117.48,119920.0,100.869,100.989,100.5602,100.7575,119920.0
2018-04-05 14:30:00,117.47,118.08,117.41,117.98,271174.0,100.7489,101.2721,100.6974,101.1863,271174.0
2018-04-05 15:00:00,117.97,118.07,117.73,117.8,205078.0,101.1777,101.2635,100.9719,101.0319,205078.0
2018-04-05 15:30:00,117.78,117.81,117.43,117.51,345099.0,101.0148,101.0405,100.7146,100.7832,345099.0
2018-04-06 09:30:00,116.41,116.87,116.18,116.52,121037.0,99.8398,100.2343,99.6425,99.9341,121037.0
2018-04-06 10:00:00,116.52,116.88,116.33,116.68,58548.0,99.9341,100.2429,99.7712,100.0713,58548.0
2018-04-06 10:30:00,116.68,116.71,115.98,116.15,71881.0,100.0713,100.0971,99.471,99.6168,71881.0
2018-04-06 11:00:00,116.1,116.1,115.28,115.53,47194.0,99.5739,99.5739,98.8706,99.085,47194.0
2018-04-06 11:30:00,115.57,116.1,115.53,115.99,49255.0,99.1193,99.5739,99.085,99.4796,49255.0
2018-04-06 12:00:00,115.95,115.95,115.37,115.41,56178.0,99.4452,99.4452,98.9478,98.9821,56178.0
2018-04-06 12:30:00,115.34,116.19,115.33,116.14,38291.0,98.9221,99.6511,98.9135,99.6082,38291.0
2018-04-06 13:00:00,116.19,116.19,115.64,115.97,73578.0,99.6511,99.6511,99.1794,99.4624,73578.0
2018-04-06 13:30:00,115.97,116.05,114.65,114.65,51904.0,99.4624,99.531,98.3303,98.3303,51904.0
2018-04-06 14:00:00,114.67,114.73,114.04,114.08,148719.0,98.3474,98.3989,97.8071,97.8414,148719.0
2018-04-06 14:30:00,114.04,114.3,113.38,113.58,72742.0,97.8071,98.0301,97.2411,97.4126,72742.0
2018-04-06 15:00:00,113.56,113.96,113.42,113.59,164963.0,97.3954,97.7385,97.2754,97.4212,164963.0
2018-04-06 15:30:00,113.6,114.27,113.52,113.69,515007.0,97.4298,98.0044,97.3611,97.5069,515007.0
2018-04-09 09:30:00,114.49,114.99,113.97,114.9,66605.0,98.1931,98.6219,97.7471,98.5447,66605.0
2018-04-09 10:00:00,114.89,115.16,114.65,115.16,53057.0,98.5361,98.7677,98.3303,98.7677,53057.0
2018-04-09 10:30:00,115.2,115.34,114.87,114.93,48274.0,98.802,98.9221,98.519,98.5704,48274.0
2018-04-09 11:00:00,114.92,115.48,114.79,115.47,48760.0,98.5619,99.0421,98.4504,99.0336,48760.0
2018-04-09 11:30:00,115.47,116.14,115.47,115.74,88486.0,99.0336,99.6082,99.0336,99.2651,88486.0
2018-04-09 12:00:00,115.69,116.0,115.55,115.74,51919.0,99.2223,99.4881,99.1022,99.2651,51919.0
2018-04-09 12:30:00,115.73,115.79,115.5,115.65,39778.0,99.2566,99.308,99.0593,99.1879,39778.0
2018-04-09 13:00:00,115.63,115.93,115.63,115.86,37494.0,99.1708,99.4281,99.1708,99.3681,37494.0
2018-04-09 13:30:00,115.9,116.26,115.81,116.22,48617.0,99.4024,99.7111,99.3252,99.6768,48617.0
2018-04-09 14:00:00,116.21,116.21,115.37,115.63,54178.0,99.6682,99.6682,98.9478,99.1708,54178.0
2018-04-09 14:30:00,115.64,115.82,115.43,115.62,65315.0,99.1794,99.3337,98.9993,99.1622,65315.0
2018-04-09 15:00:00,115.65,115.65,115.05,115.24,72009.0,99.1879,99.1879,98.6734,98.8363,72009.0
2018-04-09 15:30:00,115.24,115.26,114.32,114.48,185760.0,98.8363,98.8535,98.0473,98.1845,185760.0
2018-04-10 09:30:00,115.97,116.16,115.56,115.93,92657.0,99.4624,99.6254,99.1108,99.4281,92657.0
2018-04-10 10:00:00,115.95,116.24,115.87,116.07,182305.0,99.4452,99.694,99.3766,99.5482,182305.0
2018-04-10 10:30:00,116.08,116.58,116.0,116.25,316920.0,99.5567,99.9856,99.4881,99.7025,316920.0
2018-04-10 11:00:00,116.27,116.65,116.27,116.42,124293.0,99.7197,100.0456,99.7197,99.8483,124293.0
2018-04-10 11:30:00,116.42,116.79,116.06,116.41,63929.0,99.8483,100.1657,99.5396,99.8398,63929.0
2018-04-10 12:00:00,116.49,116.49,115.5,115.76,106451.0,99.9084,99.9084,99.0593,99.2823,106451.0
2018-04-10 12:30:00,115.78,116.21,115.72,116.12,93492.0,99.2994,99.6682,99.248,99.591,93492.0
2018-04-10 13:00:00,116.13,116.35,116.02,116.16,99213.0,99.5996,99.7883,99.5053,99.6254,99213.0
2018-04-10 13:30:00,116.15,116.34,115.51,116.02,230694.0,99.6168,99.7797,99.0679,99.5053,230694.0
2018-04-10 14:00:00,116.05,116.18,115.51,115.51,188376.0,99.531,99.6425,99.0679,99.0679,188376.0
2018-04-10 14:30:00,115.55,115.89,115.24,115.89,99732.0,99.1022,99.3938,98.8363,99.3938,99732.0
2018-04-10 15:00:00,115.9,116.14,115.72,115.98,221664.0,99.4024,99.6082,99.248,99.471,221664.0
2018-04-10 15:30:00,115.98,116.09,115.78,115.9,281691.0,99.471,99.5653,99.2994,99.4024,281691.0
2018-04-11 09:30:00,114.64,115.36,114.59,114.97,69159.0,98.3217,98.9392,98.2788,98.6047,69159.0
2018-04-11 10:00:00,114.94,115.21,114.92,115.01,68870.0,98.579,98.8106,98.5619,98.639,68870.0
2018-04-11 10:30:00,114.98,115.12,114.61,114.66,75911.0,98.6133,98.7334,98.296,98.3389,75911.0
2018-04-11 11:00:00,114.6,114.97,114.35,114.92,57038.0,98.2874,98.6047,98.073,98.5619,57038.0
2018-04-11 11:30:00,114.92,115.19,114.76,115.04,60112.0,98.5619,98.7934,98.4246,98.6648,60112.0
2018-04-11 12:00:00,115.04,115.4,115.0,115.33,52820.0,98.6648,98.9735,98.6305,98.9135,52820.0
2018-04-11 12:30:00,115.32,115.53,115.2,115.48,38046.0,98.9049,99.085,98.802,99.0421,38046.0
2018-04-11 13:00:00,115.5,115.57,115.12,115.17,26481.0,99.0593,99.1193,98.7334,98.7763,26481.0
2018-04-11 13:30:00,115.17,115.4,114.87,115.35,25847.0,98.7763,98.9735,98.519,98.9307,25847.0
2018-04-11 14:00:00,115.4,115.54,115.01,115.41,40416.0,98.9735,99.0936,98.639,98.9821,40416.0
2018-04-11 14:30:00,115.34,115.68,115.27,115.67,88979.0,98.9221,99.2137,98.862,99.2051,88979.0
2018-04-11 15:00:00,115.65,115.73,115.3,115.48,113313.0,99.1879,99.2566,98.8878,99.0421,113313.0
2018-04-11 15:30:00,115.5,115.94,115.32,115.59,214558.0,99.0593,99.4367,98.9049,99.1365,214558.0
2018-04-12 09:30:00,116.04,116.13,115.6,115.95,86607.0,99.5224,99.5996,99.1451,99.4452,86607.0
2018-04-12 10:00:00,115.92,116.26,115.82,116.22,47719.0,99.4195,99.7111,99.3337,99.6768,47719.0
2018-04-12 10:30:00,116.21,116.35,115.89,116.01,42189.0,99.6682,99.7883,99.3938,99.4967,42189.0
2018-04-12 11:00:00,116.0,116.71,115.96,116.32,226258.0,99.4881,100.0971,99.4538,99.7626,226258.0
2018-04-12 11:30:00,116.31,116.42,116.05,116.19,60022.0,99.754,99.8483,99.531,99.6511,60022.0
2018-04-12 12:00:00,116.23,116.32,115.92,115.99,111662.0,99.6854,99.7626,99.4195,99.4796,111662.0
2018-04-12 12:30:00,115.97,116.08,115.93,115.97,69792.0,99.4624,99.5567,99.4281,99.4624,69792.0
2018-04-12 13:00:00,115.98,116.07,115.47,115.49,39778.0,99.471,99.5482,99.0336,99.0507,39778.0
2018-04-12 13:30:00,115.47,115.95,115.46,115.73,31131.0,99.0336,99.4452,99.025,99.2566,31131.0
2018-04-12 14:00:00,115.8,116.03,115.78,115.95,46221.0,99.3166,99.5139,99.2994,99.4452,46221.0
2018-04-12 14:30:00,115.98,115.99,115.66,115.88,54333.0,99.471,99.4796,99.1965,99.3852,54333.0
2018-04-12 15:00:00,115.9,116.14,115.82,115.99,172842.0,99.4024,99.6082,99.3337,99.4796,172842.0
2018-04-12 15:30:00,115.98,116.01,115.18,115.24,300891.0,99.471,99.4967,98.7848,98.8363,300891.0
2018-04-13 09:30:00,115.95,116.2,115.33,115.94,128325.0,99.4452,99.6597,98.9135,99.4367,128325.0
2018-04-13 10:00:00,115.94,115.99,115.15,115.28,56785.0,99.4367,99.4796,98.7591,98.8706,56785.0
2018-04-13 10:30:00,115.31,115.63,115.17,115.26,47380.0,98.8963,99.1708,98.7763,98.8535,47380.0
2018-04-13 11:00:00,115.26,115.39,114.95,115.34,77143.0,98.8535,98.965,98.5876,98.9221,77143.0
2018-04-13 11:30:00,115.32,115.35,114.97,115.15,78440.0,98.9049,98.9307,98.6047,98.7591,78440.0
2018-04-13 12:00:00,115.13,115.33,114.83,115.07,80100.0,98.742,98.9135,98.4847,98.6905,80100.0
2018-04-13 12:30:00,115.07,115.07,114.73,114.98,74376.0,98.6905,98.6905,98.3989,98.6133,74376.0
2018-04-13 13:00:00,114.95,115.31,114.92,115.24,35998.0,98.5876,98.8963,98.5619,98.8363,35998.0
2018-04-13 13:30:00,115.26,115.34,115.11,115.26,49712.0,98.8535,98.9221,98.7248,98.8535,49712.0
2018-04-13 14:00:00,115.23,115.37,115.07,115.31,55646.0,98.8277,98.9478,98.6905,98.8963,55646.0
2018-04-13 14:30:00,115.24,115.53,115.13,115.18,68790.0,98.8363,99.085,98.742,98.7848,68790.0
2018-04-13 15:00:00,115.13,115.13,114.48,114.75,163379.0,98.742,98.742,98.1845,98.4161,163379.0
2018-04-13 15:30:00,114.75,115.43,114.65,115.27,198604.0,98.4161,98.9993,98.3303,98.862,198604.0
2018-04-16 09:30:00,116.44,116.51,115.8,115.99,111846.0,99.8655,99.9255,99.3166,99.4796,111846.0
2018-04-16 10:00:00,116.02,116.42,115.92,116.28,187335.0,99.5053,99.8483,99.4195,99.7283,187335.0
2018-04-16 10:30:00,116.3,116.63,116.01,116.46,200446.0,99.7454,100.0285,99.4967,99.8826,200446.0
2018-04-16 11:00:00,116.47,116.78,116.44,116.53,130022.0,99.8912,100.1571,99.8655,99.9427,130022.0
2018-04-16 11:30:00,116.55,116.96,116.49,116.94,94187.0,99.9598,100.3115,99.9084,100.2943,94187.0
2018-04-16 12:00:00,116.97,117.07,116.71,116.71,47709.0,100.3201,100.4058,100.0971,100.0971,47709.0
2018-04-16 12:30:00,116.72,117.27,116.71,117.2,91453.0,100.1056,100.5774,100.0971,100.5173,91453.0
2018-04-16 13:00:00,117.22,117.49,117.22,117.39,39839.0,100.5345,100.766,100.5345,100.6803,39839.0
2018-04-16 13:30:00,117.39,117.51,117.22,117.33,43058.0,100.6803,100.7832,100.5345,100.6288,43058.0
2018-04-16 14:00:00,117.33,117.36,117.06,117.1,44411.0,100.6288,100.6545,100.3972,100.4315,44411.0
2018-04-16 14:30:00,117.09,117.33,116.92,116.98,76470.0,100.423,100.6288,100.2772,100.3286,76470.0
2018-04-16 15:00:00,116.99,117.01,116.62,116.86,69448.0,100.3372,100.3544,100.0199,100.2257,69448.0
2018-04-16 15:30:00,116.86,117.09,116.84,116.9,227217.0,100.2257,100.423,100.2086,100.26,227217.0
2018-04-17 09:30:00,118.35,119.0,117.93,118.68,185845.0,101.5036,102.0611,101.1434,101.7866,185845.0
2018-04-17 10:00:00,118.74,118.76,117.81,117.96,281067.0,101.8381,101.8553,101.0405,101.1691,281067.0
2018-04-17 10:30:00,117.96,118.35,117.86,118.22,201400.0,101.1691,101.5036,101.0834,101.3921,201400.0
2018-04-17 11:00:00,118.18,118.23,117.77,117.95,200394.0,101.3578,101.4007,101.0062,101.1606,200394.0
2018-04-17 11:30:00,117.95,118.03,117.81,117.84,129427.0,101.1606,101.2292,101.0405,101.0662,129427.0
2018-04-17 12:00:00,117.88,117.95,117.58,117.61,50604.0,101.1005,101.1606,100.8432,100.869,50604.0
2018-04-17 12:30:00,117.61,117.66,117.33,117.61,66479.0,100.869,100.9118,100.6288,100.869,66479.0
2018-04-17 13:00:00,117.58,117.72,117.43,117.59,68807.0,100.8432,100.9633,100.7146,100.8518,68807.0
2018-04-17 13:30:00,117.59,117.7,117.47,117.63,79789.0,100.8518,100.9461,100.7489,100.8861,79789.0
2018-04-17 14:00:00,117.64,117.75,117.51,117.64,97714.0,100.8947,100.989,100.7832,100.8947,97714.0
2018-04-17 14:30:00,117.64,117.67,117.57,117.64,57014.0,100.8947,100.9204,100.8346,100.8947,57014.0
2018-04-17 15:00:00,117.65,118.15,117.62,118.0,85127.0,100.9033,101.3321,100.8775,101.2034,85127.0
2018-04-17 15:30:00,118.0,118.06,117.85,117.85,225656.0,101.2034,101.2549,101.0748,101.0748,225656.0
2018-04-18 09:30:00,118.02,118.57,117.64,117.69,72928.0,101.2206,101.6923,100.8947,100.9376,72928.0
2018-04-18 10:00:00,117.7,117.85,117.6,117.71,127658.0,100.9461,101.0748,100.8604,100.9547,127658.0
2018-04-18 10:30:00,117.7,118.24,117.7,117.95,159778.0,100.9461,101.4093,100.9461,101.1606,159778.0
2018-04-18 11:00:00,117.96,118.0,117.74,117.76,89926.0,101.1691,101.2034,100.9804,100.9976,89926.0
2018-04-18 11:30:00,117.79,117.86,117.68,117.68,150189.0,101.0233,101.0834,100.929,100.929,150189.0
2018-04-18 12:00:00,117.71,117.89,117.64,117.74,128866.0,100.9547,101.1091,100.8947,100.9804,128866.0
2018-04-18 12:30:00,117.75,118.16,117.73,118.11,92573.0,100.989,101.3407,100.9719,101.2978,92573.0
2018-04-18 13:00:00,118.11,118.44,118.11,118.33,40759.0,101.2978,101.5808,101.2978,101.4865,40759.0
2018-04-18 13:30:00,118.31,118.56,118.29,118.43,82867.0,101.4693,101.6837,101.4522,101.5722,82867.0
2018-04-18 14:00:00,118.43,118.94,118.38,118.9,91336.0,101.5722,102.0096,101.5293,101.9753,91336.0
2018-04-18 14:30:00,118.9,119.08,118.86,118.99,83480.0,101.9753,102.1297,101.941,102.0525,83480.0
2018-04-18 15:00:00,119.01,119.59,118.94,118.98,152577.0,102.0697,102.5671,102.0096,102.0439,152577.0
2018-04-18 15:30:00,118.98,118.99,118.56,118.61,228339.0,102.0439,102.0525,101.6837,101.7266,228339.0
2018-04-19 09:30:00,118.38,119.03,118.1,118.32,88319.0,101.5293,102.0868,101.2892,101.4779,88319.0
2018-04-19 10:00:00,118.31,118.47,118.06,118.07,230754.0,101.4693,101.6065,101.2549,101.2635,230754.0
2018-04-19 10:30:00,118.04,118.17,117.81,117.99,43573.0,101.2377,101.3492,101.0405,101.1949,43573.0
2018-04-19 11:00:00,118.02,118.09,117.78,117.99,73533.0,101.2206,101.2806,101.0148,101.1949,73533.0
2018-04-19 11:30:00,117.94,118.01,117.58,117.59,51485.0,101.152,101.212,100.8432,100.8518,51485.0
2018-04-19 12:00:00,117.6,117.66,117.42,117.53,74431.0,100.8604,100.9118,100.706,100.8003,74431.0
2018-04-19 12:30:00,117.5,117.62,117.5,117.51,52068.0,100.7746,100.8775,100.7746,100.7832,52068.0
2018-04-19 13:00:00,117.5,117.58,117.42,117.47,44919.0,100.7746,100.8432,100.706,100.7489,44919.0
2018-04-19 13:30:00,117.5,117.6,117.38,117.43,123438.0,100.7746,100.8604,100.6717,100.7146,123438.0
2018-04-19 14:00:00,117.43,117.53,117.19,117.22,85538.0,100.7146,100.8003,100.5087,100.5345,85538.0
2018-04-19 14:30:00,117.22,117.56,117.15,117.53,287890.0,100.5345,100.8261,100.4744,100.8003,287890.0
2018-04-19 15:00:00,117.5,117.71,117.43,117.48,55578.0,100.7746,100.9547,100.7146,100.7575,55578.0
2018-04-19 15:30:00,117.46,117.99,117.45,117.74,141365.0,100.7403,101.1949,100.7317,100.9804,141365.0
2018-04-20 09:30:00,117.5,118.11,117.06,117.29,203569.0,100.7746,101.2978,100.3972,100.5945,203569.0
2018-04-20 10:00:00,117.31,117.34,116.96,117.21,37807.0,100.6117,100.6374,100.3115,100.5259,37807.0
2018-04-20 10:30:00,117.2,117.2,116.43,116.63,58459.0,100.5173,100.5173,99.8569,100.0285,58459.0
2018-04-20 11:00:00,116.63,116.65,115.97,116.07,69233.0,100.0285,100.0456,99.4624,99.5482,69233.0
2018-04-20 11:30:00,116.05,116.67,116.04,116.42,48424.0,99.531,100.0628,99.5224,99.8483,48424.0
2018-04-20 12:00:00,116.44,116.44,116.22,116.28,31414.0,99.8655,99.8655,99.6768,99.7283,31414.0
2018-04-20 12:30:00,116.28,116.52,116.14,116.37,41184.0,99.7283,99.9341,99.6082,99.8055,41184.0
2018-04-20 13:00:00,116.35,116.8,116.26,116.8,56730.0,99.7883,100.1743,99.7111,100.1743,56730.0
2018-04-20 13:30:00,116.82,117.25,116.74,116.9,56097.0,100.1914,100.5602,100.1228,100.26,56097.0
2018-04-20 14:00:00,116.88,116.92,116.68,116.87,34436.0,100.2429,100.2772,100.0713,100.2343,34436.0
2018-04-20 14:30:00,116.87,116.91,116.54,116.7,39596.0,100.2343,100.2686,99.9513,100.0885,39596.0
2018-04-20 15:00:00,116.71,116.71,116.16,116.43,55669.0,100.0971,100.0971,99.6254,99.8569,55669.0
2018-04-20 15:30:00,116.44,116.98,116.32,116.83,281267.0,99.8655,100.3286,99.7626,100.2,281267.0
2018-04-23 09:30:00,117.26,117.68,117.14,117.45,65872.0,100.5688,100.929,100.4659,100.7317,65872.0
2018-04-23 10:00:00,117.53,117.61,117.15,117.33,51529.0,100.8003,100.869,100.4744,100.6288,51529.0
2018-04-23 10:30:00,117.37,117.44,117.07,117.23,66465.0,100.6631,100.7232,100.4058,100.543,66465.0
2018-04-23 11:00:00,117.23,117.58,117.14,117.49,38758.0,100.543,100.8432,100.4659,100.766,38758.0
2018-04-23 11:30:00,117.5,117.69,117.47,117.69,32975.0,100.7746,100.9376,100.7489,100.9376,32975.0
2018-04-23 12:00:00,117.7,117.76,117.51,117.52,26840.0,100.9461,100.9976,100.7832,100.7918,26840.0
2018-04-23 12:30:00,117.51,117.62,117.37,117.42,50756.0,100.7832,100.8775,100.6631,100.706,50756.0
2018-04-23 13:00:00,117.39,117.44,117.28,117.32,27772.0,100.6803,100.7232,100.5859,100.6202,27772.0
2018-04-23 13:30:00,117.36,117.64,117.3,117.54,33636.0,100.6545,100.8947,100.6031,100.8089,33636.0
2018-04-23 14:00:00,117.52,117.57,117.08,117.16,52403.0,100.7918,100.8346,100.4144,100.483,52403.0
2018-04-23 14:30:00,117.13,117.27,116.95,117.02,37118.0,100.4573,100.5774,100.3029,100.3629,37118.0
2018-04-23 15:00:00,116.97,117.2,116.96,117.2,32958.0,100.3201,100.5173,100.3115,100.5173,32958.0
2018-04-23 15:30:00,117.21,117.32,117.06,117.1,155787.0,100.5259,100.6202,100.3972,100.4315,155787.0
2018-04-24 09:30:00,118.05,118.37,117.64,118.21,69339.0,101.2463,101.5208,100.8947,101.3835,69339.0
2018-04-24 10:00:00,118.21,118.7,118.02,118.1,60550.0,101.3835,101.8038,101.2206,101.2892,60550.0
2018-04-24 10:30:00,118.07,118.34,117.8,118.04,58471.0,101.2635,101.495,101.0319,101.2377,58471.0
2018-04-24 11:00:00,118.01,118.04,117.61,117.82,44744.0,101.212,101.2377,100.869,101.0491,44744.0
2018-04-24 11:30:00,117.84,118.05,117.49,117.49,43087.0,101.0662,101.2463,100.766,100.766,43087.0
2018-04-24 12:00:00,117.42,117.57,116.99,117.18,33944.0,100.706,100.8346,100.3372,100.5002,33944.0
2018-04-24 12:30:00,117.18,117.19,116.38,116.38,40185.0,100.5002,100.5087,99.814,99.814,40185.0
2018-04-24 13:00:00,116.4,116.67,116.37,116.47,67565.0,99.8312,100.0628,99.8055,99.8912,67565.0
2018-04-24 13:30:00,116.47,116.51,115.92,116.03,48112.0,99.8912,99.9255,99.4195,99.5139,48112.0
2018-04-24 14:00:00,116.04,116.1,115.58,115.66,58296.0,99.5224,99.5739,99.1279,99.1965,58296.0
2018-04-24 14:30:00,115.66,116.08,115.44,115.98,49233.0,99.1965,99.5567,99.0078,99.471,49233.0
2018-04-24 15:00:00,115.98,116.49,115.98,116.22,49903.0,99.471,99.9084,99.471,99.6768,49903.0
2018-04-24 15:30:00,116.2,116.48,115.67,116.36,166472.0,99.6597,99.8998,99.2051,99.7969,166472.0
2018-04-25 09:30:00,116.36,116.56,115.37,115.5,51988.0,99.7969,99.9684,98.9478,99.0593,51988.0
2018-04-25 10:00:00,115.55,115.84,115.36,115.67,42202.0,99.1022,99.3509,98.9392,99.2051,42202.0
2018-04-25 10:30:00,115.69,115.88,115.43,115.63,50187.0,99.2223,99.3852,98.9993,99.1708,50187.0
2018-04-25 11:00:00,115.61,115.74,115.36,115.65,53812.0,99.1536,99.2651,98.9392,99.1879,53812.0
2018-04-25 11:30:00,115.65,115.66,115.31,115.4,165429.0,99.1879,99.1965,98.8963,98.9735,165429.0
2018-04-25 12:00:00,115.41,115.84,115.3,115.77,38826.0,98.9821,99.3509,98.8878,99.2909,38826.0
2018-04-25 12:30:00,115.75,115.92,115.68,115.8,41208.0,99.2737,99.4195,99.2137,99.3166,41208.0
2018-04-25 13:00:00,115.78,115.99,115.78,115.88,40760.0,99.2994,99.4796,99.2994,99.3852,40760.0
2018-04-25 13:30:00,115.88,116.21,115.87,116.16,39162.0,99.3852,99.6682,99.3766,99.6254,39162.0
2018-04-25 14:00:00,116.2,116.27,115.81,116.1,82512.0,99.6597,99.7197,99.3252,99.5739,82512.0
2018-04-25 14:30:00,116.06,116.77,116.0,116.75,50492.0,99.5396,100.1485,99.4881,100.1314,50492.0
2018-04-25 15:00:00,116.76,116.82,116.45,116.6,87051.0,100.1399,100.1914,99.8741,100.0027,87051.0
2018-04-25 15:30:00,116.6,116.75,116.27,116.7,260167.0,100.0027,100.1314,99.7197,100.0885,260167.0
2018-04-26 09:30:00,116.98,117.51,116.5,117.51,72461.0,100.3286,100.7832,99.917,100.7832,72461.0
2018-04-26 10:00:00,117.53,117.97,117.38,117.51,61896.0,100.8003,101.1777,100.6717,100.7832,61896.0
2018-04-26 10:30:00,117.54,117.89,117.54,117.82,59128.0,100.8089,101.1091,100.8089,101.0491,59128.0
2018-04-26 11:00:00,117.8,117.89,117.42,117.59,60366.0,101.0319,101.1091,100.706,100.8518,60366.0
2018-04-26 11:30:00,117.59,118.07,117.55,118.06,82785.0,100.8518,101.2635,100.8175,101.2549,82785.0
2018-04-26 12:00:00,118.05,118.05,117.77,117.91,50488.0,101.2463,101.2463,101.0062,101.1263,50488.0
2018-04-26 12:30:00,117.88,117.92,117.45,117.45,46073.0,101.1005,101.1348,100.7317,100.7317,46073.0
2018-04-26 13:00:00,117.45,117.92,117.45,117.84,49825.0,100.7317,101.1348,100.7317,101.0662,49825.0
2018-04-26 13:30:00,117.85,118.0,117.61,118.0,51965.0,101.0748,101.2034,100.869,101.2034,51965.0
2018-04-26 14:00:00,117.98,118.01,117.79,118.0,39711.0,101.1863,101.212,101.0233,101.2034,39711.0
2018-04-26 14:30:00,118.0,118.27,117.95,118.22,48242.0,101.2034,101.435,101.1606,101.3921,48242.0
2018-04-26 15:00:00,118.24,118.63,118.24,118.5,100641.0,101.4093,101.7438,101.4093,101.6323,100641.0
2018-04-26 15:30:00,118.51,118.71,118.39,118.7,221061.0,101.6408,101.8124,101.5379,101.8038,221061.0
2018-04-27 09:30:00,118.44,119.83,118.25,119.36,77093.0,101.5808,102.773,101.4179,102.3699,77093.0
2018-04-27 10:00:00,119.32,119.58,119.22,119.33,65485.0,102.3355,102.5585,102.2498,102.3441,65485.0
2018-04-27 10:30:00,119.34,119.35,118.67,118.75,88398.0,102.3527,102.3613,101.7781,101.8467,88398.0
2018-04-27 11:00:00,118.72,119.45,118.7,119.36,93565.0,101.821,102.447,101.8038,102.3699,93565.0
2018-04-27 11:30:00,119.33,119.34,119.06,119.26,52574.0,102.3441,102.3527,102.1126,102.2841,52574.0
2018-04-27 12:00:00,119.28,119.57,119.28,119.55,45343.0,102.3012,102.55,102.3012,102.5328,45343.0
2018-04-27 12:30:00,119.54,119.8,119.28,119.67,57177.0,102.5242,102.7472,102.3012,102.6357,57177.0
2018-04-27 13:00:00,119.69,119.72,119.6,119.64,69350.0,102.6529,102.6786,102.5757,102.61,69350.0
2018-04-27 13:30:00,119.65,119.78,119.54,119.61,58747.0,102.6186,102.7301,102.5242,102.5843,58747.0
2018-04-27 14:00:00,119.61,119.84,119.55,119.81,70159.0,102.5843,102.7815,102.5328,102.7558,70159.0
2018-04-27 14:30:00,119.81,119.86,119.68,119.86,140419.0,102.7558,102.7987,102.6443,102.7987,140419.0
2018-04-27 15:00:00,119.86,119.88,119.67,119.76,232496.0,102.7987,102.8158,102.6357,102.7129,232496.0
2018-04-27 15:30:00,119.75,120.09,119.74,119.87,341163.0,102.7043,102.9959,102.6958,102.8073,341163.0
2018-04-30 09:30:00,120.0,120.14,119.04,119.04,184222.0,102.9188,103.0388,102.0954,102.0954,184222.0
2018-04-30 10:00:00,119.1,119.23,118.52,118.59,167155.0,102.1469,102.2584,101.6494,101.7095,167155.0
2018-04-30 10:30:00,118.56,118.77,118.39,118.59,133335.0,101.6837,101.8638,101.5379,101.7095,133335.0
2018-04-30 11:00:00,118.63,118.98,118.62,118.73,210284.0,101.7438,102.0439,101.7352,101.8295,210284.0
2018-04-30 11:30:00,118.73,118.9,118.26,118.58,149802.0,101.8295,101.9753,101.4264,101.7009,149802.0
2018-04-30 12:00:00,118.51,118.57,118.07,118.34,125075.0,101.6408,101.6923,101.2635,101.495,125075.0
2018-04-30 12:30:00,118.34,118.54,118.15,118.46,157218.0,101.495,101.6666,101.3321,101.598,157218.0
2018-04-30 13:00:00,118.47,118.6,118.29,118.57,56369.0,101.6065,101.718,101.4522,101.6923,56369.0
2018-04-30 13:30:00,118.57,118.75,118.48,118.57,39742.0,101.6923,101.8467,101.6151,101.6923,39742.0
2018-04-30 14:00:00,118.54,118.57,118.18,118.52,71450.0,101.6666,101.6923,101.3578,101.6494,71450.0
2018-04-30 14:30:00,118.48,118.52,118.23,118.3,143609.0,101.6151,101.6494,101.4007,101.4607,143609.0
2018-04-30 15:00:00,118.27,118.53,118.25,118.4,129042.0,101.435,101.658,101.4179,101.5465,129042.0
2018-04-30 15:30:00,118.41,118.85,118.06,118.07,239193.0,101.5551,101.9324,101.2549,101.2635,239193.0
2018-05-01 09:30:00,112.65,117.61,112.58,117.14,321012.0,96.615,100.869,96.5549,100.4659,321012.0
2018-05-01 10:00:00,117.12,118.01,117.06,117.96,189440.0,100.4487,101.212,100.3972,101.1691,189440.0
2018-05-01 10:30:00,117.98,118.31,117.76,118.08,127409.0,101.1863,101.4693,100.9976,101.2721,127409.0
2018-05-01 11:00:00,118.03,118.08,117.68,117.68,194519.0,101.2292,101.2721,100.929,100.929,194519.0
2018-05-01 11:30:00,117.68,117.96,117.37,117.37,70312.0,100.929,101.1691,100.6631,100.6631,70312.0
2018-05-01 12:00:00,117.43,117.77,117.41,117.73,47358.0,100.7146,101.0062,100.6974,100.9719,47358.0
2018-05-01 12:30:00,117.77,117.84,117.4,117.43,40698.0,101.0062,101.0662,100.6888,100.7146,40698.0
2018-05-01 13:00:00,117.4,117.42,117.06,117.19,44580.0,100.6888,100.706,100.3972,100.5087,44580.0
2018-05-01 13:30:00,117.18,118.12,117.14,118.1,65117.0,100.5002,101.3064,100.4659,101.2892,65117.0
2018-05-01 14:00:00,118.1,118.38,117.99,118.2,64759.0,101.2892,101.5293,101.1949,101.375,64759.0
2018-05-01 14:30:00,118.2,119.11,118.17,119.09,123294.0,101.375,102.1554,101.3492,102.1383,123294.0
2018-05-01 15:00:00,119.08,119.12,118.48,118.62,231262.0,102.1297,102.164,101.6151,101.7352,231262.0
2018-05-01 15:30:00,118.62,119.14,118.49,118.8,399572.0,101.7352,102.1812,101.6237,101.8896,399572.0
2018-05-02 09:30:00,123.01,123.99,121.69,122.5,510599.0,105.5003,106.3408,104.3682,105.0629,510599.0
2018-05-02 10:00:00,122.54,122.79,122.13,122.29,431037.0,105.0972,105.3116,104.7456,104.8828,431037.0
2018-05-02 10:30:00,122.28,122.56,121.36,122.18,274484.0,104.8742,105.1144,104.0852,104.7884,274484.0
2018-05-02 11:00:00,122.18,122.25,121.33,121.5,244544.0,104.7884,104.8485,104.0594,104.2052,244544.0
2018-05-02 11:30:00,121.48,121.55,120.28,120.64,273185.0,104.1881,104.2481,103.1589,103.4677,273185.0
2018-05-02 12:00:00,120.67,120.91,120.44,120.72,256328.0,103.4934,103.6992,103.2961,103.5363,256328.0
2018-05-02 12:30:00,120.7,121.43,120.68,121.04,386380.0,103.5191,104.1452,103.502,103.8107,386380.0
2018-05-02 13:00:00,121.05,121.83,120.95,121.66,278276.0,103.8193,104.4883,103.7335,104.3425,278276.0
2018-05-02 13:30:00,121.71,122.82,121.69,122.82,130317.0,104.3853,105.3373,104.3682,105.3373,130317.0
2018-05-02 14:00:00,122.81,123.76,122.69,123.45,275000.0,105.3288,106.1435,105.2258,105.8777,275000.0
2018-05-02 14:30:00,123.49,123.51,122.85,123.02,338683.0,105.912,105.9291,105.3631,105.5089,338683.0
2018-05-02 15:00:00,123.02,123.34,122.37,122.51,205532.0,105.5089,105.7833,104.9514,105.0715,205532.0
2018-05-02 15:30:00,122.51,122.58,121.92,122.07,527525.0,105.0715,105.1315,104.5655,104.6941,527525.0
2018-05-03 09:30:00,121.67,122.58,120.58,122.54,167405.0,104.351,105.1315,103.4162,105.0972,167405.0
2018-05-03 10:00:00,122.54,122.8,122.34,122.7,281136.0,105.0972,105.3202,104.9257,105.2344,281136.0
2018-05-03 10:30:00,122.68,122.68,121.62,122.22,153609.0,105.2173,105.2173,104.3082,104.8227,153609.0
2018-05-03 11:00:00,122.26,122.78,122.15,122.48,111127.0,104.8571,105.303,104.7627,105.0457,111127.0
2018-05-03 11:30:00,122.48,122.89,122.37,122.68,232906.0,105.0457,105.3974,104.9514,105.2173,232906.0
2018-05-03 12:00:00,122.71,122.93,122.26,122.33,83887.0,105.243,105.4317,104.8571,104.9171,83887.0
2018-05-03 12:30:00,122.32,123.03,122.32,122.89,277406.0,104.9085,105.5175,104.9085,105.3974,277406.0
2018-05-03 13:00:00,122.88,122.92,122.67,122.76,142938.0,105.3888,105.4231,105.2087,105.2859,142938.0
2018-05-03 13:30:00,122.76,123.35,122.71,123.19,326964.0,105.2859,105.7919,105.243,105.6547,326964.0
2018-05-03 14:00:00,123.17,123.59,122.9,123.11,202632.0,105.6375,105.9977,105.406,105.5861,202632.0
2018-05-03 14:30:00,123.14,123.39,123.03,123.03,303062.0,105.6118,105.8262,105.5175,105.5175,303062.0
2018-05-03 15:00:00,123.06,123.09,122.8,123.02,329727.0,105.5432,105.5689,105.3202,105.5089,329727.0
2018-05-03 15:30:00,123.03,123.22,122.69,123.12,545950.0,105.5175,105.6804,105.2258,105.5946,545950.0
2018-05-04 09:30:00,122.5,122.89,121.97,122.2,109741.0,105.0629,105.3974,104.6083,104.8056,109741.0
2018-05-04 10:00:00,122.2,123.92,122.19,123.92,65117.0,104.8056,106.2808,104.797,106.2808,65117.0
2018-05-04 10:30:00,123.9,124.56,123.76,124.13,110177.0,106.2636,106.8297,106.1435,106.4609,110177.0
2018-05-04 11:00:00,124.14,124.83,124.06,124.83,73364.0,106.4694,107.0612,106.4008,107.0612,73364.0
2018-05-04 11:30:00,124.82,124.92,124.47,124.73,83116.0,107.0527,107.1384,106.7525,106.9755,83116.0
2018-05-04 12:00:00,124.73,125.27,124.68,125.18,82092.0,106.9755,107.4386,106.9326,107.3614,82092.0
2018-05-04 12:30:00,125.18,125.34,124.85,125.02,61492.0,107.3614,107.4986,107.0784,107.2242,61492.0
2018-05-04 13:00:00,125.01,125.74,124.95,125.52,92394.0,107.2156,107.8417,107.1642,107.653,92394.0
2018-05-04 13:30:00,125.5,125.67,125.29,125.63,72388.0,107.6359,107.7817,107.4558,107.7474,72388.0
2018-05-04 14:00:00,125.61,125.85,125.45,125.85,66770.0,107.7302,107.936,107.593,107.936,66770.0
2018-05-04 14:30:00,125.86,125.93,125.72,125.75,76051.0,107.9446,108.0047,107.8245,107.8503,76051.0
2018-05-04 15:00:00,125.75,125.81,125.59,125.63,102944.0,107.8503,107.9017,107.7131,107.7474,102944.0
2018-05-04 15:30:00,125.64,125.67,125.11,125.38,300749.0,107.7559,107.7817,107.3014,107.5329,300749.0
2018-05-07 09:30:00,125.35,125.73,125.02,125.55,107489.0,107.5072,107.8331,107.2242,107.6787,107489.0
2018-05-07 10:00:00,125.59,125.64,124.93,125.32,95486.0,107.7131,107.7559,107.147,107.4815,95486.0
2018-05-07 10:30:00,125.33,125.36,124.88,125.2,96349.0,107.4901,107.5158,107.1041,107.3786,96349.0
2018-05-07 11:00:00,125.21,125.59,125.04,125.59,95067.0,107.3871,107.7131,107.2413,107.7131,95067.0
2018-05-07 11:30:00,125.62,125.73,125.17,125.51,69679.0,107.7388,107.8331,107.3528,107.6444,69679.0
2018-05-07 12:00:00,125.55,125.62,125.27,125.52,80817.0,107.6787,107.7388,107.4386,107.653,80817.0
2018-05-07 12:30:00,125.5,125.56,125.36,125.44,40838.0,107.6359,107.6873,107.5158,107.5844,40838.0
2018-05-07 13:00:00,125.48,125.53,125.34,125.47,56002.0,107.6187,107.6616,107.4986,107.6101,56002.0
2018-05-07 13:30:00,125.5,125.61,125.41,125.55,50737.0,107.6359,107.7302,107.5587,107.6787,50737.0
2018-05-07 14:00:00,125.52,125.63,125.52,125.6,75134.0,107.653,107.7474,107.653,107.7216,75134.0
2018-05-07 14:30:00,125.6,125.86,125.38,125.5,120193.0,107.7216,107.9446,107.5329,107.6359,120193.0
2018-05-07 15:00:00,125.5,125.61,125.02,125.16,101430.0,107.6359,107.7302,107.2242,107.3443,101430.0
2018-05-07 15:30:00,125.14,125.65,125.12,125.57,200631.0,107.3271,107.7645,107.31,107.6959,200631.0
2018-05-08 09:30:00,125.6,125.67,124.85,125.03,66144.0,107.7216,107.7817,107.0784,107.2328,66144.0
2018-05-08 10:00:00,125.1,125.27,124.93,125.25,67512.0,107.2928,107.4386,107.147,107.4214,67512.0
2018-05-08 10:30:00,125.23,125.74,125.2,125.56,56193.0,107.4043,107.8417,107.3786,107.6873,56193.0
2018-05-08 11:00:00,125.52,126.03,125.39,125.78,73597.0,107.653,108.0904,107.5415,107.876,73597.0
2018-05-08 11:30:00,125.78,125.93,125.43,125.75,57029.0,107.876,108.0047,107.5758,107.8503,57029.0
2018-05-08 12:00:00,125.8,125.84,125.42,125.44,55540.0,107.8932,107.9275,107.5672,107.5844,55540.0
2018-05-08 12:30:00,125.45,125.76,125.44,125.58,61933.0,107.593,107.8589,107.5844,107.7045,61933.0
2018-05-08 13:00:00,125.56,125.79,125.48,125.72,59994.0,107.6873,107.8846,107.6187,107.8245,59994.0
2018-05-08 13:30:00,125.74,125.76,125.36,125.44,93964.0,107.8417,107.8589,107.5158,107.5844,93964.0
2018-05-08 14:00:00,125.47,125.72,125.27,125.46,111887.0,107.6101,107.8245,107.4386,107.6016,111887.0
2018-05-08 14:30:00,125.46,125.5,124.95,125.27,84189.0,107.6016,107.6359,107.1642,107.4386,84189.0
2018-05-08 15:00:00,125.22,125.6,125.12,125.53,70652.0,107.3957,107.7216,107.31,107.6616,70652.0
2018-05-08 15:30:00,125.55,125.78,125.52,125.77,175599.0,107.6787,107.876,107.653,107.8674,175599.0
2018-05-09 09:30:00,126.09,126.44,125.87,126.16,335721.0,108.1419,108.4421,107.9532,108.2019,335721.0
2018-05-09 10:00:00,126.11,126.5,126.0,126.23,109191.0,108.159,108.4935,108.0647,108.262,109191.0
2018-05-09 10:30:00,126.25,126.42,126.0,126.07,87198.0,108.2791,108.4249,108.0647,108.1247,87198.0
2018-05-09 11:00:00,126.07,126.4,126.06,126.29,75019.0,108.1247,108.4078,108.1161,108.3134,75019.0
2018-05-09 11:30:00,126.3,126.5,126.24,126.5,49997.0,108.322,108.4935,108.2705,108.4935,49997.0
2018-05-09 12:00:00,126.51,126.79,126.33,126.79,53867.0,108.5021,108.7422,108.3477,108.7422,53867.0
2018-05-09 12:30:00,126.8,127.29,126.71,127.12,52950.0,108.7508,109.1711,108.6736,109.0253,52950.0
2018-05-09 13:00:00,127.14,127.55,127.14,127.55,39664.0,109.0424,109.3941,109.0424,109.3941,39664.0
2018-05-09 13:30:00,127.59,127.83,127.54,127.83,97541.0,109.4284,109.6342,109.3855,109.6342,97541.0
2018-05-09 14:00:00,127.84,127.92,127.63,127.71,72288.0,109.6428,109.7114,109.4627,109.5313,72288.0
2018-05-09 14:30:00,127.71,127.92,127.47,127.48,180270.0,109.5313,109.7114,109.3254,109.334,180270.0
2018-05-09 15:00:00,127.46,127.53,127.12,127.13,164061.0,109.3169,109.3769,109.0253,109.0338,164061.0
2018-05-09 15:30:00,127.14,127.19,126.88,127.03,453679.0,109.0424,109.0853,108.8194,108.9481,453679.0
2018-05-10 09:30:00,127.49,127.69,127.06,127.18,63965.0,109.3426,109.5141,108.9738,109.0767,63965.0
2018-05-10 10:00:00,127.18,127.25,127.03,127.11,117422.0,109.0767,109.1368,108.9481,109.0167,117422.0
2018-05-10 10:30:00,127.09,127.46,127.03,127.21,149296.0,108.9995,109.3169,108.9481,109.1025,149296.0
2018-05-10 11:00:00,127.23,127.26,126.9,126.98,92501.0,109.1196,109.1453,108.8366,108.9052,92501.0
2018-05-10 11:30:00,126.99,127.17,126.96,126.99,95429.0,108.9138,109.0681,108.888,108.9138,95429.0
2018-05-10 12:00:00,126.99,127.28,126.96,127.23,143203.0,108.9138,109.1625,108.888,109.1196,143203.0
2018-05-10 12:30:00,127.22,127.43,127.16,127.43,117522.0,109.111,109.2911,109.0596,109.2911,117522.0
2018-05-10 13:00:00,127.43,127.7,127.43,127.48,102282.0,109.2911,109.5227,109.2911,109.334,102282.0
2018-05-10 13:30:00,127.47,127.52,127.34,127.45,70527.0,109.3254,109.3683,109.214,109.3083,70527.0
2018-05-10 14:00:00,127.45,127.7,127.3,127.55,125314.0,109.3083,109.5227,109.1796,109.3941,125314.0
2018-05-10 14:30:00,127.58,127.6,126.95,127.0,152997.0,109.4198,109.4369,108.8795,108.9223,152997.0
2018-05-10 15:00:00,127.0,127.09,126.78,126.85,182625.0,108.9223,108.9995,108.7337,108.7937,182625.0
2018-05-10 15:30:00,126.85,127.45,126.8,127.38,340008.0,108.7937,109.3083,108.7508,109.2483,340008.0
2018-05-11 09:30:00,127.58,127.58,126.61,127.14,71529.0,109.4198,109.4198,108.5879,109.0424,71529.0
2018-05-11 10:00:00,127.23,127.34,127.04,127.23,47816.0,109.1196,109.214,108.9567,109.1196,47816.0
2018-05-11 10:30:00,127.21,127.61,127.1,127.61,46293.0,109.1025,109.4455,109.0081,109.4455,46293.0
2018-05-11 11:00:00,127.6,127.75,127.27,127.44,45305.0,109.4369,109.5656,109.1539,109.2997,45305.0
2018-05-11 11:30:00,127.44,127.61,127.17,127.59,36839.0,109.2997,109.4455,109.0681,109.4284,36839.0
2018-05-11 12:00:00,127.62,127.77,127.28,127.31,31711.0,109.4541,109.5827,109.1625,109.1882,31711.0
2018-05-11 12:30:00,127.36,127.78,127.33,127.76,51566.0,109.2311,109.5913,109.2054,109.5742,51566.0
2018-05-11 13:00:00,127.75,127.91,127.73,127.83,57081.0,109.5656,109.7028,109.5484,109.6342,57081.0
2018-05-11 13:30:00,127.81,127.82,127.5,127.76,59039.0,109.617,109.6256,109.3512,109.5742,59039.0
2018-05-11 14:00:00,127.77,127.88,127.54,127.85,45127.0,109.5827,109.6771,109.3855,109.6514,45127.0
2018-05-11 14:30:00,127.83,127.84,127.47,127.61,53793.0,109.6342,109.6428,109.3254,109.4455,53793.0
2018-05-11 15:00:00,127.61,127.65,127.27,127.29,85657.0,109.4455,109.4798,109.1539,109.1711,85657.0
2018-05-11 15:30:00,127.29,127.48,127.07,127.34,282245.0,109.1711,109.334,108.9824,109.214,282245.0
2018-05-14 09:30:00,127.56,127.67,126.45,127.11,81922.0,109.4026,109.497,108.4506,109.0167,81922.0
2018-05-14 10:00:00,127.15,127.55,127.14,127.36,39802.0,109.051,109.3941,109.0424,109.2311,39802.0
2018-05-14 10:30:00,127.44,127.73,127.12,127.12,37043.0,109.2997,109.5484,109.0253,109.0253,37043.0
2018-05-14 11:00:00,127.17,127.58,127.1,127.31,52127.0,109.0681,109.4198,109.0081,109.1882,52127.0
2018-05-14 11:30:00,127.28,127.48,127.09,127.15,60687.0,109.1625,109.334,108.9995,109.051,60687.0
2018-05-14 12:00:00,127.16,127.45,127.08,127.28,41920.0,109.0596,109.3083,108.991,109.1625,41920.0
2018-05-14 12:30:00,127.28,127.29,126.8,126.87,78360.0,109.1625,109.1711,108.7508,108.8109,78360.0
2018-05-14 13:00:00,126.84,126.84,126.48,126.58,72057.0,108.7851,108.7851,108.4764,108.5621,72057.0
2018-05-14 13:30:00,126.6,127.02,126.42,126.56,87880.0,108.5793,108.9395,108.4249,108.545,87880.0
2018-05-14 14:00:00,126.58,126.63,126.22,126.57,70176.0,108.5621,108.605,108.2534,108.5536,70176.0
2018-05-14 14:30:00,126.55,126.77,126.53,126.75,92189.0,108.5364,108.7251,108.5192,108.7079,92189.0
2018-05-14 15:00:00,126.77,126.93,126.63,126.84,81714.0,108.7251,108.8623,108.605,108.7851,81714.0
2018-05-14 15:30:00,126.85,126.86,126.46,126.68,215846.0,108.7937,108.8023,108.4592,108.6479,215846.0
2018-05-15 09:30:00,125.73,126.04,125.28,125.57,129162.0,107.8331,108.099,107.4472,107.6959,129162.0
2018-05-15 10:00:00,125.54,126.43,125.52,126.24,88904.0,107.6702,108.4335,107.653,108.2705,88904.0
2018-05-15 10:30:00,126.21,126.52,125.75,125.81,48136.0,108.2448,108.5107,107.8503,107.9017,48136.0
2018-05-15 11:00:00,125.85,126.3,125.85,126.18,39086.0,107.936,108.322,107.936,108.2191,39086.0
2018-05-15 11:30:00,126.15,126.5,126.08,126.08,53709.0,108.1933,108.4935,108.1333,108.1333,53709.0
2018-05-15 12:00:00,126.04,126.29,125.95,126.15,74750.0,108.099,108.3134,108.0218,108.1933,74750.0
2018-05-15 12:30:00,126.23,126.6,126.2,126.46,178050.0,108.262,108.5793,108.2362,108.4592,178050.0
2018-05-15 13:00:00,126.45,126.6,126.27,126.54,39326.0,108.4506,108.5793,108.2963,108.5278,39326.0
2018-05-15 13:30:00,126.51,126.75,126.36,126.48,48369.0,108.5021,108.7079,108.3734,108.4764,48369.0
2018-05-15 14:00:00,126.46,126.74,126.41,126.73,59813.0,108.4592,108.6994,108.4163,108.6908,59813.0
2018-05-15 14:30:00,126.74,127.13,126.68,126.92,38602.0,108.6994,109.0338,108.6479,108.8537,38602.0
2018-05-15 15:00:00,126.97,129.51,126.29,126.55,389547.0,108.8966,111.0751,108.3134,108.5364,389547.0
2018-05-15 15:30:00,126.52,127.2,126.48,127.07,393020.0,108.5107,109.0939,108.4764,108.9824,393020.0
2018-05-16 09:30:00,127.19,127.64,127.17,127.5,60039.0,109.0853,109.4712,109.0681,109.3512,60039.0
2018-05-16 10:00:00,127.53,127.53,127.06,127.1,70597.0,109.3769,109.3769,108.9738,109.0081,70597.0
2018-05-16 10:30:00,127.14,127.52,126.95,127.51,60646.0,109.0424,109.3683,108.8795,109.3598,60646.0
2018-05-16 11:00:00,127.5,127.58,127.22,127.28,25301.0,109.3512,109.4198,109.111,109.1625,25301.0
2018-05-16 11:30:00,127.28,127.41,127.2,127.36,51794.0,109.1625,109.274,109.0939,109.2311,51794.0
2018-05-16 12:00:00,127.39,127.76,127.38,127.72,48337.0,109.2568,109.5742,109.2483,109.5399,48337.0
2018-05-16 12:30:00,127.73,127.95,127.69,127.86,32018.0,109.5484,109.7371,109.5141,109.6599,32018.0
2018-05-16 13:00:00,127.87,127.97,127.83,127.96,31254.0,109.6685,109.7543,109.6342,109.7457,31254.0
2018-05-16 13:30:00,127.98,128.49,127.96,128.47,69965.0,109.7629,110.2003,109.7457,110.1831,69965.0
2018-05-16 14:00:00,128.48,128.57,128.28,128.36,62499.0,110.1917,110.2689,110.0201,110.0888,62499.0
2018-05-16 14:30:00,128.36,128.36,128.08,128.25,71511.0,110.0888,110.0888,109.8486,109.9944,71511.0
2018-05-16 15:00:00,128.22,128.22,127.84,127.96,60657.0,109.9687,109.9687,109.6428,109.7457,60657.0
2018-05-16 15:30:00,127.94,128.04,127.63,128.01,207813.0,109.7285,109.8143,109.4627,109.7886,207813.0
2018-05-17 09:30:00,127.9,128.27,127.0,127.38,100985.0,109.6942,110.0116,108.9223,109.2483,100985.0
2018-05-17 10:00:00,127.38,128.13,127.38,128.05,56852.0,109.2483,109.8915,109.2483,109.8229,56852.0
2018-05-17 10:30:00,128.04,129.06,127.99,128.98,65538.0,109.8143,110.6891,109.7714,110.6205,65538.0
2018-05-17 11:00:00,128.94,128.98,128.45,128.51,60453.0,110.5862,110.6205,110.1659,110.2174,60453.0
2018-05-17 11:30:00,128.48,128.57,128.33,128.43,62190.0,110.1917,110.2689,110.063,110.1488,62190.0
2018-05-17 12:00:00,128.42,128.5,128.25,128.32,56001.0,110.1402,110.2088,109.9944,110.0545,56001.0
2018-05-17 12:30:00,128.35,128.42,127.93,127.96,58714.0,110.0802,110.1402,109.72,109.7457,58714.0
2018-05-17 13:00:00,127.95,128.04,127.73,127.8,48781.0,109.7371,109.8143,109.5484,109.6085,48781.0
2018-05-17 13:30:00,127.81,127.84,127.21,127.23,42558.0,109.617,109.6428,109.1025,109.1196,42558.0
2018-05-17 14:00:00,127.26,127.54,127.13,127.54,49570.0,109.1453,109.3855,109.0338,109.3855,49570.0
2018-05-17 14:30:00,127.55,127.81,127.49,127.81,64220.0,109.3941,109.617,109.3426,109.617,64220.0
2018-05-17 15:00:00,127.82,127.91,127.64,127.66,67734.0,109.6256,109.7028,109.4712,109.4884,67734.0
2018-05-17 15:30:00,127.65,128.1,127.6,127.97,227961.0,109.4798,109.8658,109.4369,109.7543,227961.0
2018-05-18 09:30:00,128.26,128.4,127.67,128.09,133382.0,110.003,110.1231,109.497,109.8572,133382.0
2018-05-18 10:00:00,128.07,128.6,127.93,128.47,46802.0,109.84,110.2946,109.72,110.1831,46802.0
2018-05-18 10:30:00,128.44,128.94,127.96,128.93,59712.0,110.1574,110.5862,109.7457,110.5776,59712.0
2018-05-18 11:00:00,128.92,129.14,128.79,128.88,76632.0,110.569,110.7577,110.4576,110.5347,76632.0
2018-05-18 11:30:00,128.91,129.25,128.83,129.01,41366.0,110.5605,110.8521,110.4919,110.6462,41366.0
2018-05-18 12:00:00,129.0,129.03,128.54,128.56,37250.0,110.6377,110.6634,110.2431,110.2603,37250.0
2018-05-18 12:30:00,128.58,128.85,128.55,128.79,39140.0,110.2774,110.509,110.2517,110.4576,39140.0
2018-05-18 13:00:00,128.78,128.8,128.63,128.7,46957.0,110.449,110.4661,110.3203,110.3804,46957.0
2018-05-18 13:30:00,128.71,128.82,128.52,128.74,38560.0,110.3889,110.4833,110.226,110.4147,38560.0
2018-05-18 14:00:00,128.75,128.97,128.71,128.96,32371.0,110.4232,110.6119,110.3889,110.6034,32371.0
2018-05-18 14:30:00,128.94,129.14,128.92,129.08,74180.0,110.5862,110.7577,110.569,110.7063,74180.0
2018-05-18 15:00:00,129.08,129.11,128.82,128.86,67808.0,110.7063,110.732,110.4833,110.5176,67808.0
2018-05-18 15:30:00,128.85,129.02,128.73,128.91,219102.0,110.509,110.6548,110.4061,110.5605,219102.0
2018-05-21 09:30:00,129.21,129.54,128.84,128.93,80778.0,110.8178,111.1008,110.5004,110.5776,80778.0
2018-05-21 10:00:00,128.77,129.18,128.77,129.13,27247.0,110.4404,110.792,110.4404,110.7492,27247.0
2018-05-21 10:30:00,129.14,129.7,129.14,129.63,46278.0,110.7577,111.238,110.7577,111.178,46278.0
2018-05-21 11:00:00,129.62,129.67,129.04,129.08,47827.0,111.1694,111.2123,110.672,110.7063,47827.0
2018-05-21 11:30:00,129.1,129.47,128.92,129.36,74532.0,110.7234,111.0408,110.569,110.9464,74532.0
2018-05-21 12:00:00,129.4,129.67,129.23,129.25,126072.0,110.9807,111.2123,110.8349,110.8521,126072.0
2018-05-21 12:30:00,129.22,129.3,129.09,129.12,35583.0,110.8263,110.895,110.7148,110.7406,35583.0
2018-05-21 13:00:00,129.14,129.26,129.01,129.03,55677.0,110.7577,110.8607,110.6462,110.6634,55677.0
2018-05-21 13:30:00,129.04,129.08,128.97,128.99,34088.0,110.672,110.7063,110.6119,110.6291,34088.0
2018-05-21 14:00:00,129.01,129.01,128.75,128.83,37339.0,110.6462,110.6462,110.4232,110.4919,37339.0
2018-05-21 14:30:00,128.81,128.87,128.63,128.84,116906.0,110.4747,110.5262,110.3203,110.5004,116906.0
2018-05-21 15:00:00,128.84,128.93,128.69,128.78,90259.0,110.5004,110.5776,110.3718,110.449,90259.0
2018-05-21 15:30:00,128.79,128.92,128.59,128.83,164109.0,110.4576,110.569,110.286,110.4919,164109.0
2018-05-22 09:30:00,129.0,129.48,128.7,128.77,38305.0,110.6377,111.0493,110.3804,110.4404,38305.0
2018-05-22 10:00:00,128.77,128.89,128.25,128.25,52427.0,110.4404,110.5433,109.9944,109.9944,52427.0
2018-05-22 10:30:00,128.22,128.41,127.96,127.97,44370.0,109.9687,110.1316,109.7457,109.7543,44370.0
2018-05-22 11:00:00,127.99,128.38,127.99,128.31,68295.0,109.7714,110.1059,109.7714,110.0459,68295.0
2018-05-22 11:30:00,128.31,128.41,128.14,128.39,53346.0,110.0459,110.1316,109.9001,110.1145,53346.0
2018-05-22 12:00:00,128.42,128.54,128.38,128.49,27198.0,110.1402,110.2431,110.1059,110.2003,27198.0
2018-05-22 12:30:00,128.45,128.56,128.34,128.49,91666.0,110.1659,110.2603,110.0716,110.2003,91666.0
2018-05-22 13:00:00,128.5,128.62,128.47,128.52,55197.0,110.2088,110.3118,110.1831,110.226,55197.0
2018-05-22 13:30:00,128.52,128.55,128.44,128.45,42762.0,110.226,110.2517,110.1574,110.1659,42762.0
2018-05-22 14:00:00,128.43,128.59,128.4,128.51,85592.0,110.1488,110.286,110.1231,110.2174,85592.0
2018-05-22 14:30:00,128.53,128.63,128.45,128.45,108887.0,110.2346,110.3203,110.1659,110.1659,108887.0
2018-05-22 15:00:00,128.46,128.74,128.45,128.49,92502.0,110.1745,110.4147,110.1659,110.2003,92502.0
2018-05-22 15:30:00,128.49,128.51,128.22,128.36,135320.0,110.2003,110.2174,109.9687,110.0888,135320.0
2018-05-23 09:30:00,127.4,127.76,127.14,127.26,70106.0,109.2654,109.5742,109.0424,109.1453,70106.0
2018-05-23 10:00:00,127.27,127.74,127.14,127.61,85326.0,109.1539,109.557,109.0424,109.4455,85326.0
2018-05-23 10:30:00,127.61,127.71,127.44,127.61,82228.0,109.4455,109.5313,109.2997,109.4455,82228.0
2018-05-23 11:00:00,127.62,128.21,127.57,128.15,82512.0,109.4541,109.9601,109.4112,109.9087,82512.0
2018-05-23 11:30:00,128.17,128.38,128.01,128.09,100982.0,109.9258,110.1059,109.7886,109.8572,100982.0
2018-05-23 12:00:00,128.13,128.39,128.07,128.1,38495.0,109.8915,110.1145,109.84,109.8658,38495.0
2018-05-23 12:30:00,128.11,128.46,128.08,128.39,40418.0,109.8743,110.1745,109.8486,110.1145,40418.0
2018-05-23 13:00:00,128.4,128.45,128.25,128.38,37485.0,110.1231,110.1659,109.9944,110.1059,37485.0
2018-05-23 13:30:00,128.39,128.59,128.28,128.56,44620.0,110.1145,110.286,110.0201,110.2603,44620.0
2018-05-23 14:00:00,128.57,129.11,128.52,128.94,54192.0,110.2689,110.732,110.226,110.5862,54192.0
2018-05-23 14:30:00,128.95,129.09,128.73,129.09,58747.0,110.5948,110.7148,110.4061,110.7148,58747.0
2018-05-23 15:00:00,129.08,129.13,128.94,129.1,76068.0,110.7063,110.7492,110.5862,110.7234,76068.0
2018-05-23 15:30:00,129.11,129.41,129.06,129.39,224398.0,110.732,110.9893,110.6891,110.9721,224398.0
2018-05-24 09:30:00,129.28,130.22,128.44,129.03,93146.0,110.8778,111.684,110.1574,110.6634,93146.0
2018-05-24 10:00:00,128.99,129.31,128.82,128.9,37597.0,110.6291,110.9035,110.4833,110.5519,37597.0
2018-05-24 10:30:00,128.85,129.2,128.52,128.66,41813.0,110.509,110.8092,110.226,110.3461,41813.0
2018-05-24 11:00:00,128.76,129.35,128.64,129.27,41495.0,110.4318,110.9378,110.3289,110.8692,41495.0
2018-05-24 11:30:00,129.32,129.44,129.05,129.44,44262.0,110.9121,111.015,110.6805,111.015,44262.0
2018-05-24 12:00:00,129.53,129.67,129.42,129.65,26867.0,111.0922,111.2123,110.9979,111.1951,26867.0
2018-05-24 12:30:00,129.67,129.81,129.55,129.81,28836.0,111.2123,111.3324,111.1094,111.3324,28836.0
2018-05-24 13:00:00,129.82,129.95,129.76,129.9,33395.0,111.3409,111.4524,111.2895,111.4096,33395.0
2018-05-24 13:30:00,129.89,130.09,129.84,130.06,52134.0,111.401,111.5725,111.3581,111.5468,52134.0
2018-05-24 14:00:00,130.07,130.07,129.84,129.87,48843.0,111.5554,111.5554,111.3581,111.3838,48843.0
2018-05-24 14:30:00,129.87,130.08,129.81,130.05,42280.0,111.3838,111.5639,111.3324,111.5382,42280.0
2018-05-24 15:00:00,130.04,130.34,129.92,130.28,58480.0,111.5296,111.7869,111.4267,111.7355,58480.0
2018-05-24 15:30:00,130.28,130.44,130.18,130.28,217488.0,111.7355,111.8727,111.6497,111.7355,217488.0
2018-05-25 09:30:00,130.92,130.99,129.71,130.2,80629.0,112.2844,112.3444,111.2466,111.6668,80629.0
2018-05-25 10:00:00,130.2,130.72,129.82,130.57,51996.0,111.6668,112.1128,111.3409,111.9842,51996.0
2018-05-25 10:30:00,130.59,130.64,130.06,130.37,42037.0,112.0013,112.0442,111.5468,111.8126,42037.0
2018-05-25 11:00:00,130.38,131.0,130.36,130.94,37970.0,111.8212,112.353,111.8041,112.3015,37970.0
2018-05-25 11:30:00,130.97,131.02,130.61,130.83,40144.0,112.3272,112.3701,112.0185,112.2072,40144.0
2018-05-25 12:00:00,130.84,130.93,130.55,130.82,41037.0,112.2157,112.2929,111.967,112.1986,41037.0
2018-05-25 12:30:00,130.81,130.84,130.5,130.53,73856.0,112.19,112.2157,111.9241,111.9499,73856.0
2018-05-25 13:00:00,130.53,130.73,130.48,130.54,41934.0,111.9499,112.1214,111.907,111.9585,41934.0
2018-05-25 13:30:00,130.51,130.52,130.3,130.39,33441.0,111.9327,111.9413,111.7526,111.8298,33441.0
2018-05-25 14:00:00,130.37,130.75,130.35,130.74,37794.0,111.8126,112.1386,111.7955,112.13,37794.0
2018-05-25 14:30:00,130.75,130.83,130.41,130.58,52037.0,112.1386,112.2072,111.847,111.9928,52037.0
2018-05-25 15:00:00,130.58,130.78,130.51,130.74,59724.0,111.9928,112.1643,111.9327,112.13,59724.0
2018-05-25 15:30:00,130.75,130.79,130.5,130.65,181501.0,112.1386,112.1729,111.9241,112.0528,181501.0
2018-05-29 09:30:00,129.7,130.1,129.54,130.02,88682.0,111.238,111.5811,111.1008,111.5125,88682.0
2018-05-29 10:00:00,130.04,130.21,129.71,129.88,68714.0,111.5296,111.6754,111.2466,111.3924,68714.0
2018-05-29 10:30:00,129.9,130.15,129.66,130.0,83954.0,111.4096,111.624,111.2037,111.4953,83954.0
2018-05-29 11:00:00,130.0,130.35,129.91,130.13,79340.0,111.4953,111.7955,111.4181,111.6068,79340.0
2018-05-29 11:30:00,130.16,130.17,129.21,129.26,50416.0,111.6325,111.6411,110.8178,110.8607,50416.0
2018-05-29 12:00:00,129.24,129.28,128.83,128.9,40425.0,110.8435,110.8778,110.4919,110.5519,40425.0
2018-05-29 12:30:00,128.95,129.5,128.94,129.38,45258.0,110.5948,111.0665,110.5862,110.9636,45258.0
2018-05-29 13:00:00,129.36,129.39,129.05,129.16,34744.0,110.9464,110.9721,110.6805,110.7749,34744.0
2018-05-29 13:30:00,129.15,129.2,128.85,129.05,38900.0,110.7663,110.8092,110.509,110.6805,38900.0
2018-05-29 14:00:00,129.01,129.09,128.68,129.09,55523.0,110.6462,110.7148,110.3632,110.7148,55523.0
2018-05-29 14:30:00,129.09,129.22,128.68,128.76,54292.0,110.7148,110.8263,110.3632,110.4318,54292.0
2018-05-29 15:00:00,128.74,129.06,128.74,129.06,71831.0,110.4147,110.6891,110.4147,110.6891,71831.0
2018-05-29 15:30:00,129.06,130.03,129.03,129.93,352397.0,110.6891,111.521,110.6634,111.4353,352397.0
2018-05-30 09:30:00,130.44,131.45,130.37,131.06,69007.0,111.8727,112.7389,111.8126,112.4044,69007.0
2018-05-30 10:00:00,131.1,131.75,131.06,131.71,153482.0,112.4387,112.9962,112.4044,112.9619,153482.0
2018-05-30 10:30:00,131.7,132.05,131.54,131.77,118608.0,112.9533,113.2535,112.8161,113.0134,118608.0
2018-05-30 11:00:00,131.78,131.92,131.01,131.01,136456.0,113.0219,113.142,112.3615,112.3615,136456.0
2018-05-30 11:30:00,131.04,131.32,130.56,130.8,105897.0,112.3873,112.6274,111.9756,112.1814,105897.0
2018-05-30 12:00:00,130.81,131.14,130.78,131.07,54172.0,112.19,112.473,112.1643,112.413,54172.0
2018-05-30 12:30:00,131.07,131.07,130.78,131.0,78184.0,112.413,112.413,112.1643,112.353,78184.0
2018-05-30 13:00:00,131.03,131.27,130.94,131.16,44468.0,112.3787,112.5845,112.3015,112.4902,44468.0
2018-05-30 13:30:00,131.16,131.27,130.78,130.78,93442.0,112.4902,112.5845,112.1643,112.1643,93442.0
2018-05-30 14:00:00,130.79,131.01,130.58,130.63,106039.0,112.1729,112.3615,111.9928,112.0356,106039.0
2018-05-30 14:30:00,130.62,130.77,130.59,130.67,82530.0,112.0271,112.1557,112.0013,112.0699,82530.0
2018-05-30 15:00:00,130.69,130.78,130.64,130.67,66578.0,112.0871,112.1643,112.0442,112.0699,66578.0
2018-05-30 15:30:00,130.68,130.75,130.26,130.62,201938.0,112.0785,112.1386,111.7183,112.0271,201938.0
2018-05-31 09:30:00,130.85,131.41,130.3,130.34,145960.0,112.2243,112.7046,111.7526,111.7869,145960.0
2018-05-31 10:00:00,130.33,130.58,130.23,130.33,85196.0,111.7783,111.9928,111.6926,111.7783,85196.0
2018-05-31 10:30:00,130.32,130.47,129.95,130.11,78418.0,111.7698,111.8984,111.4524,111.5897,78418.0
2018-05-31 11:00:00,130.1,130.5,129.97,130.5,128242.0,111.5811,111.9241,111.4696,111.9241,128242.0
2018-05-31 11:30:00,130.49,131.17,130.35,130.94,81814.0,111.9156,112.4988,111.7955,112.3015,81814.0
2018-05-31 12:00:00,130.92,130.95,130.7,130.76,81304.0,112.2844,112.3101,112.0957,112.1471,81304.0
2018-05-31 12:30:00,130.73,130.93,130.61,130.86,58893.0,112.1214,112.2929,112.0185,112.2329,58893.0
2018-05-31 13:00:00,130.88,130.89,130.56,130.68,44454.0,112.2501,112.2586,111.9756,112.0785,44454.0
2018-05-31 13:30:00,130.68,130.73,130.29,130.34,57800.0,112.0785,112.1214,111.744,111.7869,57800.0
2018-05-31 14:00:00,130.32,130.54,130.1,130.3,57541.0,111.7698,111.9585,111.5811,111.7526,57541.0
2018-05-31 14:30:00,130.29,130.36,130.18,130.27,97075.0,111.744,111.8041,111.6497,111.7269,97075.0
2018-05-31 15:00:00,130.25,130.48,130.18,130.41,99927.0,111.7097,111.907,111.6497,111.847,99927.0
2018-05-31 15:30:00,130.42,130.58,129.88,130.02,522185.0,111.8555,111.9928,111.3924,111.5125,522185.0
2018-06-01 09:30:00,130.62,131.99,130.62,131.59,163701.0,112.0271,113.2021,112.0271,112.859,163701.0
2018-06-01 10:00:00,131.6,132.53,131.57,132.2,124070.0,112.8676,113.6652,112.8418,113.3822,124070.0
2018-06-01 10:30:00,132.2,132.63,132.1,132.56,104731.0,113.3822,113.751,113.2964,113.6909,104731.0
2018-06-01 11:00:00,132.59,132.63,132.28,132.46,160316.0,113.7166,113.751,113.4508,113.6052,160316.0
2018-06-01 11:30:00,132.47,132.79,132.38,132.4,87704.0,113.6137,113.8882,113.5365,113.5537,87704.0
2018-06-01 12:00:00,132.41,132.47,132.12,132.28,66693.0,113.5623,113.6137,113.3135,113.4508,66693.0
2018-06-01 12:30:00,132.29,132.48,132.29,132.45,72884.0,113.4593,113.6223,113.4593,113.5966,72884.0
2018-06-01 13:00:00,132.44,132.74,132.44,132.67,49441.0,113.588,113.8453,113.588,113.7853,49441.0
2018-06-01 13:30:00,132.69,132.71,132.4,132.61,96450.0,113.8024,113.8196,113.5537,113.7338,96450.0
2018-06-01 14:00:00,132.63,132.75,132.29,132.73,80311.0,113.751,113.8539,113.4593,113.8367,80311.0
2018-06-01 14:30:00,132.73,132.73,132.36,132.51,65346.0,113.8367,113.8367,113.5194,113.648,65346.0
2018-06-01 15:00:00,132.51,132.59,132.4,132.43,73226.0,113.648,113.7166,113.5537,113.5794,73226.0
2018-06-01 15:30:00,132.43,132.75,132.41,132.74,277867.0,113.5794,113.8539,113.5623,113.8453,277867.0
2018-06-04 09:30:00,133.21,134.1,133.05,133.94,201061.0,114.2484,115.0117,114.1112,114.8745,201061.0
2018-06-04 10:00:00,133.93,134.05,133.47,133.77,318115.0,114.8659,114.9688,114.4714,114.7287,318115.0
2018-06-04 10:30:00,133.76,133.83,133.49,133.75,167395.0,114.7201,114.7801,114.4885,114.7115,167395.0
2018-06-04 11:00:00,133.74,133.81,133.49,133.68,136942.0,114.703,114.763,114.4885,114.6515,136942.0
2018-06-04 11:30:00,133.71,133.84,133.58,133.82,121856.0,114.6772,114.7887,114.5657,114.7716,121856.0
2018-06-04 12:00:00,133.81,134.03,133.57,133.96,143771.0,114.763,114.9517,114.5571,114.8916,143771.0
2018-06-04 12:30:00,133.98,134.37,133.94,134.22,131582.0,114.9088,115.2433,114.8745,115.1146,131582.0
2018-06-04 13:00:00,134.22,134.68,134.17,134.66,121770.0,115.1146,115.5091,115.0717,115.492,121770.0
2018-06-04 13:30:00,134.66,134.79,134.43,134.69,96864.0,115.492,115.6035,115.2947,115.5177,96864.0
2018-06-04 14:00:00,134.68,134.9,134.58,134.68,213525.0,115.5091,115.6978,115.4234,115.5091,213525.0
2018-06-04 14:30:00,134.68,134.7,134.39,134.4,114242.0,115.5091,115.5263,115.2604,115.269,114242.0
2018-06-04 15:00:00,134.41,134.51,134.29,134.4,163703.0,115.2776,115.3633,115.1747,115.269,163703.0
2018-06-04 15:30:00,134.41,134.42,134.11,134.23,252204.0,115.2776,115.2862,115.0203,115.1232,252204.0
2018-06-05 09:30:00,134.25,134.78,134.25,134.75,83422.0,115.1404,115.5949,115.1404,115.5692,83422.0
2018-06-05 10:00:00,134.75,135.17,134.6,134.93,133358.0,115.5692,115.9294,115.4405,115.7236,133358.0
2018-06-05 10:30:00,134.95,134.95,134.73,134.82,72172.0,115.7407,115.7407,115.552,115.6292,72172.0
2018-06-05 11:00:00,134.85,134.85,134.42,134.55,115595.0,115.6549,115.6549,115.2862,115.3977,115595.0
2018-06-05 11:30:00,134.59,134.62,134.27,134.41,138133.0,115.432,115.4577,115.1575,115.2776,138133.0
2018-06-05 12:00:00,134.41,134.62,134.38,134.47,84037.0,115.2776,115.4577,115.2519,115.329,84037.0
2018-06-05 12:30:00,134.46,134.5,134.21,134.26,42830.0,115.3205,115.3548,115.106,115.1489,42830.0
2018-06-05 13:00:00,134.27,134.43,134.23,134.34,92317.0,115.1575,115.2947,115.1232,115.2175,92317.0
2018-06-05 13:30:00,134.34,134.48,134.28,134.34,89042.0,115.2175,115.3376,115.1661,115.2175,89042.0
2018-06-05 14:00:00,134.36,134.41,134.27,134.36,180625.0,115.2347,115.2776,115.1575,115.2347,180625.0
2018-06-05 14:30:00,134.36,134.4,134.28,134.37,133581.0,115.2347,115.269,115.1661,115.2433,133581.0
2018-06-05 15:00:00,134.37,134.38,134.22,134.22,121084.0,115.2433,115.2519,115.1146,115.1146,121084.0
2018-06-05 15:30:00,134.21,134.21,133.9,134.08,399883.0,115.106,115.106,114.8402,114.9946,399883.0
2018-06-06 09:30:00,134.43,135.59,134.09,135.02,226075.0,115.2947,116.2896,115.0031,115.8008,226075.0
2018-06-06 10:00:00,135.03,135.05,134.73,134.91,113450.0,115.8093,115.8265,115.552,115.7064,113450.0
2018-06-06 10:30:00,134.9,135.21,134.86,135.18,130308.0,115.6978,115.9637,115.6635,115.938,130308.0
2018-06-06 11:00:00,135.19,135.54,135.18,135.42,186292.0,115.9466,116.2467,115.938,116.1438,186292.0
2018-06-06 11:30:00,135.41,135.97,135.36,135.79,178639.0,116.1352,116.6155,116.0924,116.4611,178639.0
2018-06-06 12:00:00,135.83,135.84,135.51,135.54,49260.0,116.4955,116.504,116.221,116.2467,49260.0
2018-06-06 12:30:00,135.54,135.63,135.47,135.61,97518.0,116.2467,116.3239,116.1867,116.3068,97518.0
2018-06-06 13:00:00,135.64,135.7,135.47,135.58,77314.0,116.3325,116.384,116.1867,116.281,77314.0
2018-06-06 13:30:00,135.59,135.65,135.4,135.46,61080.0,116.2896,116.3411,116.1267,116.1781,61080.0
2018-06-06 14:00:00,135.48,135.88,135.48,135.85,225711.0,116.1953,116.5383,116.1953,116.5126,225711.0
2018-06-06 14:30:00,135.86,135.87,135.68,135.74,192462.0,116.5212,116.5298,116.3668,116.4183,192462.0
2018-06-06 15:00:00,135.74,136.03,135.69,136.0,170536.0,116.4183,116.667,116.3754,116.6413,170536.0
2018-06-06 15:30:00,135.99,136.21,135.93,136.09,395585.0,116.6327,116.8214,116.5812,116.7184,395585.0
2018-06-07 09:30:00,135.32,135.68,134.82,135.08,85311.0,116.6531,116.9634,116.2221,116.4462,85311.0
2018-06-07 10:00:00,135.13,135.49,135.05,135.05,60849.0,116.4893,116.7996,116.4203,116.4203,60849.0
2018-06-07 10:30:00,135.04,135.25,134.17,134.5,116144.0,116.4117,116.5927,115.6617,115.9462,116144.0
2018-06-07 11:00:00,134.51,134.76,134.37,134.74,60088.0,115.9548,116.1703,115.8341,116.1531,60088.0
2018-06-07 11:30:00,134.74,134.78,134.31,134.61,57916.0,116.1531,116.1876,115.7824,116.041,57916.0
2018-06-07 12:00:00,134.59,134.7,134.25,134.48,90813.0,116.0238,116.1186,115.7307,115.929,90813.0
2018-06-07 12:30:00,134.5,134.56,134.02,134.17,53797.0,115.9462,115.9979,115.5324,115.6617,53797.0
2018-06-07 13:00:00,134.17,134.36,133.77,133.86,65102.0,115.6617,115.8255,115.3169,115.3945,65102.0
2018-06-07 13:30:00,133.86,133.98,133.68,133.77,91170.0,115.3945,115.4979,115.2393,115.3169,91170.0
2018-06-07 14:00:00,133.79,134.15,133.67,134.09,97048.0,115.3341,115.6445,115.2307,115.5928,97048.0
2018-06-07 14:30:00,134.09,134.72,134.06,134.55,99573.0,115.5928,116.1359,115.5669,115.9893,99573.0
2018-06-07 15:00:00,134.56,134.64,134.25,134.45,73284.0,115.9979,116.0669,115.7307,115.9031,73284.0
2018-06-07 15:30:00,134.47,134.7,134.35,134.58,189836.0,115.9203,116.1186,115.8169,116.0152,189836.0
2018-06-08 09:30:00,134.27,134.88,134.03,134.72,59559.0,115.7479,116.2738,115.541,116.1359,59559.0
2018-06-08 10:00:00,134.78,134.78,134.44,134.49,49339.0,116.1876,116.1876,115.8945,115.9376,49339.0
2018-06-08 10:30:00,134.44,134.71,134.11,134.66,71219.0,115.8945,116.1272,115.61,116.0841,71219.0
2018-06-08 11:00:00,134.69,134.77,134.47,134.69,41610.0,116.11,116.179,115.9203,116.11,41610.0
2018-06-08 11:30:00,134.71,134.95,134.57,134.79,38764.0,116.1272,116.3341,116.0065,116.1962,38764.0
2018-06-08 12:00:00,134.77,135.3,134.77,135.3,24463.0,116.179,116.6358,116.179,116.6358,24463.0
2018-06-08 12:30:00,135.32,135.36,135.07,135.1,19091.0,116.6531,116.6876,116.4376,116.4634,19091.0
2018-06-08 13:00:00,135.11,135.11,134.94,134.96,21069.0,116.4721,116.4721,116.3255,116.3427,21069.0
2018-06-08 13:30:00,134.97,135.12,134.9,135.08,39959.0,116.3514,116.4807,116.291,116.4462,39959.0
2018-06-08 14:00:00,135.11,135.37,135.11,135.24,32190.0,116.4721,116.6962,116.4721,116.5841,32190.0
2018-06-08 14:30:00,135.24,135.28,135.06,135.06,36118.0,116.5841,116.6186,116.4289,116.4289,36118.0
2018-06-08 15:00:00,135.07,135.2,135.01,135.06,50910.0,116.4376,116.5496,116.3858,116.4289,50910.0
2018-06-08 15:30:00,135.06,135.44,135.06,135.35,198315.0,116.4289,116.7565,116.4289,116.6789,198315.0
2018-06-11 09:30:00,134.93,135.06,134.39,134.64,80699.0,116.3169,116.4289,115.8514,116.0669,80699.0
2018-06-11 10:00:00,134.67,134.98,134.67,134.81,77950.0,116.0927,116.36,116.0927,116.2134,77950.0
2018-06-11 10:30:00,134.8,134.86,134.23,134.54,87419.0,116.2048,116.2565,115.7134,115.9807,87419.0
2018-06-11 11:00:00,134.56,134.65,134.23,134.64,76318.0,115.9979,116.0755,115.7134,116.0669,76318.0
2018-06-11 11:30:00,134.63,134.83,134.49,134.71,44317.0,116.0583,116.2307,115.9376,116.1272,44317.0
2018-06-11 12:00:00,134.73,134.76,134.56,134.62,35758.0,116.1445,116.1703,115.9979,116.0496,35758.0
2018-06-11 12:30:00,134.63,134.66,134.35,134.42,55687.0,116.0583,116.0841,115.8169,115.8772,55687.0
2018-06-11 13:00:00,134.43,134.43,134.2,134.23,39894.0,115.8859,115.8859,115.6876,115.7134,39894.0
2018-06-11 13:30:00,134.25,134.43,134.18,134.25,60195.0,115.7307,115.8859,115.6703,115.7307,60195.0
2018-06-11 14:00:00,134.27,134.28,134.03,134.03,96962.0,115.7479,115.7565,115.541,115.541,96962.0
2018-06-11 14:30:00,134.03,134.45,133.98,134.37,89524.0,115.541,115.9031,115.4979,115.8341,89524.0
2018-06-11 15:00:00,134.39,134.61,134.36,134.42,82510.0,115.8514,116.041,115.8255,115.8772,82510.0
2018-06-11 15:30:00,134.42,134.42,134.05,134.08,245226.0,115.8772,115.8772,115.5583,115.5841,245226.0
2018-06-12 09:30:00,137.29,137.29,133.51,134.95,334145.0,118.3513,118.3513,115.0928,116.3341,334145.0
2018-06-12 10:00:00,134.99,135.6,134.93,135.52,149982.0,116.3686,116.8945,116.3169,116.8255,149982.0
2018-06-12 10:30:00,135.5,135.81,135.19,135.68,311246.0,116.8083,117.0755,116.541,116.9634,311246.0
2018-06-12 11:00:00,135.68,136.3,135.67,136.17,402754.0,116.9634,117.4979,116.9548,117.3858,402754.0
2018-06-12 11:30:00,136.18,136.37,135.91,136.32,378057.0,117.3944,117.5582,117.1617,117.5151,378057.0
2018-06-12 12:00:00,136.34,136.9,136.33,136.9,116403.0,117.5324,118.0151,117.5238,118.0151,116403.0
2018-06-12 12:30:00,136.88,137.67,136.83,137.6,150866.0,117.9979,118.6789,117.9548,118.6186,150866.0
2018-06-12 13:00:00,137.6,138.48,137.57,138.42,143692.0,118.6186,119.3772,118.5927,119.3254,143692.0
2018-06-12 13:30:00,138.44,138.92,138.41,138.89,156365.0,119.3427,119.7565,119.3168,119.7306,156365.0
2018-06-12 14:00:00,138.87,139.02,138.18,138.26,157862.0,119.7134,119.8427,119.1186,119.1875,157862.0
2018-06-12 14:30:00,138.26,139.04,138.02,138.6,214733.0,119.1875,119.8599,118.9806,119.4806,214733.0
2018-06-12 15:00:00,138.6,138.82,138.56,138.75,109893.0,119.4806,119.6703,119.4461,119.6099,109893.0
2018-06-12 15:30:00,138.75,139.45,138.55,139.3,552082.0,119.6099,120.2134,119.4375,120.0841,552082.0
2018-06-13 09:30:00,139.39,139.61,138.58,139.23,165484.0,120.1616,120.3513,119.4634,120.0237,165484.0
2018-06-13 10:00:00,139.24,139.88,139.24,139.48,180540.0,120.0323,120.584,120.0323,120.2392,180540.0
2018-06-13 10:30:00,139.51,140.33,139.35,140.08,124181.0,120.2651,120.972,120.1272,120.7565,124181.0
2018-06-13 11:00:00,140.11,140.9,140.11,140.83,120734.0,120.7823,121.4633,120.7823,121.403,120734.0
2018-06-13 11:30:00,140.81,140.91,140.51,140.67,119973.0,121.3858,121.472,121.1271,121.2651,119973.0
2018-06-13 12:00:00,140.67,140.76,140.29,140.33,136809.0,121.2651,121.3427,120.9375,120.972,136809.0
2018-06-13 12:30:00,140.34,140.46,140.23,140.28,87757.0,120.9806,121.084,120.8858,120.9289,87757.0
2018-06-13 13:00:00,140.26,140.38,140.2,140.2,58183.0,120.9116,121.0151,120.8599,120.8599,58183.0
2018-06-13 13:30:00,140.19,140.34,140.17,140.26,95537.0,120.8513,120.9806,120.834,120.9116,95537.0
2018-06-13 14:00:00,140.26,140.26,139.37,139.45,213019.0,120.9116,120.9116,120.1444,120.2134,213019.0
2018-06-13 14:30:00,139.42,140.06,139.15,140.0,131637.0,120.1875,120.7392,119.9547,120.6875,131637.0
2018-06-13 15:00:00,140.02,140.65,140.01,140.29,176848.0,120.7047,121.2478,120.6961,120.9375,176848.0
2018-06-13 15:30:00,140.29,140.49,139.92,140.34,436884.0,120.9375,121.1099,120.6185,120.9806,436884.0
2018-06-14 09:30:00,140.95,141.18,140.26,141.09,107435.0,121.5064,121.7047,120.9116,121.6271,107435.0
2018-06-14 10:00:00,141.11,141.52,140.96,141.06,88576.0,121.6444,121.9978,121.5151,121.6013,88576.0
2018-06-14 10:30:00,141.08,141.18,140.56,140.88,92469.0,121.6185,121.7047,121.1702,121.4461,92469.0
2018-06-14 11:00:00,140.87,141.0,140.5,140.56,80482.0,121.4375,121.5495,121.1185,121.1702,80482.0
2018-06-14 11:30:00,140.56,140.75,140.39,140.52,74167.0,121.1702,121.334,121.0237,121.1358,74167.0
2018-06-14 12:00:00,140.5,140.57,140.31,140.37,50436.0,121.1185,121.1789,120.9547,121.0065,50436.0
2018-06-14 12:30:00,140.35,140.68,140.3,140.4,47636.0,120.9892,121.2737,120.9461,121.0323,47636.0
2018-06-14 13:00:00,140.41,140.5,140.17,140.23,71026.0,121.0409,121.1185,120.834,120.8858,71026.0
2018-06-14 13:30:00,140.24,140.59,140.22,140.3,60993.0,120.8944,121.1961,120.8771,120.9461,60993.0
2018-06-14 14:00:00,140.27,140.36,140.15,140.21,37362.0,120.9202,120.9978,120.8168,120.8685,37362.0
2018-06-14 14:30:00,140.21,140.24,139.8,139.85,63837.0,120.8685,120.8944,120.5151,120.5582,63837.0
2018-06-14 15:00:00,139.86,139.97,139.71,139.84,105780.0,120.5668,120.6616,120.4375,120.5496,105780.0
2018-06-14 15:30:00,139.84,139.87,139.64,139.83,241106.0,120.5496,120.5754,120.3772,120.5409,241106.0
2018-06-15 09:30:00,139.5,139.88,137.96,138.61,611443.0,120.2565,120.584,118.9289,119.4892,611443.0
2018-06-15 10:00:00,138.64,138.85,138.4,138.52,90567.0,119.5151,119.6961,119.3082,119.4117,90567.0
2018-06-15 10:30:00,138.52,139.02,138.27,138.81,156618.0,119.4117,119.8427,119.1961,119.6617,156618.0
2018-06-15 11:00:00,138.79,139.25,138.67,138.95,54489.0,119.6444,120.041,119.541,119.7823,54489.0
2018-06-15 11:30:00,138.95,139.76,138.78,139.71,60911.0,119.7823,120.4806,119.6358,120.4375,60911.0
2018-06-15 12:00:00,139.75,139.94,139.52,139.92,37490.0,120.472,120.6358,120.2737,120.6185,37490.0
2018-06-15 12:30:00,139.94,139.98,139.7,139.89,117982.0,120.6358,120.6703,120.4289,120.5927,117982.0
2018-06-15 13:00:00,139.9,139.9,139.28,139.41,66521.0,120.6013,120.6013,120.0668,120.1789,66521.0
2018-06-15 13:30:00,139.4,139.45,139.22,139.26,47293.0,120.1703,120.2134,120.0151,120.0496,47293.0
2018-06-15 14:00:00,139.27,139.64,139.26,139.62,48171.0,120.0582,120.3772,120.0496,120.3599,48171.0
2018-06-15 14:30:00,139.6,139.65,139.39,139.39,77420.0,120.3427,120.3858,120.1616,120.1616,77420.0
2018-06-15 15:00:00,139.36,139.44,139.13,139.34,204210.0,120.1358,120.2047,119.9375,120.1185,204210.0
2018-06-15 15:30:00,139.33,139.67,139.21,139.56,365122.0,120.1099,120.403,120.0065,120.3082,365122.0
2018-06-18 09:30:00,138.55,138.77,137.85,137.85,103564.0,119.4375,119.6272,118.8341,118.8341,103564.0
2018-06-18 10:00:00,137.87,138.9,137.8,138.82,90036.0,118.8513,119.7392,118.791,119.6703,90036.0
2018-06-18 10:30:00,138.85,139.41,138.84,139.32,92168.0,119.6961,120.1789,119.6875,120.1013,92168.0
2018-06-18 11:00:00,139.3,139.42,139.08,139.13,55798.0,120.0841,120.1875,119.8944,119.9375,55798.0
2018-06-18 11:30:00,139.14,139.21,138.85,138.95,66388.0,119.9461,120.0065,119.6961,119.7823,66388.0
2018-06-18 12:00:00,138.96,139.04,138.63,138.65,46428.0,119.791,119.8599,119.5065,119.5237,46428.0
2018-06-18 12:30:00,138.65,138.86,138.54,138.79,52735.0,119.5237,119.7048,119.4289,119.6444,52735.0
2018-06-18 13:00:00,138.78,138.86,138.73,138.74,45547.0,119.6358,119.7048,119.5927,119.6013,45547.0
2018-06-18 13:30:00,138.75,138.84,138.52,138.55,55886.0,119.6099,119.6875,119.4117,119.4375,55886.0
2018-06-18 14:00:00,138.55,138.64,138.42,138.46,127986.0,119.4375,119.5151,119.3254,119.3599,127986.0
2018-06-18 14:30:00,138.46,138.62,138.46,138.51,118109.0,119.3599,119.4979,119.3599,119.403,118109.0
2018-06-18 15:00:00,138.51,138.85,138.46,138.8,85341.0,119.403,119.6961,119.3599,119.653,85341.0
2018-06-18 15:30:00,138.8,139.15,138.66,138.99,294204.0,119.653,119.9547,119.5323,119.8168,294204.0
2018-06-19 09:30:00,137.44,138.65,137.44,138.16,65728.0,118.4806,119.5237,118.4806,119.1013,65728.0
2018-06-19 10:00:00,138.16,138.21,137.8,137.85,75413.0,119.1013,119.1444,118.791,118.8341,75413.0
2018-06-19 10:30:00,137.89,138.48,137.8,138.31,106346.0,118.8686,119.3772,118.791,119.2306,106346.0
2018-06-19 11:00:00,138.31,138.68,138.09,138.63,89850.0,119.2306,119.5496,119.041,119.5065,89850.0
2018-06-19 11:30:00,138.63,138.85,138.59,138.63,64804.0,119.5065,119.6961,119.472,119.5065,64804.0
2018-06-19 12:00:00,138.65,138.65,138.32,138.34,68678.0,119.5237,119.5237,119.2392,119.2565,68678.0
2018-06-19 12:30:00,138.35,138.49,138.32,138.41,48249.0,119.2651,119.3858,119.2392,119.3168,48249.0
2018-06-19 13:00:00,138.4,138.41,137.98,138.03,52418.0,119.3082,119.3168,118.9461,118.9892,52418.0
2018-06-19 13:30:00,138.04,138.41,137.93,138.28,56697.0,118.9979,119.3168,118.903,119.2048,56697.0
2018-06-19 14:00:00,138.29,138.48,138.08,138.36,147061.0,119.2134,119.3772,119.0324,119.2737,147061.0
2018-06-19 14:30:00,138.38,138.67,138.35,138.59,78342.0,119.291,119.541,119.2651,119.472,78342.0
2018-06-19 15:00:00,138.61,138.62,138.41,138.48,62756.0,119.4892,119.4979,119.3168,119.3772,62756.0
2018-06-19 15:30:00,138.5,138.67,138.36,138.61,176234.0,119.3944,119.541,119.2737,119.4892,176234.0
2018-06-20 09:30:00,138.54,139.24,138.54,138.72,122807.0,119.4289,120.0323,119.4289,119.5841,122807.0
2018-06-20 10:00:00,138.71,138.79,137.91,137.95,83476.0,119.5754,119.6444,118.8858,118.9203,83476.0
2018-06-20 10:30:00,137.98,138.75,137.89,138.49,190061.0,118.9461,119.6099,118.8686,119.3858,190061.0
2018-06-20 11:00:00,138.49,138.52,138.36,138.4,82907.0,119.3858,119.4117,119.2737,119.3082,82907.0
2018-06-20 11:30:00,138.42,138.46,137.86,137.97,83099.0,119.3254,119.3599,118.8427,118.9375,83099.0
2018-06-20 12:00:00,137.99,138.11,137.91,138.03,82358.0,118.9548,119.0582,118.8858,118.9892,82358.0
2018-06-20 12:30:00,138.03,138.14,137.93,138.0,86833.0,118.9892,119.0841,118.903,118.9634,86833.0
2018-06-20 13:00:00,138.0,138.03,137.9,137.92,50148.0,118.9634,118.9892,118.8772,118.8944,50148.0
2018-06-20 13:30:00,137.95,138.02,137.88,137.89,47835.0,118.9203,118.9806,118.8599,118.8686,47835.0
2018-06-20 14:00:00,137.89,138.2,137.77,137.98,95131.0,118.8686,119.1358,118.7651,118.9461,95131.0
2018-06-20 14:30:00,138.0,138.04,137.84,137.94,72623.0,118.9634,118.9979,118.8255,118.9117,72623.0
2018-06-20 15:00:00,137.93,137.97,137.71,137.81,106989.0,118.903,118.9375,118.7134,118.7996,106989.0
2018-06-20 15:30:00,137.81,137.86,137.7,137.81,319677.0,118.7996,118.8427,118.7048,118.7996,319677.0
2018-06-21 09:30:00,137.79,138.11,137.41,137.5,67599.0,118.7824,119.0582,118.4548,118.5324,67599.0
2018-06-21 10:00:00,137.5,137.54,136.63,136.73,79017.0,118.5324,118.5668,117.7824,117.8686,79017.0
2018-06-21 10:30:00,136.79,136.93,136.54,136.83,62111.0,117.9203,118.041,117.7048,117.9548,62111.0
2018-06-21 11:00:00,136.81,137.18,136.77,136.98,58044.0,117.9375,118.2565,117.9031,118.0841,58044.0
2018-06-21 11:30:00,136.97,137.37,136.97,137.33,150253.0,118.0755,118.4203,118.0755,118.3858,150253.0
2018-06-21 12:00:00,137.35,137.55,137.27,137.43,324794.0,118.4031,118.5755,118.3341,118.472,324794.0
2018-06-21 12:30:00,137.4,137.45,137.17,137.25,60335.0,118.4462,118.4893,118.2479,118.3168,60335.0
2018-06-21 13:00:00,137.24,137.82,137.21,137.79,32647.0,118.3082,118.8082,118.2824,118.7824,32647.0
2018-06-21 13:30:00,137.8,138.06,137.74,138.01,62197.0,118.791,119.0151,118.7393,118.972,62197.0
2018-06-21 14:00:00,138.04,138.39,138.04,138.31,53706.0,118.9979,119.2996,118.9979,119.2306,53706.0
2018-06-21 14:30:00,138.32,138.5,138.03,138.06,115390.0,119.2392,119.3944,118.9892,119.0151,115390.0
2018-06-21 15:00:00,138.06,138.25,137.88,138.24,179228.0,119.0151,119.1789,118.8599,119.1703,179228.0
2018-06-21 15:30:00,138.23,138.38,138.0,138.22,367314.0,119.1617,119.291,118.9634,119.153,367314.0
2018-06-22 09:30:00,138.47,139.13,138.22,138.77,67801.0,119.3686,119.9375,119.153,119.6272,67801.0
2018-06-22 10:00:00,138.8,139.39,138.49,138.63,55121.0,119.653,120.1616,119.3858,119.5065,55121.0
2018-06-22 10:30:00,138.63,139.17,138.61,138.95,59282.0,119.5065,119.972,119.4892,119.7823,59282.0
2018-06-22 11:00:00,138.96,139.19,138.87,139.19,43983.0,119.791,119.9892,119.7134,119.9892,43983.0
2018-06-22 11:30:00,139.19,139.19,138.96,138.97,47265.0,119.9892,119.9892,119.791,119.7996,47265.0
2018-06-22 12:00:00,138.95,139.11,138.95,139.0,51285.0,119.7823,119.9203,119.7823,119.8254,51285.0
2018-06-22 12:30:00,139.01,139.21,138.95,139.18,35222.0,119.8341,120.0065,119.7823,119.9806,35222.0
2018-06-22 13:00:00,139.16,139.49,139.13,139.49,42608.0,119.9634,120.2478,119.9375,120.2478,42608.0
2018-06-22 13:30:00,139.48,139.67,139.37,139.5,63044.0,120.2392,120.403,120.1444,120.2565,63044.0
2018-06-22 14:00:00,139.5,139.62,139.41,139.55,47598.0,120.2565,120.3599,120.1789,120.2996,47598.0
2018-06-22 14:30:00,139.57,139.72,139.49,139.69,53758.0,120.3168,120.4461,120.2478,120.4203,53758.0
2018-06-22 15:00:00,139.69,139.87,139.59,139.81,72267.0,120.4203,120.5754,120.3341,120.5237,72267.0
2018-06-22 15:30:00,139.81,139.95,138.97,139.09,282340.0,120.5237,120.6444,119.7996,119.903,282340.0
2018-06-25 09:30:00,138.64,139.32,138.14,138.38,118562.0,119.5151,120.1013,119.0841,119.291,118562.0
2018-06-25 10:00:00,138.44,138.52,137.43,137.47,299429.0,119.3427,119.4117,118.472,118.5065,299429.0
2018-06-25 10:30:00,137.41,138.16,137.32,137.56,69306.0,118.4548,119.1013,118.3772,118.5841,69306.0
2018-06-25 11:00:00,137.5,137.63,136.88,136.94,62293.0,118.5324,118.6444,117.9979,118.0496,62293.0
2018-06-25 11:30:00,136.9,137.03,136.32,136.34,77040.0,118.0151,118.1272,117.5151,117.5324,77040.0
2018-06-25 12:00:00,136.33,136.33,135.4,135.82,113653.0,117.5238,117.5238,116.722,117.0841,113653.0
2018-06-25 12:30:00,135.86,136.15,135.5,136.08,64611.0,117.1186,117.3686,116.8083,117.3082,64611.0
2018-06-25 13:00:00,136.1,136.13,135.77,136.06,61030.0,117.3255,117.3513,117.041,117.291,61030.0
2018-06-25 13:30:00,136.01,136.75,136.0,136.64,96759.0,117.2479,117.8858,117.2393,117.791,96759.0
2018-06-25 14:00:00,136.61,137.02,136.41,136.91,93987.0,117.7651,118.1186,117.5927,118.0237,93987.0
2018-06-25 14:30:00,136.88,136.96,136.02,136.18,94241.0,117.9979,118.0669,117.2565,117.3944,94241.0
2018-06-25 15:00:00,136.16,136.47,135.94,136.16,90701.0,117.3772,117.6444,117.1876,117.3772,90701.0
2018-06-25 15:30:00,136.18,137.06,136.04,136.66,219786.0,117.3944,118.1531,117.2738,117.8082,219786.0
2018-06-26 09:30:00,136.58,137.11,136.35,136.58,107708.0,117.7393,118.1962,117.541,117.7393,107708.0
2018-06-26 10:00:00,136.68,136.95,136.0,136.03,241663.0,117.8255,118.0582,117.2393,117.2651,241663.0
2018-06-26 10:30:00,135.99,136.31,135.62,135.96,89461.0,117.2307,117.5065,116.9117,117.2048,89461.0
2018-06-26 11:00:00,135.91,136.06,135.76,135.88,127917.0,117.1617,117.291,117.0324,117.1358,127917.0
2018-06-26 11:30:00,135.87,136.6,135.81,136.6,83445.0,117.1272,117.7565,117.0755,117.7565,83445.0
2018-06-26 12:00:00,136.6,137.05,136.6,136.88,34873.0,117.7565,118.1444,117.7565,117.9979,34873.0
2018-06-26 12:30:00,136.9,137.0,136.75,136.83,27251.0,118.0151,118.1013,117.8858,117.9548,27251.0
2018-06-26 13:00:00,136.83,136.92,136.63,136.71,36863.0,117.9548,118.0324,117.7824,117.8513,36863.0
2018-06-26 13:30:00,136.74,136.97,136.71,136.9,38718.0,117.8772,118.0755,117.8513,118.0151,38718.0
2018-06-26 14:00:00,136.87,136.91,136.27,136.28,56391.0,117.9893,118.0237,117.472,117.4807,56391.0
2018-06-26 14:30:00,136.25,136.27,135.17,135.23,272587.0,117.4548,117.472,116.5238,116.5755,272587.0
2018-06-26 15:00:00,135.21,135.69,134.89,135.41,174780.0,116.5583,116.972,116.2824,116.7307,174780.0
2018-06-26 15:30:00,135.4,135.62,134.84,135.13,378690.0,116.722,116.9117,116.2393,116.4893,378690.0
2018-06-27 09:30:00,135.51,136.4,134.54,135.6,132645.0,116.8169,117.5841,115.9807,116.8945,132645.0
2018-06-27 10:00:00,135.62,135.68,135.08,135.22,84074.0,116.9117,116.9634,116.4462,116.5669,84074.0
2018-06-27 10:30:00,135.19,135.23,134.77,134.77,83037.0,116.541,116.5755,116.179,116.179,83037.0
2018-06-27 11:00:00,134.75,134.94,134.11,134.22,98980.0,116.1617,116.3255,115.61,115.7048,98980.0
2018-06-27 11:30:00,134.21,134.77,134.1,134.76,66566.0,115.6962,116.179,115.6014,116.1703,66566.0
2018-06-27 12:00:00,134.77,134.96,134.43,134.54,67819.0,116.179,116.3427,115.8859,115.9807,67819.0
2018-06-27 12:30:00,134.51,134.58,134.07,134.09,120319.0,115.9548,116.0152,115.5755,115.5928,120319.0
2018-06-27 13:00:00,134.06,134.12,133.46,133.66,60020.0,115.5669,115.6186,115.0497,115.2221,60020.0
2018-06-27 13:30:00,133.67,134.06,133.6,133.93,39379.0,115.2307,115.5669,115.1704,115.4548,39379.0
2018-06-27 14:00:00,133.91,134.13,133.64,133.84,56136.0,115.4376,115.6272,115.2048,115.3772,56136.0
2018-06-27 14:30:00,133.78,134.21,133.62,133.65,59529.0,115.3255,115.6962,115.1876,115.2135,59529.0
2018-06-27 15:00:00,133.64,133.74,133.19,133.7,105776.0,115.2048,115.291,114.8169,115.2566,105776.0
2018-06-27 15:30:00,133.7,133.78,132.93,133.07,343432.0,115.2566,115.3255,114.5928,114.7135,343432.0
2018-06-28 09:30:00,133.43,134.93,133.43,134.82,119851.0,115.0238,116.3169,115.0238,116.2221,119851.0
2018-06-28 10:00:00,134.82,135.04,134.29,134.73,107501.0,116.2221,116.4117,115.7652,116.1445,107501.0
2018-06-28 10:30:00,134.72,135.16,134.43,135.14,79645.0,116.1359,116.5152,115.8859,116.4979,79645.0
2018-06-28 11:00:00,135.17,135.26,134.85,135.05,92492.0,116.5238,116.6014,116.2479,116.4203,92492.0
2018-06-28 11:30:00,135.04,135.14,134.72,134.74,81815.0,116.4117,116.4979,116.1359,116.1531,81815.0
2018-06-28 12:00:00,134.75,134.86,134.21,134.37,55350.0,116.1617,116.2565,115.6962,115.8341,55350.0
2018-06-28 12:30:00,134.37,134.59,134.23,134.55,49937.0,115.8341,116.0238,115.7134,115.9893,49937.0
2018-06-28 13:00:00,134.57,134.59,134.29,134.32,235371.0,116.0065,116.0238,115.7652,115.791,235371.0
2018-06-28 13:30:00,134.31,134.68,134.24,134.49,92846.0,115.7824,116.1014,115.7221,115.9376,92846.0
2018-06-28 14:00:00,134.5,134.61,134.37,134.52,83559.0,115.9462,116.041,115.8341,115.9634,83559.0
2018-06-28 14:30:00,134.55,134.67,134.45,134.58,129510.0,115.9893,116.0927,115.9031,116.0152,129510.0
2018-06-28 15:00:00,134.57,134.66,134.35,134.36,149426.0,116.0065,116.0841,115.8169,115.8255,149426.0
2018-06-28 15:30:00,134.37,134.47,134.1,134.25,248552.0,115.8341,115.9203,115.6014,115.7307,248552.0
2018-06-29 09:30:00,133.87,135.09,133.87,134.89,86137.0,115.4031,116.4548,115.4031,116.2824,86137.0
2018-06-29 10:00:00,134.94,135.16,134.79,134.95,136316.0,116.3255,116.5152,116.1962,116.3341,136316.0
2018-06-29 10:30:00,134.96,135.28,134.89,134.94,151254.0,116.3427,116.6186,116.2824,116.3255,151254.0
2018-06-29 11:00:00,134.96,134.96,134.57,134.82,64542.0,116.3427,116.3427,116.0065,116.2221,64542.0
2018-06-29 11:30:00,134.81,134.97,134.7,134.87,52931.0,116.2134,116.3514,116.1186,116.2652,52931.0
2018-06-29 12:00:00,134.86,135.18,134.84,134.97,84867.0,116.2565,116.5324,116.2393,116.3514,84867.0
2018-06-29 12:30:00,134.98,135.11,134.76,134.77,66441.0,116.36,116.4721,116.1703,116.179,66441.0
2018-06-29 13:00:00,134.78,135.01,134.74,134.91,107127.0,116.1876,116.3858,116.1531,116.2996,107127.0
2018-06-29 13:30:00,134.94,135.09,134.8,135.09,78604.0,116.3255,116.4548,116.2048,116.4548,78604.0
2018-06-29 14:00:00,135.08,135.1,134.75,134.78,78141.0,116.4462,116.4634,116.1617,116.1876,78141.0
2018-06-29 14:30:00,134.77,134.83,134.63,134.66,111437.0,116.179,116.2307,116.0583,116.0841,111437.0
2018-06-29 15:00:00,134.66,134.86,134.59,134.6,109558.0,116.0841,116.2565,116.0238,116.0324,109558.0
2018-06-29 15:30:00,134.61,134.66,134.03,134.15,379415.0,116.041,116.0841,115.541,115.6445,379415.0
2018-07-02 09:30:00,132.66,134.31,132.65,134.02,122699.0,114.36,115.7824,114.3514,115.5324,122699.0
2018-07-02 10:00:00,134.01,134.15,133.68,134.0,105715.0,115.5238,115.6445,115.2393,115.5152,105715.0
2018-07-02 10:30:00,134.03,134.2,133.89,134.16,111373.0,115.541,115.6876,115.4203,115.6531,111373.0
2018-07-02 11:00:00,134.17,134.35,133.73,133.93,89085.0,115.6617,115.8169,115.2824,115.4548,89085.0
2018-07-02 11:30:00,133.94,134.14,133.63,134.03,85827.0,115.4635,115.6359,115.1962,115.541,85827.0
2018-07-02 12:00:00,134.05,134.17,133.88,134.01,109972.0,115.5583,115.6617,115.4117,115.5238,109972.0
2018-07-02 12:30:00,134.01,134.21,133.74,134.06,124914.0,115.5238,115.6962,115.291,115.5669,124914.0
2018-07-02 13:00:00,134.05,134.08,133.68,133.82,90720.0,115.5583,115.5841,115.2393,115.36,90720.0
2018-07-02 13:30:00,133.8,134.41,133.8,134.27,95253.0,115.3428,115.8686,115.3428,115.7479,95253.0
2018-07-02 14:00:00,134.28,134.86,134.21,134.85,172942.0,115.7565,116.2565,115.6962,116.2479,172942.0
2018-07-02 14:30:00,134.85,134.92,134.28,134.39,103951.0,116.2479,116.3083,115.7565,115.8514,103951.0
2018-07-02 15:00:00,134.39,134.56,134.21,134.54,104916.0,115.8514,115.9979,115.6962,115.9807,104916.0
2018-07-02 15:30:00,134.51,134.89,134.44,134.85,255721.0,115.9548,116.2824,115.8945,116.2479,255721.0
2018-07-03 09:30:00,135.47,135.67,132.59,134.64,535442.0,116.7824,116.9548,114.2997,116.0669,535442.0
2018-07-03 10:00:00,134.78,134.91,133.73,133.97,309742.0,116.1876,116.2996,115.2824,115.4893,309742.0
2018-07-03 10:30:00,134.02,134.6,133.76,133.97,157751.0,115.5324,116.0324,115.3083,115.4893,157751.0
2018-07-03 11:00:00,133.97,134.02,132.97,133.07,165652.0,115.4893,115.5324,114.6273,114.7135,165652.0
2018-07-03 11:30:00,133.08,133.37,132.74,133.21,197339.0,114.7221,114.9721,114.429,114.8342,197339.0
2018-07-03 12:00:00,133.21,133.92,133.2,133.9,175195.0,114.8342,115.4462,114.8255,115.429,175195.0
2018-07-03 12:30:00,133.89,133.96,133.33,133.66,385442.0,115.4203,115.4807,114.9376,115.2221,385442.0
2018-07-05 09:30:00,134.59,134.59,133.26,133.66,102061.0,116.0238,116.0238,114.8773,115.2221,102061.0
2018-07-05 10:00:00,133.64,133.8,133.24,133.24,116486.0,115.2048,115.3428,114.86,114.86,116486.0
2018-07-05 10:30:00,133.25,133.68,133.14,133.53,88111.0,114.8686,115.2393,114.7738,115.11,88111.0
2018-07-05 11:00:00,133.49,133.85,133.44,133.67,96712.0,115.0755,115.3859,115.0324,115.2307,96712.0
2018-07-05 11:30:00,133.69,133.91,133.65,133.73,166142.0,115.2479,115.4376,115.2135,115.2824,166142.0
2018-07-05 12:00:00,133.71,133.99,133.69,133.79,127807.0,115.2652,115.5066,115.2479,115.3341,127807.0
2018-07-05 12:30:00,133.79,133.9,133.7,133.82,100977.0,115.3341,115.429,115.2566,115.36,100977.0
2018-07-05 13:00:00,133.82,133.89,133.61,133.61,103177.0,115.36,115.4203,115.179,115.179,103177.0
2018-07-05 13:30:00,133.65,133.71,133.47,133.61,55414.0,115.2135,115.2652,115.0583,115.179,55414.0
2018-07-05 14:00:00,133.62,134.06,133.44,133.8,90176.0,115.1876,115.5669,115.0324,115.3428,90176.0
2018-07-05 14:30:00,133.8,133.96,133.62,133.83,100185.0,115.3428,115.4807,115.1876,115.3686,100185.0
2018-07-05 15:00:00,133.82,133.97,133.65,133.73,136253.0,115.36,115.4893,115.2135,115.2824,136253.0
2018-07-05 15:30:00,133.72,133.96,133.6,133.72,332833.0,115.2738,115.4807,115.1704,115.2738,332833.0
2018-07-06 09:30:00,134.03,134.52,133.75,133.8,92271.0,115.541,115.9634,115.2997,115.3428,92271.0
2018-07-06 10:00:00,133.77,134.23,133.77,133.9,163217.0,115.3169,115.7134,115.3169,115.429,163217.0
2018-07-06 10:30:00,133.91,134.05,133.83,134.02,77011.0,115.4376,115.5583,115.3686,115.5324,77011.0
2018-07-06 11:00:00,134.02,134.31,133.93,134.05,138168.0,115.5324,115.7824,115.4548,115.5583,138168.0
2018-07-06 11:30:00,134.05,134.18,133.86,133.98,302707.0,115.5583,115.6703,115.3945,115.4979,302707.0
2018-07-06 12:00:00,133.99,134.26,133.9,134.23,400244.0,115.5066,115.7393,115.429,115.7134,400244.0
2018-07-06 12:30:00,134.22,134.33,133.92,134.19,299016.0,115.7048,115.7997,115.4462,115.679,299016.0
2018-07-06 13:00:00,134.2,134.37,134.04,134.12,301636.0,115.6876,115.8341,115.5497,115.6186,301636.0
2018-07-06 13:30:00,134.12,134.28,134.07,134.12,203401.0,115.6186,115.7565,115.5755,115.6186,203401.0
2018-07-06 14:00:00,134.12,134.15,134.01,134.12,137825.0,115.6186,115.6445,115.5238,115.6186,137825.0
2018-07-06 14:30:00,134.11,134.2,134.04,134.11,252412.0,115.61,115.6876,115.5497,115.61,252412.0
2018-07-06 15:00:00,134.12,134.16,134.04,134.08,201179.0,115.6186,115.6531,115.5497,115.5841,201179.0
2018-07-06 15:30:00,134.09,134.31,133.99,134.22,465699.0,115.5928,115.7824,115.5066,115.7048,465699.0
2018-07-09 09:30:00,134.32,134.59,134.01,134.16,124054.0,115.791,116.0238,115.5238,115.6531,124054.0
2018-07-09 10:00:00,134.19,134.23,133.21,133.36,131118.0,115.679,115.7134,114.8342,114.9635,131118.0
2018-07-09 10:30:00,133.36,133.91,133.3,133.91,83510.0,114.9635,115.4376,114.9117,115.4376,83510.0
2018-07-09 11:00:00,133.91,133.94,133.74,133.87,56882.0,115.4376,115.4635,115.291,115.4031,56882.0
2018-07-09 11:30:00,133.84,134.05,133.76,133.94,242961.0,115.3772,115.5583,115.3083,115.4635,242961.0
2018-07-09 12:00:00,133.93,134.15,133.91,134.06,275019.0,115.4548,115.6445,115.4376,115.5669,275019.0
2018-07-09 12:30:00,134.06,134.11,133.97,134.04,104495.0,115.5669,115.61,115.4893,115.5497,104495.0
2018-07-09 13:00:00,134.07,134.12,133.76,133.93,109626.0,115.5755,115.6186,115.3083,115.4548,109626.0
2018-07-09 13:30:00,133.89,134.1,133.83,134.07,165150.0,115.4203,115.6014,115.3686,115.5755,165150.0
2018-07-09 14:00:00,134.07,134.17,134.0,134.08,201706.0,115.5755,115.6617,115.5152,115.5841,201706.0
2018-07-09 14:30:00,134.09,134.17,133.97,134.17,208962.0,115.5928,115.6617,115.4893,115.6617,208962.0
2018-07-09 15:00:00,134.18,134.26,133.99,134.25,164305.0,115.6703,115.7393,115.5066,115.7307,164305.0
2018-07-09 15:30:00,134.24,134.6,134.14,134.5,283896.0,115.7221,116.0324,115.6359,115.9462,283896.0
2018-07-10 09:30:00,134.88,135.62,134.64,135.53,160787.0,116.2738,116.9117,116.0669,116.8341,160787.0
2018-07-10 10:00:00,135.49,135.97,135.26,135.96,72730.0,116.7996,117.2134,116.6014,117.2048,72730.0
2018-07-10 10:30:00,135.97,136.25,135.87,136.05,101799.0,117.2134,117.4548,117.1272,117.2824,101799.0
2018-07-10 11:00:00,136.05,136.16,135.52,135.64,103629.0,117.2824,117.3772,116.8255,116.9289,103629.0
2018-07-10 11:30:00,135.62,135.99,135.57,135.92,89235.0,116.9117,117.2307,116.8686,117.1703,89235.0
2018-07-10 12:00:00,135.95,135.98,135.6,135.78,65102.0,117.1962,117.222,116.8945,117.0496,65102.0
2018-07-10 12:30:00,135.76,135.85,135.69,135.76,41123.0,117.0324,117.11,116.972,117.0324,41123.0
2018-07-10 13:00:00,135.76,135.84,135.69,135.79,52232.0,117.0324,117.1014,116.972,117.0582,52232.0
2018-07-10 13:30:00,135.75,135.78,135.52,135.75,126623.0,117.0238,117.0496,116.8255,117.0238,126623.0
2018-07-10 14:00:00,135.75,136.05,135.6,136.01,114660.0,117.0238,117.2824,116.8945,117.2479,114660.0
2018-07-10 14:30:00,136.02,136.34,135.91,136.21,168109.0,117.2565,117.5324,117.1617,117.4203,168109.0
2018-07-10 15:00:00,136.21,136.23,135.95,136.07,153093.0,117.4203,117.4376,117.1962,117.2996,153093.0
2018-07-10 15:30:00,136.08,136.14,135.78,135.96,260759.0,117.3082,117.36,117.0496,117.2048,260759.0
2018-07-11 09:30:00,134.81,136.0,134.65,135.22,128372.0,116.2134,117.2393,116.0755,116.5669,128372.0
2018-07-11 10:00:00,135.22,135.32,134.81,135.25,223561.0,116.5669,116.6531,116.2134,116.5927,223561.0
2018-07-11 10:30:00,135.27,135.3,135.03,135.29,74903.0,116.61,116.6358,116.4031,116.6272,74903.0
2018-07-11 11:00:00,135.3,135.33,135.0,135.06,164625.0,116.6358,116.6617,116.3772,116.4289,164625.0
2018-07-11 11:30:00,135.06,135.1,134.6,134.6,150653.0,116.4289,116.4634,116.0324,116.0324,150653.0
2018-07-11 12:00:00,134.59,134.76,134.28,134.54,106212.0,116.0238,116.1703,115.7565,115.9807,106212.0
2018-07-11 12:30:00,134.61,134.98,134.6,134.89,50466.0,116.041,116.36,116.0324,116.2824,50466.0
2018-07-11 13:00:00,134.92,135.09,134.85,134.99,52542.0,116.3083,116.4548,116.2479,116.3686,52542.0
2018-07-11 13:30:00,135.0,135.08,134.81,134.89,47239.0,116.3772,116.4462,116.2134,116.2824,47239.0
2018-07-11 14:00:00,134.91,135.07,134.59,134.83,93874.0,116.2996,116.4376,116.0238,116.2307,93874.0
2018-07-11 14:30:00,134.89,135.0,134.74,134.99,56909.0,116.2824,116.3772,116.1531,116.3686,56909.0
2018-07-11 15:00:00,134.97,135.47,134.91,135.39,222351.0,116.3514,116.7824,116.2996,116.7134,222351.0
2018-07-11 15:30:00,135.4,135.67,135.18,135.38,236667.0,116.722,116.9548,116.5324,116.7048,236667.0
2018-07-12 09:30:00,136.12,136.47,136.02,136.31,43567.0,117.3427,117.6444,117.2565,117.5065,43567.0
2018-07-12 10:00:00,136.36,136.61,136.22,136.51,36125.0,117.5496,117.7651,117.4289,117.6789,36125.0
2018-07-12 10:30:00,136.53,136.62,136.4,136.53,45020.0,117.6962,117.7738,117.5841,117.6962,45020.0
2018-07-12 11:00:00,136.54,136.86,136.48,136.83,53943.0,117.7048,117.9806,117.6531,117.9548,53943.0
2018-07-12 11:30:00,136.83,137.01,136.54,136.95,57206.0,117.9548,118.11,117.7048,118.0582,57206.0
2018-07-12 12:00:00,136.96,137.1,136.92,137.03,48686.0,118.0669,118.1875,118.0324,118.1272,48686.0
2018-07-12 12:30:00,137.06,137.13,136.84,137.01,47564.0,118.1531,118.2134,117.9634,118.11,47564.0
2018-07-12 13:00:00,137.02,137.34,136.98,137.34,37423.0,118.1186,118.3944,118.0841,118.3944,37423.0
2018-07-12 13:30:00,137.35,137.36,137.05,137.12,41233.0,118.4031,118.4117,118.1444,118.2048,41233.0
2018-07-12 14:00:00,137.13,137.26,137.05,137.23,44137.0,118.2134,118.3255,118.1444,118.2996,44137.0
2018-07-12 14:30:00,137.22,137.29,137.06,137.12,34623.0,118.291,118.3513,118.1531,118.2048,34623.0
2018-07-12 15:00:00,137.11,137.25,136.98,137.23,58122.0,118.1962,118.3168,118.0841,118.2996,58122.0
2018-07-12 15:30:00,137.25,137.61,137.22,137.5,270842.0,118.3168,118.6272,118.291,118.5324,270842.0
2018-07-13 09:30:00,137.31,137.78,136.96,137.66,69851.0,118.3686,118.7737,118.0669,118.6703,69851.0
2018-07-13 10:00:00,137.7,137.78,137.54,137.67,51205.0,118.7048,118.7737,118.5668,118.6789,51205.0
2018-07-13 10:30:00,137.65,138.01,137.52,137.52,99281.0,118.6617,118.972,118.5496,118.5496,99281.0
2018-07-13 11:00:00,137.55,137.55,137.22,137.4,59657.0,118.5755,118.5755,118.291,118.4462,59657.0
2018-07-13 11:30:00,137.36,137.48,137.18,137.18,53812.0,118.4117,118.5151,118.2565,118.2565,53812.0
2018-07-13 12:00:00,137.18,137.37,137.1,137.21,41408.0,118.2565,118.4203,118.1875,118.2824,41408.0
2018-07-13 12:30:00,137.21,137.29,137.09,137.19,35391.0,118.2824,118.3513,118.1789,118.2651,35391.0
2018-07-13 13:00:00,137.2,137.23,137.01,137.13,36621.0,118.2737,118.2996,118.11,118.2134,36621.0
2018-07-13 13:30:00,137.13,137.14,136.93,137.02,34268.0,118.2134,118.222,118.041,118.1186,34268.0
2018-07-13 14:00:00,137.03,137.15,136.85,137.15,37955.0,118.1272,118.2306,117.972,118.2306,37955.0
2018-07-13 14:30:00,137.12,137.23,136.91,137.16,44341.0,118.2048,118.2996,118.0237,118.2393,44341.0
2018-07-13 15:00:00,137.19,137.22,137.1,137.16,47079.0,118.2651,118.291,118.1875,118.2393,47079.0
2018-07-13 15:30:00,137.15,137.5,137.13,137.33,166467.0,118.2306,118.5324,118.2134,118.3858,166467.0
2018-07-16 09:30:00,137.52,137.8,137.06,137.19,55482.0,118.5496,118.791,118.1531,118.2651,55482.0
2018-07-16 10:00:00,137.17,137.47,137.17,137.41,33801.0,118.2479,118.5065,118.2479,118.4548,33801.0
2018-07-16 10:30:00,137.43,137.65,137.41,137.41,41467.0,118.472,118.6617,118.4548,118.4548,41467.0
2018-07-16 11:00:00,137.41,137.5,137.18,137.22,46365.0,118.4548,118.5324,118.2565,118.291,46365.0
2018-07-16 11:30:00,137.24,137.37,137.07,137.19,41225.0,118.3082,118.4203,118.1617,118.2651,41225.0
2018-07-16 12:00:00,137.19,137.66,137.11,137.64,51201.0,118.2651,118.6703,118.1962,118.653,51201.0
2018-07-16 12:30:00,137.65,137.71,137.45,137.68,54054.0,118.6617,118.7134,118.4893,118.6875,54054.0
2018-07-16 13:00:00,137.67,137.68,137.24,137.36,79039.0,118.6789,118.6875,118.3082,118.4117,79039.0
2018-07-16 13:30:00,137.34,137.44,137.24,137.24,42449.0,118.3944,118.4806,118.3082,118.3082,42449.0
2018-07-16 14:00:00,137.25,137.33,137.2,137.21,38232.0,118.3168,118.3858,118.2737,118.2824,38232.0
2018-07-16 14:30:00,137.2,137.22,136.93,137.0,53151.0,118.2737,118.291,118.041,118.1013,53151.0
2018-07-16 15:00:00,137.01,137.14,136.96,137.05,53552.0,118.11,118.222,118.0669,118.1444,53552.0
2018-07-16 15:30:00,137.06,137.23,136.99,137.14,139396.0,118.1531,118.2996,118.0927,118.222,139396.0
2018-07-17 09:30:00,136.72,137.29,136.45,136.82,53427.0,117.86,118.3513,117.6272,117.9462,53427.0
2018-07-17 10:00:00,136.92,137.1,136.68,137.0,58653.0,118.0324,118.1875,117.8255,118.1013,58653.0
2018-07-17 10:30:00,137.01,137.46,136.77,137.44,187789.0,118.11,118.4979,117.9031,118.4806,187789.0
2018-07-17 11:00:00,137.4,137.52,137.32,137.38,41447.0,118.4462,118.5496,118.3772,118.4289,41447.0
2018-07-17 11:30:00,137.38,137.59,137.31,137.54,88727.0,118.4289,118.6099,118.3686,118.5668,88727.0
2018-07-17 12:00:00,137.55,137.61,137.46,137.54,66482.0,118.5755,118.6272,118.4979,118.5668,66482.0
2018-07-17 12:30:00,137.53,137.56,137.37,137.38,76961.0,118.5582,118.5841,118.4203,118.4289,76961.0
2018-07-17 13:00:00,137.43,137.6,137.36,137.38,48545.0,118.472,118.6186,118.4117,118.4289,48545.0
2018-07-17 13:30:00,137.38,137.43,137.33,137.34,49479.0,118.4289,118.472,118.3858,118.3944,49479.0
2018-07-17 14:00:00,137.36,137.36,137.15,137.15,52090.0,118.4117,118.4117,118.2306,118.2306,52090.0
2018-07-17 14:30:00,137.15,137.24,137.07,137.09,54825.0,118.2306,118.3082,118.1617,118.1789,54825.0
2018-07-17 15:00:00,137.09,137.4,137.03,137.34,76926.0,118.1789,118.4462,118.1272,118.3944,76926.0
2018-07-17 15:30:00,137.34,137.4,137.27,137.37,224355.0,118.3944,118.4462,118.3341,118.4203,224355.0
2018-07-18 09:30:00,137.35,137.87,136.87,137.36,73880.0,118.4031,118.8513,117.9893,118.4117,73880.0
2018-07-18 10:00:00,137.32,137.6,137.18,137.21,77451.0,118.3772,118.6186,118.2565,118.2824,77451.0
2018-07-18 10:30:00,137.23,137.31,137.0,137.05,88543.0,118.2996,118.3686,118.1013,118.1444,88543.0
2018-07-18 11:00:00,137.05,137.17,137.01,137.06,200006.0,118.1444,118.2479,118.11,118.1531,200006.0
2018-07-18 11:30:00,137.05,137.44,137.04,137.43,212452.0,118.1444,118.4806,118.1358,118.472,212452.0
2018-07-18 12:00:00,137.45,137.7,137.45,137.67,43353.0,118.4893,118.7048,118.4893,118.6789,43353.0
2018-07-18 12:30:00,137.68,137.69,137.45,137.49,42805.0,118.6875,118.6962,118.4893,118.5237,42805.0
2018-07-18 13:00:00,137.49,137.55,137.42,137.45,78138.0,118.5237,118.5755,118.4634,118.4893,78138.0
2018-07-18 13:30:00,137.44,137.53,137.37,137.43,89467.0,118.4806,118.5582,118.4203,118.472,89467.0
2018-07-18 14:00:00,137.42,137.48,137.32,137.39,111951.0,118.4634,118.5151,118.3772,118.4375,111951.0
2018-07-18 14:30:00,137.39,137.43,137.24,137.25,110282.0,118.4375,118.472,118.3082,118.3168,110282.0
2018-07-18 15:00:00,137.26,137.3,137.2,137.27,137374.0,118.3255,118.3599,118.2737,118.3341,137374.0
2018-07-18 15:30:00,137.27,137.64,137.1,137.5,302236.0,118.3341,118.653,118.1875,118.5324,302236.0
2018-07-19 09:30:00,134.86,137.58,134.86,136.91,63621.0,116.2565,118.6013,116.2565,118.0237,63621.0
2018-07-19 10:00:00,136.86,137.11,136.7,137.09,55160.0,117.9806,118.1962,117.8427,118.1789,55160.0
2018-07-19 10:30:00,137.13,137.23,136.74,136.91,139358.0,118.2134,118.2996,117.8772,118.0237,139358.0
2018-07-19 11:00:00,136.92,137.16,136.84,137.0,90591.0,118.0324,118.2393,117.9634,118.1013,90591.0
2018-07-19 11:30:00,137.03,137.09,136.87,136.88,52493.0,118.1272,118.1789,117.9893,117.9979,52493.0
2018-07-19 12:00:00,136.92,136.92,136.78,136.82,28976.0,118.0324,118.0324,117.9117,117.9462,28976.0
2018-07-19 12:30:00,136.86,136.93,136.71,136.76,45979.0,117.9806,118.041,117.8513,117.8944,45979.0
2018-07-19 13:00:00,136.75,137.09,136.69,137.09,102457.0,117.8858,118.1789,117.8341,118.1789,102457.0
2018-07-19 13:30:00,137.1,137.3,136.97,137.25,29495.0,118.1875,118.3599,118.0755,118.3168,29495.0
2018-07-19 14:00:00,137.29,137.46,137.24,137.28,39313.0,118.3513,118.4979,118.3082,118.3427,39313.0
2018-07-19 14:30:00,137.3,137.36,136.95,137.0,75472.0,118.3599,118.4117,118.0582,118.1013,75472.0
2018-07-19 15:00:00,137.02,137.06,136.81,136.86,121514.0,118.1186,118.1531,117.9375,117.9806,121514.0
2018-07-19 15:30:00,136.87,137.2,136.81,137.07,177999.0,117.9893,118.2737,117.9375,118.1617,177999.0
2018-07-20 09:30:00,134.89,137.23,134.74,136.75,148158.0,116.2824,118.2996,116.1531,117.8858,148158.0
2018-07-20 10:00:00,136.77,137.2,136.7,137.2,45173.0,117.9031,118.2737,117.8427,118.2737,45173.0
2018-07-20 10:30:00,137.21,137.69,137.19,137.6,50950.0,118.2824,118.6962,118.2651,118.6186,50950.0
2018-07-20 11:00:00,137.58,137.85,137.37,137.61,45633.0,118.6013,118.8341,118.4203,118.6272,45633.0
2018-07-20 11:30:00,137.61,138.17,137.61,138.17,67225.0,118.6272,119.1099,118.6272,119.1099,67225.0
2018-07-20 12:00:00,138.17,138.23,137.38,137.57,40125.0,119.1099,119.1617,118.4289,118.5927,40125.0
2018-07-20 12:30:00,137.58,137.83,137.53,137.74,59957.0,118.6013,118.8168,118.5582,118.7393,59957.0
2018-07-20 13:00:00,137.71,137.75,137.39,137.45,23895.0,118.7134,118.7479,118.4375,118.4893,23895.0
2018-07-20 13:30:00,137.46,137.73,137.41,137.71,35795.0,118.4979,118.7306,118.4548,118.7134,35795.0
2018-07-20 14:00:00,137.73,137.8,137.61,137.67,45943.0,118.7306,118.791,118.6272,118.6789,45943.0
2018-07-20 14:30:00,137.68,137.71,137.28,137.47,38353.0,118.6875,118.7134,118.3427,118.5065,38353.0
2018-07-20 15:00:00,137.47,137.48,137.17,137.28,63745.0,118.5065,118.5151,118.2479,118.3427,63745.0
2018-07-20 15:30:00,137.29,137.51,137.23,137.32,181631.0,118.3513,118.541,118.2996,118.3772,181631.0
2018-07-23 09:30:00,136.88,137.65,136.82,137.48,71911.0,117.9979,118.6617,117.9462,118.5151,71911.0
2018-07-23 10:00:00,137.51,137.53,137.19,137.26,144989.0,118.541,118.5582,118.2651,118.3255,144989.0
2018-07-23 10:30:00,137.24,137.59,137.04,137.47,76215.0,118.3082,118.6099,118.1358,118.5065,76215.0
2018-07-23 11:00:00,137.51,137.54,137.2,137.28,78586.0,118.541,118.5668,118.2737,118.3427,78586.0
2018-07-23 11:30:00,137.28,137.52,137.26,137.52,31024.0,118.3427,118.5496,118.3255,118.5496,31024.0
2018-07-23 12:00:00,137.49,137.51,137.28,137.47,28520.0,118.5237,118.541,118.3427,118.5065,28520.0
2018-07-23 12:30:00,137.45,137.65,137.45,137.62,26207.0,118.4893,118.6617,118.4893,118.6358,26207.0
2018-07-23 13:00:00,137.63,137.65,137.38,137.41,38193.0,118.6444,118.6617,118.4289,118.4548,38193.0
2018-07-23 13:30:00,137.41,137.57,137.38,137.56,66365.0,118.4548,118.5927,118.4289,118.5841,66365.0
2018-07-23 14:00:00,137.58,137.61,137.43,137.46,39484.0,118.6013,118.6272,118.472,118.4979,39484.0
2018-07-23 14:30:00,137.46,137.59,137.42,137.59,44106.0,118.4979,118.6099,118.4634,118.6099,44106.0
2018-07-23 15:00:00,137.57,137.61,137.51,137.57,46740.0,118.5927,118.6272,118.541,118.5927,46740.0
2018-07-23 15:30:00,137.58,137.75,137.51,137.7,193627.0,118.6013,118.7479,118.541,118.7048,193627.0
2018-07-24 09:30:00,138.18,138.48,137.94,138.17,73686.0,119.1186,119.3772,118.9117,119.1099,73686.0
2018-07-24 10:00:00,138.22,138.22,137.77,137.96,79689.0,119.153,119.153,118.7651,118.9289,79689.0
2018-07-24 10:30:00,137.93,137.93,137.67,137.77,91867.0,118.903,118.903,118.6789,118.7651,91867.0
2018-07-24 11:00:00,137.79,137.82,137.3,137.49,61541.0,118.7824,118.8082,118.3599,118.5237,61541.0
2018-07-24 11:30:00,137.47,137.52,137.06,137.18,57643.0,118.5065,118.5496,118.1531,118.2565,57643.0
2018-07-24 12:00:00,137.16,137.32,137.0,137.05,60358.0,118.2393,118.3772,118.1013,118.1444,60358.0
2018-07-24 12:30:00,137.04,137.2,136.61,136.72,65477.0,118.1358,118.2737,117.7651,117.86,65477.0
2018-07-24 13:00:00,136.72,136.88,136.49,136.65,59118.0,117.86,117.9979,117.6617,117.7996,59118.0
2018-07-24 13:30:00,136.67,136.68,136.42,136.6,44302.0,117.8169,117.8255,117.6013,117.7565,44302.0
2018-07-24 14:00:00,136.6,136.71,136.42,136.71,52682.0,117.7565,117.8513,117.6013,117.8513,52682.0
2018-07-24 14:30:00,136.7,136.9,136.62,136.85,65890.0,117.8427,118.0151,117.7738,117.972,65890.0
2018-07-24 15:00:00,136.84,136.98,136.81,136.91,62521.0,117.9634,118.0841,117.9375,118.0237,62521.0
2018-07-24 15:30:00,136.92,137.32,136.92,137.11,283599.0,118.0324,118.3772,118.0324,118.1962,283599.0
2018-07-25 09:30:00,137.49,138.37,137.12,138.13,88401.0,118.5237,119.2823,118.2048,119.0755,88401.0
2018-07-25 10:00:00,138.1,138.27,137.62,137.98,88282.0,119.0496,119.1961,118.6358,118.9461,88282.0
2018-07-25 10:30:00,137.99,137.99,137.35,137.37,57941.0,118.9548,118.9548,118.4031,118.4203,57941.0
2018-07-25 11:00:00,137.39,137.6,137.3,137.59,64801.0,118.4375,118.6186,118.3599,118.6099,64801.0
2018-07-25 11:30:00,137.59,137.86,137.58,137.7,68590.0,118.6099,118.8427,118.6013,118.7048,68590.0
2018-07-25 12:00:00,137.74,138.08,137.7,138.0,35526.0,118.7393,119.0324,118.7048,118.9634,35526.0
2018-07-25 12:30:00,137.99,138.23,137.89,138.2,47400.0,118.9548,119.1617,118.8686,119.1358,47400.0
2018-07-25 13:00:00,138.2,138.33,138.15,138.21,27106.0,119.1358,119.2479,119.0927,119.1444,27106.0
2018-07-25 13:30:00,138.19,138.55,138.19,138.44,39265.0,119.1272,119.4375,119.1272,119.3427,39265.0
2018-07-25 14:00:00,138.46,138.58,138.34,138.39,51108.0,119.3599,119.4634,119.2565,119.2996,51108.0
2018-07-25 14:30:00,138.4,138.64,138.35,138.54,48792.0,119.3082,119.5151,119.2651,119.4289,48792.0
2018-07-25 15:00:00,138.52,138.66,138.44,138.6,80202.0,119.4117,119.5323,119.3427,119.4806,80202.0
2018-07-25 15:30:00,138.63,139.33,138.47,139.11,280988.0,119.5065,120.1099,119.3686,119.9203,280988.0
2018-07-26 09:30:00,139.8,140.39,139.23,139.49,154041.0,120.5151,121.0237,120.0237,120.2478,154041.0
2018-07-26 10:00:00,139.39,139.98,139.38,139.41,48768.0,120.1616,120.6703,120.153,120.1789,48768.0
2018-07-26 10:30:00,139.4,139.8,139.37,139.57,32255.0,120.1703,120.5151,120.1444,120.3168,32255.0
2018-07-26 11:00:00,139.61,139.74,139.46,139.61,34232.0,120.3513,120.4634,120.222,120.3513,34232.0
2018-07-26 11:30:00,139.6,139.67,139.46,139.6,43906.0,120.3427,120.403,120.222,120.3427,43906.0
2018-07-26 12:00:00,139.6,139.69,139.2,139.21,31282.0,120.3427,120.4203,119.9979,120.0065,31282.0
2018-07-26 12:30:00,139.22,139.23,139.01,139.12,26562.0,120.0151,120.0237,119.8341,119.9289,26562.0
2018-07-26 13:00:00,139.08,139.35,138.99,139.3,42083.0,119.8944,120.1272,119.8168,120.0841,42083.0
2018-07-26 13:30:00,139.3,139.31,139.12,139.24,30591.0,120.0841,120.0927,119.9289,120.0323,30591.0
2018-07-26 14:00:00,139.22,139.36,139.14,139.34,32755.0,120.0151,120.1358,119.9461,120.1185,32755.0
2018-07-26 14:30:00,139.34,139.4,139.17,139.32,39192.0,120.1185,120.1703,119.972,120.1013,39192.0
2018-07-26 15:00:00,139.31,139.31,139.13,139.24,70751.0,120.0927,120.0927,119.9375,120.0323,70751.0
2018-07-26 15:30:00,139.23,139.47,139.21,139.24,247703.0,120.0237,120.2306,120.0065,120.0323,247703.0
2018-07-27 09:30:00,139.44,139.65,138.2,138.35,60495.0,120.2047,120.3858,119.1358,119.2651,60495.0
2018-07-27 10:00:00,138.42,138.73,138.18,138.69,100919.0,119.3254,119.5927,119.1186,119.5582,100919.0
2018-07-27 10:30:00,138.67,138.79,138.22,138.51,72893.0,119.541,119.6444,119.153,119.403,72893.0
2018-07-27 11:00:00,138.5,138.57,138.29,138.31,61631.0,119.3944,119.4548,119.2134,119.2306,61631.0
2018-07-27 11:30:00,138.31,138.59,138.22,138.5,45071.0,119.2306,119.472,119.153,119.3944,45071.0
2018-07-27 12:00:00,138.5,138.52,137.81,137.99,108909.0,119.3944,119.4117,118.7996,118.9548,108909.0
2018-07-27 12:30:00,137.99,137.99,137.08,137.1,65694.0,118.9548,118.9548,118.1703,118.1875,65694.0
2018-07-27 13:00:00,137.03,137.24,136.84,137.14,34802.0,118.1272,118.3082,117.9634,118.222,34802.0
2018-07-27 13:30:00,137.13,137.55,137.05,137.55,30455.0,118.2134,118.5755,118.1444,118.5755,30455.0
2018-07-27 14:00:00,137.53,137.58,137.17,137.24,47002.0,118.5582,118.6013,118.2479,118.3082,47002.0
2018-07-27 14:30:00,137.2,137.39,137.13,137.22,43409.0,118.2737,118.4375,118.2134,118.291,43409.0
2018-07-27 15:00:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-27 15:30:00,137.22,137.22,137.22,137.22,0.0,118.291,118.291,118.291,118.291,0.0
2018-07-30 09:30:00,136.22,137.34,134.95,135.05,128008.0,117.4289,118.3944,116.3341,116.4203,128008.0
2018-07-30 10:00:00,135.08,135.68,135.06,135.49,173096.0,116.4462,116.9634,116.4289,116.7996,173096.0
2018-07-30 10:30:00,135.46,135.53,134.73,134.97,114427.0,116.7738,116.8341,116.1445,116.3514,114427.0
2018-07-30 11:00:00,134.93,135.16,134.54,134.68,101027.0,116.3169,116.5152,115.9807,116.1014,101027.0
2018-07-30 11:30:00,134.66,134.86,134.43,134.64,104217.0,116.0841,116.2565,115.8859,116.0669,104217.0
2018-07-30 12:00:00,134.64,134.66,133.96,134.08,77445.0,116.0669,116.0841,115.4807,115.5841,77445.0
2018-07-30 12:30:00,134.07,134.14,133.4,133.75,68706.0,115.5755,115.6359,114.9979,115.2997,68706.0
2018-07-30 13:00:00,133.77,134.38,133.65,134.31,74716.0,115.3169,115.8428,115.2135,115.7824,74716.0
2018-07-30 13:30:00,134.3,134.44,134.07,134.44,74305.0,115.7738,115.8945,115.5755,115.8945,74305.0
2018-07-30 14:00:00,134.44,134.71,134.38,134.51,102265.0,115.8945,116.1272,115.8428,115.9548,102265.0
2018-07-30 14:30:00,134.5,134.81,134.36,134.8,115111.0,115.9462,116.2134,115.8255,116.2048,115111.0
2018-07-30 15:00:00,134.76,134.96,134.41,134.41,165007.0,116.1703,116.3427,115.8686,115.8686,165007.0
2018-07-30 15:30:00,134.43,134.68,134.1,134.29,478791.0,115.8859,116.1014,115.6014,115.7652,478791.0
2018-07-31 09:30:00,135.15,135.46,134.32,134.39,100081.0,116.5065,116.7738,115.791,115.8514,100081.0
2018-07-31 10:00:00,134.38,134.81,134.03,134.08,116485.0,115.8428,116.2134,115.541,115.5841,116485.0
2018-07-31 10:30:00,134.09,134.21,133.74,133.77,104310.0,115.5928,115.6962,115.291,115.3169,104310.0
2018-07-31 11:00:00,133.77,134.34,133.77,134.21,94438.0,115.3169,115.8083,115.3169,115.6962,94438.0
2018-07-31 11:30:00,134.22,134.67,134.15,134.49,63649.0,115.7048,116.0927,115.6445,115.9376,63649.0
2018-07-31 12:00:00,134.5,135.06,134.5,135.04,82964.0,115.9462,116.4289,115.9462,116.4117,82964.0
2018-07-31 12:30:00,135.05,135.05,134.35,134.43,85301.0,116.4203,116.4203,115.8169,115.8859,85301.0
2018-07-31 13:00:00,134.46,134.58,134.41,134.55,48940.0,115.9117,116.0152,115.8686,115.9893,48940.0
2018-07-31 13:30:00,134.54,134.83,134.52,134.7,82328.0,115.9807,116.2307,115.9634,116.1186,82328.0
2018-07-31 14:00:00,134.66,134.75,134.3,134.7,89215.0,116.0841,116.1617,115.7738,116.1186,89215.0
2018-07-31 14:30:00,134.68,134.99,134.66,134.9,88631.0,116.1014,116.3686,116.0841,116.291,88631.0
2018-07-31 15:00:00,134.9,134.9,134.54,134.75,116670.0,116.291,116.291,115.9807,116.1617,116670.0
2018-07-31 15:30:00,134.75,135.22,134.39,134.98,442291.0,116.1617,116.5669,115.8514,116.36,442291.0
2018-08-01 09:30:00,130.21,132.4,129.2,131.5,445615.0,112.248,114.1359,111.3773,113.36,445615.0
2018-08-01 10:00:00,131.44,132.7,131.08,131.36,307068.0,113.3083,114.3945,112.998,113.2394,307068.0
2018-08-01 10:30:00,131.36,132.27,131.35,131.71,191991.0,113.2394,114.0238,113.2307,113.5411,191991.0
2018-08-01 11:00:00,131.74,132.25,131.71,132.02,202294.0,113.5669,114.0066,113.5411,113.8083,202294.0
2018-08-01 11:30:00,132.02,132.41,131.42,132.36,193687.0,113.8083,114.1445,113.2911,114.1014,193687.0
2018-08-01 12:00:00,132.38,133.07,132.2,132.55,111997.0,114.1186,114.7135,113.9635,114.2652,111997.0
2018-08-01 12:30:00,132.52,133.07,132.43,132.9,103326.0,114.2393,114.7135,114.1617,114.5669,103326.0
2018-08-01 13:00:00,132.93,133.0,132.54,132.62,91208.0,114.5928,114.6531,114.2566,114.3255,91208.0
2018-08-01 13:30:00,132.63,132.76,132.2,132.27,76747.0,114.3342,114.4462,113.9635,114.0238,76747.0
2018-08-01 14:00:00,132.25,132.35,131.69,132.31,129979.0,114.0066,114.0928,113.5238,114.0583,129979.0
2018-08-01 14:30:00,132.31,132.72,132.29,132.67,120162.0,114.0583,114.4117,114.0411,114.3686,120162.0
2018-08-01 15:00:00,132.66,132.76,132.52,132.53,105263.0,114.36,114.4462,114.2393,114.248,105263.0
2018-08-01 15:30:00,132.52,133.0,132.41,132.59,400359.0,114.2393,114.6531,114.1445,114.2997,400359.0
2018-08-02 09:30:00,131.49,131.97,130.43,131.41,155303.0,113.3514,113.7652,112.4376,113.2825,155303.0
2018-08-02 10:00:00,131.38,132.58,131.35,132.19,136554.0,113.2566,114.2911,113.2307,113.9549,136554.0
2018-08-02 10:30:00,132.21,132.52,132.17,132.47,85869.0,113.9721,114.2393,113.9376,114.1962,85869.0
2018-08-02 11:00:00,132.45,132.8,132.04,132.76,120617.0,114.179,114.4807,113.8255,114.4462,120617.0
2018-08-02 11:30:00,132.74,133.03,132.72,133.03,85173.0,114.429,114.679,114.4117,114.679,85173.0
2018-08-02 12:00:00,133.04,133.41,132.88,133.33,182567.0,114.6876,115.0066,114.5497,114.9376,182567.0
2018-08-02 12:30:00,133.33,133.42,133.2,133.21,76677.0,114.9376,115.0152,114.8255,114.8342,76677.0
2018-08-02 13:00:00,133.22,133.47,133.18,133.35,108191.0,114.8428,115.0583,114.8083,114.9548,108191.0
2018-08-02 13:30:00,133.38,133.44,133.33,133.41,50064.0,114.9807,115.0324,114.9376,115.0066,50064.0
2018-08-02 14:00:00,133.41,133.51,132.98,133.01,116604.0,115.0066,115.0928,114.6359,114.6617,116604.0
2018-08-02 14:30:00,133.01,133.23,132.99,133.11,72928.0,114.6617,114.8514,114.6445,114.7479,72928.0
2018-08-02 15:00:00,133.11,133.34,133.07,133.22,119807.0,114.7479,114.9462,114.7135,114.8428,119807.0
2018-08-02 15:30:00,133.22,133.28,133.02,133.15,292514.0,114.8428,114.8945,114.6704,114.7824,292514.0
2018-08-03 09:30:00,133.75,134.08,133.0,133.88,147289.0,115.2997,115.5841,114.6531,115.4117,147289.0
2018-08-03 10:00:00,133.79,134.28,133.66,134.18,160308.0,115.3341,115.7565,115.2221,115.6703,160308.0
2018-08-03 10:30:00,134.16,134.4,133.57,133.7,229744.0,115.6531,115.86,115.1445,115.2566,229744.0
2018-08-03 11:00:00,133.75,133.88,133.34,133.79,69946.0,115.2997,115.4117,114.9462,115.3341,69946.0
2018-08-03 11:30:00,133.79,133.98,133.64,133.67,59319.0,115.3341,115.4979,115.2048,115.2307,59319.0
2018-08-03 12:00:00,133.65,134.21,133.64,134.11,57399.0,115.2135,115.6962,115.2048,115.61,57399.0
2018-08-03 12:30:00,134.09,134.22,134.07,134.12,116319.0,115.5928,115.7048,115.5755,115.6186,116319.0
2018-08-03 13:00:00,134.13,134.24,134.12,134.21,57470.0,115.6272,115.7221,115.6186,115.6962,57470.0
2018-08-03 13:30:00,134.2,134.22,134.04,134.18,53865.0,115.6876,115.7048,115.5497,115.6703,53865.0
2018-08-03 14:00:00,134.21,134.3,133.99,134.27,67224.0,115.6962,115.7738,115.5066,115.7479,67224.0
2018-08-03 14:30:00,134.28,134.3,134.13,134.2,163455.0,115.7565,115.7738,115.6272,115.6876,163455.0
2018-08-03 15:00:00,134.22,134.26,134.13,134.13,108182.0,115.7048,115.7393,115.6272,115.6272,108182.0
2018-08-03 15:30:00,134.14,134.34,134.11,134.25,409384.0,115.6359,115.8083,115.61,115.7307,409384.0
2018-08-06 09:30:00,134.28,134.84,133.98,134.82,79000.0,115.7565,116.2393,115.4979,116.2221,79000.0
2018-08-06 10:00:00,134.83,134.94,134.34,134.38,67901.0,116.2307,116.3255,115.8083,115.8428,67901.0
2018-08-06 10:30:00,134.38,134.48,134.23,134.47,63398.0,115.8428,115.929,115.7134,115.9203,63398.0
2018-08-06 11:00:00,134.46,134.76,134.37,134.63,43459.0,115.9117,116.1703,115.8341,116.0583,43459.0
2018-08-06 11:30:00,134.61,134.81,134.55,134.73,44147.0,116.041,116.2134,115.9893,116.1445,44147.0
2018-08-06 12:00:00,134.73,134.89,134.61,134.75,65330.0,116.1445,116.2824,116.041,116.1617,65330.0
2018-08-06 12:30:00,134.75,135.18,134.75,135.15,50245.0,116.1617,116.5324,116.1617,116.5065,50245.0
2018-08-06 13:00:00,135.13,135.28,134.96,134.97,40124.0,116.4893,116.6186,116.3427,116.3514,40124.0
2018-08-06 13:30:00,134.95,134.96,134.77,134.82,22489.0,116.3341,116.3427,116.179,116.2221,22489.0
2018-08-06 14:00:00,134.8,135.1,134.76,135.05,119750.0,116.2048,116.4634,116.1703,116.4203,119750.0
2018-08-06 14:30:00,135.03,135.3,135.02,135.24,114613.0,116.4031,116.6358,116.3945,116.5841,114613.0
2018-08-06 15:00:00,135.23,135.33,135.16,135.32,136764.0,116.5755,116.6617,116.5152,116.6531,136764.0
2018-08-06 15:30:00,135.31,135.63,135.22,135.55,319288.0,116.6445,116.9203,116.5669,116.8514,319288.0
2018-08-07 09:30:00,135.5,136.19,135.06,136.15,87967.0,116.8083,117.4031,116.4289,117.3686,87967.0
2018-08-07 10:00:00,136.13,137.06,136.13,136.91,97518.0,117.3513,118.1531,117.3513,118.0237,97518.0
2018-08-07 10:30:00,136.91,137.2,136.85,136.94,82976.0,118.0237,118.2737,117.972,118.0496,82976.0
2018-08-07 11:00:00,136.94,137.36,136.86,137.24,76663.0,118.0496,118.4117,117.9806,118.3082,76663.0
2018-08-07 11:30:00,137.23,137.49,137.11,137.27,76537.0,118.2996,118.5237,118.1962,118.3341,76537.0
2018-08-07 12:00:00,137.29,137.92,137.04,137.88,97965.0,118.3513,118.8944,118.1358,118.8599,97965.0
2018-08-07 12:30:00,137.87,138.21,137.73,138.11,91685.0,118.8513,119.1444,118.7306,119.0582,91685.0
2018-08-07 13:00:00,138.11,138.19,137.74,137.78,77803.0,119.0582,119.1272,118.7393,118.7737,77803.0
2018-08-07 13:30:00,137.77,137.86,137.56,137.79,70595.0,118.7651,118.8427,118.5841,118.7824,70595.0
2018-08-07 14:00:00,137.79,138.23,137.75,138.2,88414.0,118.7824,119.1617,118.7479,119.1358,88414.0
2018-08-07 14:30:00,138.19,138.23,138.01,138.23,112348.0,119.1272,119.1617,118.972,119.1617,112348.0
2018-08-07 15:00:00,138.21,138.22,137.85,137.86,142292.0,119.1444,119.153,118.8341,118.8427,142292.0
2018-08-07 15:30:00,137.85,137.97,137.64,137.91,293728.0,118.8341,118.9375,118.653,118.8858,293728.0
2018-08-08 09:30:00,138.25,138.43,137.01,137.46,87392.0,119.1789,119.3341,118.11,118.4979,87392.0
2018-08-08 10:00:00,137.45,137.51,137.04,137.19,58857.0,118.4893,118.541,118.1358,118.2651,58857.0
2018-08-08 10:30:00,137.18,137.79,137.04,137.58,50341.0,118.2565,118.7824,118.1358,118.6013,50341.0
2018-08-08 11:00:00,137.58,137.68,137.23,137.37,61304.0,118.6013,118.6875,118.2996,118.4203,61304.0
2018-08-08 11:30:00,137.39,137.8,137.39,137.73,55450.0,118.4375,118.791,118.4375,118.7306,55450.0
2018-08-08 12:00:00,137.67,137.67,137.25,137.36,56267.0,118.6789,118.6789,118.3168,118.4117,56267.0
2018-08-08 12:30:00,137.36,137.61,137.33,137.47,36476.0,118.4117,118.6272,118.3858,118.5065,36476.0
2018-08-08 13:00:00,137.49,137.59,137.36,137.38,41919.0,118.5237,118.6099,118.4117,118.4289,41919.0
2018-08-08 13:30:00,137.41,137.84,137.4,137.84,50426.0,118.4548,118.8255,118.4462,118.8255,50426.0
2018-08-08 14:00:00,137.82,137.82,137.52,137.79,46691.0,118.8082,118.8082,118.5496,118.7824,46691.0
2018-08-08 14:30:00,137.81,138.17,137.77,138.17,64939.0,118.7996,119.1099,118.7651,119.1099,64939.0
2018-08-08 15:00:00,138.17,138.17,137.73,137.87,77466.0,119.1099,119.1099,118.7306,118.8513,77466.0
2018-08-08 15:30:00,137.87,138.08,137.75,137.81,189698.0,118.8513,119.0324,118.7479,118.7996,189698.0
2018-08-09 09:30:00,138.29,138.82,138.0,138.25,50961.0,119.2134,119.6703,118.9634,119.1789,50961.0
2018-08-09 10:00:00,138.22,138.8,138.19,138.75,64911.0,119.153,119.653,119.1272,119.6099,64911.0
2018-08-09 10:30:00,138.73,138.98,138.65,138.84,83962.0,119.5927,119.8082,119.5237,119.6875,83962.0
2018-08-09 11:00:00,138.84,139.14,138.72,138.84,71345.0,119.6875,119.9461,119.5841,119.6875,71345.0
2018-08-09 11:30:00,138.8,138.82,138.26,138.27,45437.0,119.653,119.6703,119.1875,119.1961,45437.0
2018-08-09 12:00:00,138.27,138.33,138.07,138.1,31048.0,119.1961,119.2479,119.0237,119.0496,31048.0
2018-08-09 12:30:00,138.09,138.63,138.02,138.62,197806.0,119.041,119.5065,118.9806,119.4979,197806.0
2018-08-09 13:00:00,138.64,138.75,138.6,138.7,40817.0,119.5151,119.6099,119.4806,119.5668,40817.0
2018-08-09 13:30:00,138.68,138.89,138.61,138.82,167894.0,119.5496,119.7306,119.4892,119.6703,167894.0
2018-08-09 14:00:00,138.82,138.86,138.53,138.65,57119.0,119.6703,119.7048,119.4203,119.5237,57119.0
2018-08-09 14:30:00,138.69,138.76,138.63,138.71,57236.0,119.5582,119.6185,119.5065,119.5754,57236.0
2018-08-09 15:00:00,138.71,138.71,138.5,138.65,83238.0,119.5754,119.5754,119.3944,119.5237,83238.0
2018-08-09 15:30:00,138.65,138.67,138.23,138.37,277201.0,119.5237,119.541,119.1617,119.2823,277201.0
2018-08-10 09:30:00,137.77,139.95,137.77,139.89,153590.0,118.7651,120.6444,118.7651,120.5927,153590.0
2018-08-10 10:00:00,139.88,139.98,139.63,139.68,115882.0,120.584,120.6703,120.3685,120.4116,115882.0
2018-08-10 10:30:00,139.67,139.77,139.31,139.46,76629.0,120.403,120.4892,120.0927,120.222,76629.0
2018-08-10 11:00:00,139.48,139.63,139.16,139.17,179219.0,120.2392,120.3685,119.9634,119.972,179219.0
2018-08-10 11:30:00,139.17,139.69,139.08,139.64,202098.0,119.972,120.4203,119.8944,120.3772,202098.0
2018-08-10 12:00:00,139.63,139.8,139.4,139.46,74617.0,120.3685,120.5151,120.1703,120.222,74617.0
2018-08-10 12:30:00,139.45,139.72,139.4,139.65,64960.0,120.2134,120.4461,120.1703,120.3858,64960.0
2018-08-10 13:00:00,139.68,139.79,139.42,139.45,84439.0,120.4116,120.5065,120.1875,120.2134,84439.0
2018-08-10 13:30:00,139.46,139.49,139.15,139.23,44218.0,120.222,120.2478,119.9547,120.0237,44218.0
2018-08-10 14:00:00,139.23,139.3,138.87,138.89,150091.0,120.0237,120.0841,119.7134,119.7306,150091.0
2018-08-10 14:30:00,138.87,139.0,138.8,138.93,46851.0,119.7134,119.8254,119.653,119.7651,46851.0
2018-08-10 15:00:00,138.93,139.51,138.85,139.37,72085.0,119.7651,120.2651,119.6961,120.1444,72085.0
2018-08-10 15:30:00,139.39,139.42,139.08,139.27,247241.0,120.1616,120.1875,119.8944,120.0582,247241.0
2018-08-13 09:30:00,139.84,140.35,139.61,140.33,66953.0,120.5496,120.9892,120.3513,120.972,66953.0
2018-08-13 10:00:00,140.35,141.3,140.28,141.0,98169.0,120.9892,121.8082,120.9289,121.5495,98169.0
2018-08-13 10:30:00,141.01,141.03,140.58,140.82,67312.0,121.5582,121.5754,121.1875,121.3944,67312.0
2018-08-13 11:00:00,140.84,140.89,140.26,140.31,47108.0,121.4116,121.4547,120.9116,120.9547,47108.0
2018-08-13 11:30:00,140.29,140.5,140.05,140.18,55940.0,120.9375,121.1185,120.7306,120.8427,55940.0
2018-08-13 12:00:00,140.17,140.22,139.91,139.99,158389.0,120.834,120.8771,120.6099,120.6789,158389.0
2018-08-13 12:30:00,139.97,140.13,139.7,139.72,60377.0,120.6616,120.7996,120.4289,120.4461,60377.0
2018-08-13 13:00:00,139.72,139.95,139.42,139.92,58299.0,120.4461,120.6444,120.1875,120.6185,58299.0
2018-08-13 13:30:00,139.92,140.0,139.7,139.75,63697.0,120.6185,120.6875,120.4289,120.472,63697.0
2018-08-13 14:00:00,139.74,140.06,139.73,140.03,46503.0,120.4634,120.7392,120.4547,120.7134,46503.0
2018-08-13 14:30:00,140.03,140.04,139.54,139.63,101964.0,120.7134,120.722,120.2909,120.3685,101964.0
2018-08-13 15:00:00,139.62,140.0,139.54,139.68,54035.0,120.3599,120.6875,120.2909,120.4116,54035.0
2018-08-13 15:30:00,139.68,139.85,139.48,139.68,224177.0,120.4116,120.5582,120.2392,120.4116,224177.0
2018-08-14 09:30:00,139.88,140.43,139.51,139.6,101328.0,120.584,121.0582,120.2651,120.3427,101328.0
2018-08-14 10:00:00,139.68,140.11,139.41,140.11,47757.0,120.4116,120.7823,120.1789,120.7823,47757.0
2018-08-14 10:30:00,140.11,140.43,140.0,140.23,156558.0,120.7823,121.0582,120.6875,120.8858,156558.0
2018-08-14 11:00:00,140.26,140.96,140.23,140.75,55146.0,120.9116,121.5151,120.8858,121.334,55146.0
2018-08-14 11:30:00,140.76,141.1,140.63,140.82,86459.0,121.3427,121.6358,121.2306,121.3944,86459.0
2018-08-14 12:00:00,140.84,141.18,140.83,141.16,65044.0,121.4116,121.7047,121.403,121.6875,65044.0
2018-08-14 12:30:00,141.17,141.44,140.99,141.14,111215.0,121.6961,121.9289,121.5409,121.6702,111215.0
2018-08-14 13:00:00,141.17,141.35,140.99,141.11,85849.0,121.6961,121.8513,121.5409,121.6444,85849.0
2018-08-14 13:30:00,141.1,141.24,141.0,141.24,55039.0,121.6358,121.7564,121.5495,121.7564,55039.0
2018-08-14 14:00:00,141.25,141.32,140.82,140.87,63005.0,121.7651,121.8254,121.3944,121.4375,63005.0
2018-08-14 14:30:00,140.89,140.97,140.7,140.74,168712.0,121.4547,121.5237,121.2909,121.3254,168712.0
2018-08-14 15:00:00,140.74,141.03,140.73,140.92,138858.0,121.3254,121.5754,121.3168,121.4806,138858.0
2018-08-14 15:30:00,140.93,141.38,140.89,141.14,650698.0,121.4892,121.8771,121.4547,121.6702,650698.0
2018-08-15 09:30:00,140.06,140.88,139.44,140.13,64981.0,120.7392,121.4461,120.2047,120.7996,64981.0
2018-08-15 10:00:00,140.1,140.38,139.68,140.33,91532.0,120.7737,121.0151,120.4116,120.972,91532.0
2018-08-15 10:30:00,140.28,140.83,140.17,140.76,91465.0,120.9289,121.403,120.834,121.3427,91465.0
2018-08-15 11:00:00,140.79,140.96,140.33,140.37,90530.0,121.3685,121.5151,120.972,121.0065,90530.0
2018-08-15 11:30:00,140.4,140.44,140.09,140.21,109732.0,121.0323,121.0668,120.7651,120.8685,109732.0
2018-08-15 12:00:00,140.19,140.98,140.02,140.61,133953.0,120.8513,121.5323,120.7047,121.2133,133953.0
2018-08-15 12:30:00,140.61,140.89,140.44,140.57,49830.0,121.2133,121.4547,121.0668,121.1789,49830.0
2018-08-15 13:00:00,140.62,140.83,140.52,140.57,49404.0,121.222,121.403,121.1358,121.1789,49404.0
2018-08-15 13:30:00,140.59,140.64,140.27,140.47,61895.0,121.1961,121.2392,120.9202,121.0927,61895.0
2018-08-15 14:00:00,140.45,140.54,140.25,140.44,127415.0,121.0754,121.153,120.903,121.0668,127415.0
2018-08-15 14:30:00,140.46,141.72,140.41,141.35,160268.0,121.084,122.1702,121.0409,121.8513,160268.0
2018-08-15 15:00:00,141.29,141.51,140.99,141.11,121743.0,121.7995,121.9892,121.5409,121.6444,121743.0
2018-08-15 15:30:00,141.13,141.35,141.06,141.26,246087.0,121.6616,121.8513,121.6013,121.7737,246087.0
2018-08-16 09:30:00,141.85,141.85,139.14,140.8,125022.0,122.2823,122.2823,119.9461,121.3771,125022.0
2018-08-16 10:00:00,140.81,140.94,140.54,140.74,100855.0,121.3858,121.4978,121.153,121.3254,100855.0
2018-08-16 10:30:00,140.74,140.92,140.66,140.78,125921.0,121.3254,121.4806,121.2564,121.3599,125921.0
2018-08-16 11:00:00,140.76,141.14,140.75,141.08,145812.0,121.3427,121.6702,121.334,121.6185,145812.0
2018-08-16 11:30:00,141.07,141.12,140.88,141.01,72606.0,121.6099,121.653,121.4461,121.5582,72606.0
2018-08-16 12:00:00,141.04,141.44,140.99,141.31,83792.0,121.584,121.9289,121.5409,121.8168,83792.0
2018-08-16 12:30:00,141.28,141.28,141.02,141.12,93847.0,121.7909,121.7909,121.5668,121.653,93847.0
2018-08-16 13:00:00,141.1,141.72,141.1,141.55,59663.0,121.6358,122.1702,121.6358,122.0237,59663.0
2018-08-16 13:30:00,141.55,141.67,141.21,141.24,86235.0,122.0237,122.1271,121.7306,121.7564,86235.0
2018-08-16 14:00:00,141.22,141.4,141.17,141.28,116863.0,121.7392,121.8944,121.6961,121.7909,116863.0
2018-08-16 14:30:00,141.27,141.39,141.11,141.32,35076.0,121.7823,121.8857,121.6444,121.8254,35076.0
2018-08-16 15:00:00,141.32,141.39,141.26,141.35,50050.0,121.8254,121.8857,121.7737,121.8513,50050.0
2018-08-16 15:30:00,141.35,141.36,141.03,141.24,152679.0,121.8513,121.8599,121.5754,121.7564,152679.0
2018-08-17 09:30:00,141.17,141.77,141.09,141.39,134110.0,121.6961,122.2133,121.6271,121.8857,134110.0
2018-08-17 10:00:00,141.37,141.67,140.99,141.54,57956.0,121.8685,122.1271,121.5409,122.0151,57956.0
2018-08-17 10:30:00,141.54,141.84,141.42,141.84,25949.0,122.0151,122.2737,121.9116,122.2737,25949.0
2018-08-17 11:00:00,141.81,142.04,141.62,141.86,32646.0,122.2478,122.4461,122.084,122.2909,32646.0
2018-08-17 11:30:00,141.87,142.0,141.7,142.0,32995.0,122.2995,122.4116,122.153,122.4116,32995.0
2018-08-17 12:00:00,141.98,142.13,141.82,141.84,66902.0,122.3944,122.5237,122.2564,122.2737,66902.0
2018-08-17 12:30:00,141.83,142.13,141.77,142.08,68614.0,122.2651,122.5237,122.2133,122.4806,68614.0
2018-08-17 13:00:00,142.1,142.39,142.1,142.29,24953.0,122.4978,122.7478,122.4978,122.6616,24953.0
2018-08-17 13:30:00,142.32,142.57,142.29,142.53,64428.0,122.6875,122.903,122.6616,122.8685,64428.0
2018-08-17 14:00:00,142.53,142.95,142.52,142.83,82703.0,122.8685,123.2306,122.8599,123.1271,82703.0
2018-08-17 14:30:00,142.86,142.9,142.37,142.78,138751.0,123.153,123.1874,122.7306,123.084,138751.0
2018-08-17 15:00:00,142.73,142.84,142.57,142.61,60549.0,123.0409,123.1357,122.903,122.9375,60549.0
2018-08-17 15:30:00,142.63,142.92,142.52,142.54,307885.0,122.9547,123.2047,122.8599,122.8771,307885.0
2018-08-20 09:30:00,142.82,142.87,142.1,142.44,84861.0,123.1185,123.1616,122.4978,122.7909,84861.0
2018-08-20 10:00:00,142.46,142.65,142.32,142.34,66438.0,122.8081,122.9719,122.6875,122.7047,66438.0
2018-08-20 10:30:00,142.34,142.63,142.2,142.3,58461.0,122.7047,122.9547,122.584,122.6702,58461.0
2018-08-20 11:00:00,142.3,142.54,142.19,142.4,62430.0,122.6702,122.8771,122.5754,122.7564,62430.0
2018-08-20 11:30:00,142.38,142.55,142.28,142.28,93318.0,122.7392,122.8857,122.653,122.653,93318.0
2018-08-20 12:00:00,142.33,142.49,142.3,142.49,32235.0,122.6961,122.834,122.6702,122.834,32235.0
2018-08-20 12:30:00,142.5,142.64,142.47,142.5,95776.0,122.8426,122.9633,122.8168,122.8426,95776.0
2018-08-20 13:00:00,142.51,142.65,142.44,142.55,88539.0,122.8512,122.9719,122.7909,122.8857,88539.0
2018-08-20 13:30:00,142.56,142.58,142.43,142.52,145234.0,122.8944,122.9116,122.7823,122.8599,145234.0
2018-08-20 14:00:00,142.52,142.56,142.46,142.5,36309.0,122.8599,122.8944,122.8081,122.8426,36309.0
2018-08-20 14:30:00,142.52,142.52,142.35,142.41,32770.0,122.8599,122.8599,122.7133,122.765,32770.0
2018-08-20 15:00:00,142.42,142.45,142.24,142.33,77026.0,122.7737,122.7995,122.6185,122.6961,77026.0
2018-08-20 15:30:00,142.32,142.37,142.1,142.17,219796.0,122.6875,122.7306,122.4978,122.5582,219796.0
2018-08-21 09:30:00,142.85,143.41,142.63,143.3,109312.0,123.1443,123.6271,122.9547,123.5323,109312.0
2018-08-21 10:00:00,143.28,143.36,142.91,143.17,88242.0,123.515,123.584,123.1961,123.4202,88242.0
2018-08-21 10:30:00,143.15,143.29,143.01,143.08,33632.0,123.403,123.5237,123.2823,123.3426,33632.0
2018-08-21 11:00:00,143.09,143.31,142.85,143.0,109952.0,123.3512,123.5409,123.1443,123.2737,109952.0
2018-08-21 11:30:00,143.02,143.49,143.02,143.44,59866.0,123.2909,123.6961,123.2909,123.653,59866.0
2018-08-21 12:00:00,143.4,143.49,143.25,143.31,26944.0,123.6185,123.6961,123.4892,123.5409,26944.0
2018-08-21 12:30:00,143.34,143.42,143.27,143.41,45684.0,123.5668,123.6357,123.5064,123.6271,45684.0
2018-08-21 13:00:00,143.4,143.42,143.25,143.26,39989.0,123.6185,123.6357,123.4892,123.4978,39989.0
2018-08-21 13:30:00,143.25,143.32,142.9,142.94,32806.0,123.4892,123.5495,123.1874,123.2219,32806.0
2018-08-21 14:00:00,142.94,143.09,142.89,143.0,47606.0,123.2219,123.3512,123.1788,123.2737,47606.0
2018-08-21 14:30:00,142.99,142.99,142.76,142.91,92882.0,123.265,123.265,123.0668,123.1961,92882.0
2018-08-21 15:00:00,142.93,143.12,142.85,143.03,70863.0,123.2133,123.3771,123.1443,123.2995,70863.0
2018-08-21 15:30:00,143.03,143.2,142.94,143.03,207118.0,123.2995,123.4461,123.2219,123.2995,207118.0
2018-08-22 09:30:00,142.73,143.02,142.32,142.63,69857.0,123.0409,123.2909,122.6875,122.9547,69857.0
2018-08-22 10:00:00,142.64,142.83,142.37,142.59,44736.0,122.9633,123.1271,122.7306,122.9202,44736.0
2018-08-22 10:30:00,142.63,143.16,142.63,143.08,62507.0,122.9547,123.4116,122.9547,123.3426,62507.0
2018-08-22 11:00:00,143.07,143.53,143.06,143.53,52464.0,123.334,123.7305,123.3254,123.7305,52464.0
2018-08-22 11:30:00,143.52,143.62,143.39,143.46,60370.0,123.7219,123.8081,123.6099,123.6702,60370.0
2018-08-22 12:00:00,143.45,143.53,143.19,143.25,40048.0,123.6616,123.7305,123.4374,123.4892,40048.0
2018-08-22 12:30:00,143.26,143.53,143.25,143.35,60451.0,123.4978,123.7305,123.4892,123.5754,60451.0
2018-08-22 13:00:00,143.33,143.37,143.17,143.23,39153.0,123.5581,123.5926,123.4202,123.4719,39153.0
2018-08-22 13:30:00,143.23,143.37,143.23,143.32,16209.0,123.4719,123.5926,123.4719,123.5495,16209.0
2018-08-22 14:00:00,143.33,143.52,143.3,143.43,29873.0,123.5581,123.7219,123.5323,123.6443,29873.0
2018-08-22 14:30:00,143.44,143.44,143.27,143.35,45502.0,123.653,123.653,123.5064,123.5754,45502.0
2018-08-22 15:00:00,143.34,143.4,143.21,143.28,48816.0,123.5668,123.6185,123.4547,123.515,48816.0
2018-08-22 15:30:00,143.29,143.47,143.27,143.3,98224.0,123.5237,123.6788,123.5064,123.5323,98224.0
2018-08-23 09:30:00,143.13,143.8,142.82,143.52,37130.0,123.3857,123.9633,123.1185,123.7219,37130.0
2018-08-23 10:00:00,143.56,143.79,143.44,143.79,54693.0,123.7564,123.9547,123.653,123.9547,54693.0
2018-08-23 10:30:00,143.85,143.93,143.66,143.68,13447.0,124.0064,124.0754,123.8426,123.8599,13447.0
2018-08-23 11:00:00,143.66,143.72,143.36,143.42,20342.0,123.8426,123.8943,123.584,123.6357,20342.0
2018-08-23 11:30:00,143.4,143.73,143.34,143.66,46315.0,123.6185,123.903,123.5668,123.8426,46315.0
2018-08-23 12:00:00,143.7,143.75,143.42,143.69,83392.0,123.8771,123.9202,123.6357,123.8685,83392.0
2018-08-23 12:30:00,143.68,143.77,143.52,143.55,54166.0,123.8599,123.9374,123.7219,123.7478,54166.0
2018-08-23 13:00:00,143.56,143.66,143.47,143.57,98341.0,123.7564,123.8426,123.6788,123.765,98341.0
2018-08-23 13:30:00,143.57,143.6,143.47,143.53,46835.0,123.765,123.7909,123.6788,123.7305,46835.0
2018-08-23 14:00:00,143.53,143.67,143.48,143.48,37411.0,123.7305,123.8512,123.6874,123.6874,37411.0
2018-08-23 14:30:00,143.49,143.54,143.41,143.52,101888.0,123.6961,123.7392,123.6271,123.7219,101888.0
2018-08-23 15:00:00,143.52,143.63,143.44,143.57,156658.0,123.7219,123.8167,123.653,123.765,156658.0
2018-08-23 15:30:00,143.56,143.56,143.16,143.34,184631.0,123.7564,123.7564,123.4116,123.5668,184631.0
2018-08-24 09:30:00,143.79,143.86,142.86,143.19,47760.0,123.9547,124.015,123.153,123.4374,47760.0
2018-08-24 10:00:00,143.18,143.36,143.14,143.31,56125.0,123.4288,123.584,123.3943,123.5409,56125.0
2018-08-24 10:30:00,143.27,143.92,143.26,143.75,26458.0,123.5064,124.0667,123.4978,123.9202,26458.0
2018-08-24 11:00:00,143.76,143.97,143.73,143.85,25320.0,123.9288,124.1098,123.903,124.0064,25320.0
2018-08-24 11:30:00,143.88,144.04,143.86,143.99,30937.0,124.0323,124.1702,124.015,124.1271,30937.0
2018-08-24 12:00:00,144.0,144.03,143.75,143.89,25070.0,124.1357,124.1616,123.9202,124.0409,25070.0
2018-08-24 12:30:00,143.89,143.91,143.69,143.78,24617.0,124.0409,124.0581,123.8685,123.9461,24617.0
2018-08-24 13:00:00,143.8,143.82,143.59,143.64,43019.0,123.9633,123.9805,123.7823,123.8254,43019.0
2018-08-24 13:30:00,143.65,143.65,143.43,143.55,20231.0,123.834,123.834,123.6443,123.7478,20231.0
2018-08-24 14:00:00,143.54,143.69,143.48,143.63,66323.0,123.7392,123.8685,123.6874,123.8167,66323.0
2018-08-24 14:30:00,143.65,143.81,143.58,143.73,51030.0,123.834,123.9719,123.7736,123.903,51030.0
2018-08-24 15:00:00,143.73,143.77,143.47,143.52,62318.0,123.903,123.9374,123.6788,123.7219,62318.0
2018-08-24 15:30:00,143.55,143.77,143.48,143.57,132154.0,123.7478,123.9374,123.6874,123.765,132154.0
2018-08-27 09:30:00,144.33,144.33,143.32,143.5,49108.0,124.4202,124.4202,123.5495,123.7047,49108.0
2018-08-27 10:00:00,143.57,143.81,143.42,143.81,76232.0,123.765,123.9719,123.6357,123.9719,76232.0
2018-08-27 10:30:00,143.77,143.89,143.2,143.39,95657.0,123.9374,124.0409,123.4461,123.6099,95657.0
2018-08-27 11:00:00,143.42,143.91,143.31,143.88,44849.0,123.6357,124.0581,123.5409,124.0323,44849.0
2018-08-27 11:30:00,143.89,144.01,143.49,143.62,75221.0,124.0409,124.1443,123.6961,123.8081,75221.0
2018-08-27 12:00:00,143.63,143.78,143.56,143.78,36519.0,123.8167,123.9461,123.7564,123.9461,36519.0
2018-08-27 12:30:00,143.77,143.93,143.73,143.79,61780.0,123.9374,124.0754,123.903,123.9547,61780.0
2018-08-27 13:00:00,143.77,143.77,143.42,143.49,23276.0,123.9374,123.9374,123.6357,123.6961,23276.0
2018-08-27 13:30:00,143.5,143.6,143.41,143.59,57654.0,123.7047,123.7909,123.6271,123.7823,57654.0
2018-08-27 14:00:00,143.61,143.79,143.57,143.76,59679.0,123.7995,123.9547,123.765,123.9288,59679.0
2018-08-27 14:30:00,143.78,143.82,143.56,143.69,37760.0,123.9461,123.9805,123.7564,123.8685,37760.0
2018-08-27 15:00:00,143.69,143.7,143.32,143.47,112575.0,123.8685,123.8771,123.5495,123.6788,112575.0
2018-08-27 15:30:00,143.45,143.72,143.41,143.56,211300.0,123.6616,123.8943,123.6271,123.7564,211300.0
2018-08-28 09:30:00,143.76,144.28,143.48,143.53,88680.0,123.9288,124.3771,123.6874,123.7305,88680.0
2018-08-28 10:00:00,143.54,144.01,143.28,143.7,299253.0,123.7392,124.1443,123.515,123.8771,299253.0
2018-08-28 10:30:00,143.7,143.71,143.28,143.5,60463.0,123.8771,123.8857,123.515,123.7047,60463.0
2018-08-28 11:00:00,143.48,143.66,143.37,143.62,46507.0,123.6874,123.8426,123.5926,123.8081,46507.0
2018-08-28 11:30:00,143.61,143.65,143.46,143.55,34443.0,123.7995,123.834,123.6702,123.7478,34443.0
2018-08-28 12:00:00,143.55,143.75,143.51,143.74,26660.0,123.7478,123.9202,123.7133,123.9116,26660.0
2018-08-28 12:30:00,143.72,143.77,143.49,143.57,86425.0,123.8943,123.9374,123.6961,123.765,86425.0
2018-08-28 13:00:00,143.56,143.8,143.56,143.7,98238.0,123.7564,123.9633,123.7564,123.8771,98238.0
2018-08-28 13:30:00,143.7,143.7,143.54,143.61,53740.0,123.8771,123.8771,123.7392,123.7995,53740.0
2018-08-28 14:00:00,143.63,143.82,143.62,143.74,29416.0,123.8167,123.9805,123.8081,123.9116,29416.0
2018-08-28 14:30:00,143.74,143.8,143.68,143.79,28654.0,123.9116,123.9633,123.8599,123.9547,28654.0
2018-08-28 15:00:00,143.79,143.88,143.73,143.8,61145.0,123.9547,124.0323,123.903,123.9633,61145.0
2018-08-28 15:30:00,143.8,143.91,143.64,143.82,273758.0,123.9633,124.0581,123.8254,123.9805,273758.0
2018-08-29 09:30:00,144.45,144.97,143.87,144.78,75258.0,124.5236,124.9719,124.0236,124.8081,75258.0
2018-08-29 10:00:00,144.75,145.15,144.53,145.15,48468.0,124.7822,125.1271,124.5926,125.1271,48468.0
2018-08-29 10:30:00,145.17,145.59,145.12,145.46,51249.0,125.1443,125.5064,125.1012,125.3943,51249.0
2018-08-29 11:00:00,145.44,145.71,145.27,145.7,42306.0,125.3771,125.6098,125.2305,125.6012,42306.0
2018-08-29 11:30:00,145.7,145.95,145.53,145.95,161401.0,125.6012,125.8167,125.4547,125.8167,161401.0
2018-08-29 12:00:00,145.96,146.03,145.8,145.84,45794.0,125.8253,125.8857,125.6874,125.7219,45794.0
2018-08-29 12:30:00,145.85,146.16,145.85,146.15,66149.0,125.7305,125.9977,125.7305,125.9891,66149.0
2018-08-29 13:00:00,146.15,146.32,146.1,146.18,143282.0,125.9891,126.1357,125.946,126.015,143282.0
2018-08-29 13:30:00,146.2,146.45,146.17,146.33,89561.0,126.0322,126.2477,126.0064,126.1443,89561.0
2018-08-29 14:00:00,146.32,146.68,146.3,146.43,91668.0,126.1357,126.446,126.1184,126.2305,91668.0
2018-08-29 14:30:00,146.44,146.62,146.18,146.19,101939.0,126.2391,126.3943,126.015,126.0236,101939.0
2018-08-29 15:00:00,146.19,146.33,146.14,146.24,70056.0,126.0236,126.1443,125.9805,126.0667,70056.0
2018-08-29 15:30:00,146.24,146.47,146.18,146.33,270045.0,126.0667,126.265,126.015,126.1443,270045.0
2018-08-30 09:30:00,146.0,146.79,145.79,145.79,53048.0,125.8598,126.5408,125.6788,125.6788,53048.0
2018-08-30 10:00:00,145.76,146.41,145.45,146.41,131690.0,125.6529,126.2133,125.3857,126.2133,131690.0
2018-08-30 10:30:00,146.38,146.38,145.52,145.61,116153.0,126.1874,126.1874,125.446,125.5236,116153.0
2018-08-30 11:00:00,145.64,146.1,145.49,146.07,70655.0,125.5495,125.946,125.4202,125.9202,70655.0
2018-08-30 11:30:00,146.1,146.14,145.74,145.85,50742.0,125.946,125.9805,125.6357,125.7305,50742.0
2018-08-30 12:00:00,145.87,145.91,145.72,145.74,21945.0,125.7477,125.7822,125.6184,125.6357,21945.0
2018-08-30 12:30:00,145.75,146.04,145.68,146.01,59965.0,125.6443,125.8943,125.584,125.8684,59965.0
2018-08-30 13:00:00,146.04,146.05,145.9,145.99,59041.0,125.8943,125.9029,125.7736,125.8512,59041.0
2018-08-30 13:30:00,146.03,146.1,145.82,145.86,28512.0,125.8857,125.946,125.7046,125.7391,28512.0
2018-08-30 14:00:00,145.88,145.93,145.39,145.48,56923.0,125.7564,125.7995,125.334,125.4115,56923.0
2018-08-30 14:30:00,145.52,145.58,145.13,145.13,60756.0,125.446,125.4978,125.1098,125.1098,60756.0
2018-08-30 15:00:00,145.13,145.17,144.93,145.15,57142.0,125.1098,125.1443,124.9374,125.1271,57142.0
2018-08-30 15:30:00,145.16,145.57,145.16,145.49,155084.0,125.1357,125.4891,125.1357,125.4202,155084.0
2018-08-31 09:30:00,145.17,145.91,145.01,145.78,31211.0,125.1443,125.7822,125.0064,125.6702,31211.0
2018-08-31 10:00:00,145.9,146.09,145.75,145.84,30001.0,125.7736,125.9374,125.6443,125.7219,30001.0
2018-08-31 10:30:00,145.87,145.91,145.69,145.86,30168.0,125.7477,125.7822,125.5926,125.7391,30168.0
2018-08-31 11:00:00,145.87,146.24,145.87,146.07,43246.0,125.7477,126.0667,125.7477,125.9202,43246.0
2018-08-31 11:30:00,146.11,146.37,146.07,146.24,84715.0,125.9546,126.1788,125.9202,126.0667,84715.0
2018-08-31 12:00:00,146.2,146.66,146.13,146.26,174630.0,126.0322,126.4288,125.9719,126.0839,174630.0
2018-08-31 12:30:00,146.27,146.34,145.81,146.0,43437.0,126.0926,126.1529,125.696,125.8598,43437.0
2018-08-31 13:00:00,145.98,146.17,145.9,146.13,14260.0,125.8426,126.0064,125.7736,125.9719,14260.0
2018-08-31 13:30:00,146.15,146.38,146.1,146.31,22097.0,125.9891,126.1874,125.946,126.1271,22097.0
2018-08-31 14:00:00,146.31,146.31,146.13,146.19,22663.0,126.1271,126.1271,125.9719,126.0236,22663.0
2018-08-31 14:30:00,146.2,146.48,146.14,146.33,36305.0,126.0322,126.2736,125.9805,126.1443,36305.0
2018-08-31 15:00:00,146.3,146.49,146.23,146.3,36015.0,126.1184,126.2822,126.0581,126.1184,36015.0
2018-08-31 15:30:00,146.31,146.96,146.31,146.75,259895.0,126.1271,126.6874,126.1271,126.5064,259895.0
2018-09-04 09:30:00,144.35,145.62,144.19,144.92,235248.0,124.4374,125.5322,124.2995,124.9288,235248.0
2018-09-04 10:00:00,144.93,145.68,144.93,145.43,98788.0,124.9374,125.584,124.9374,125.3684,98788.0
2018-09-04 10:30:00,145.4,146.11,145.33,146.0,66432.0,125.3426,125.9546,125.2822,125.8598,66432.0
2018-09-04 11:00:00,145.99,146.14,145.87,145.94,77722.0,125.8512,125.9805,125.7477,125.8081,77722.0
2018-09-04 11:30:00,145.94,146.1,145.52,145.52,53840.0,125.8081,125.946,125.446,125.446,53840.0
2018-09-04 12:00:00,145.56,145.77,145.36,145.62,83602.0,125.4805,125.6615,125.3081,125.5322,83602.0
2018-09-04 12:30:00,145.6,145.78,145.42,145.78,64638.0,125.515,125.6702,125.3598,125.6702,64638.0
2018-09-04 13:00:00,145.8,145.99,145.7,145.79,48369.0,125.6874,125.8512,125.6012,125.6788,48369.0
2018-09-04 13:30:00,145.77,145.78,145.44,145.64,57963.0,125.6615,125.6702,125.3771,125.5495,57963.0
2018-09-04 14:00:00,145.6,145.84,145.52,145.81,57099.0,125.515,125.7219,125.446,125.696,57099.0
2018-09-04 14:30:00,145.8,146.1,145.77,146.0,60719.0,125.6874,125.946,125.6615,125.8598,60719.0
2018-09-04 15:00:00,145.99,146.08,145.82,145.98,115590.0,125.8512,125.9288,125.7046,125.8426,115590.0
2018-09-04 15:30:00,145.97,146.01,145.7,145.81,314082.0,125.834,125.8684,125.6012,125.696,314082.0
2018-09-05 09:30:00,145.52,145.81,144.91,144.91,75835.0,125.446,125.696,124.9202,124.9202,75835.0
2018-09-05 10:00:00,144.92,145.09,144.45,144.64,46602.0,124.9288,125.0753,124.5236,124.6874,46602.0
2018-09-05 10:30:00,144.66,145.03,144.43,144.78,68222.0,124.7047,125.0236,124.5064,124.8081,68222.0
2018-09-05 11:00:00,144.8,145.0,144.55,144.75,55635.0,124.8254,124.9978,124.6098,124.7822,55635.0
2018-09-05 11:30:00,144.81,145.39,144.75,145.39,60151.0,124.834,125.334,124.7822,125.334,60151.0
2018-09-05 12:00:00,145.38,145.7,145.32,145.59,83677.0,125.3253,125.6012,125.2736,125.5064,83677.0
2018-09-05 12:30:00,145.6,145.81,145.58,145.58,44688.0,125.515,125.696,125.4978,125.4978,44688.0
2018-09-05 13:00:00,145.58,146.1,145.58,146.1,55332.0,125.4978,125.946,125.4978,125.946,55332.0
2018-09-05 13:30:00,146.13,146.3,145.94,146.07,46437.0,125.9719,126.1184,125.8081,125.9202,46437.0
2018-09-05 14:00:00,146.07,146.13,145.91,145.97,41507.0,125.9202,125.9719,125.7822,125.834,41507.0
2018-09-05 14:30:00,145.96,145.97,145.6,145.89,54802.0,125.8253,125.834,125.515,125.765,54802.0
2018-09-05 15:00:00,145.9,146.11,145.83,145.86,55550.0,125.7736,125.9546,125.7133,125.7391,55550.0
2018-09-05 15:30:00,145.88,146.16,145.74,146.15,175888.0,125.7564,125.9977,125.6357,125.9891,175888.0
2018-09-06 09:30:00,145.78,146.74,145.01,146.7,115665.0,125.6702,126.4977,125.0064,126.4633,115665.0
2018-09-06 10:00:00,146.7,146.74,146.01,146.26,46851.0,126.4633,126.4977,125.8684,126.0839,46851.0
2018-09-06 10:30:00,146.27,146.35,145.74,145.99,54285.0,126.0926,126.1615,125.6357,125.8512,54285.0
2018-09-06 11:00:00,146.03,146.47,145.72,146.38,35593.0,125.8857,126.265,125.6184,126.1874,35593.0
2018-09-06 11:30:00,146.39,146.78,146.37,146.73,43072.0,126.196,126.5322,126.1788,126.4891,43072.0
2018-09-06 12:00:00,146.71,146.83,146.58,146.83,34067.0,126.4719,126.5753,126.3598,126.5753,34067.0
2018-09-06 12:30:00,146.83,147.14,146.83,146.97,50813.0,126.5753,126.8426,126.5753,126.696,50813.0
2018-09-06 13:00:00,146.94,147.06,146.78,147.01,36063.0,126.6701,126.7736,126.5322,126.7305,36063.0
2018-09-06 13:30:00,147.0,147.11,146.74,146.78,34867.0,126.7219,126.8167,126.4977,126.5322,34867.0
2018-09-06 14:00:00,146.81,146.98,146.68,146.82,36813.0,126.5581,126.7046,126.446,126.5667,36813.0
2018-09-06 14:30:00,146.83,147.05,146.79,146.8,43234.0,126.5753,126.765,126.5408,126.5495,43234.0
2018-09-06 15:00:00,146.82,147.28,146.78,147.28,56770.0,126.5667,126.9632,126.5322,126.9632,56770.0
2018-09-06 15:30:00,147.28,147.34,147.1,147.29,186626.0,126.9632,127.015,126.8081,126.9719,186626.0
2018-09-07 09:30:00,146.44,147.5,146.24,147.41,234933.0,126.2391,127.1529,126.0667,127.0753,234933.0
2018-09-07 10:00:00,147.4,147.54,147.14,147.32,54283.0,127.0667,127.1874,126.8426,126.9977,54283.0
2018-09-07 10:30:00,147.31,147.73,147.22,147.53,67567.0,126.9891,127.3512,126.9115,127.1788,67567.0
2018-09-07 11:00:00,147.53,147.56,147.25,147.34,34387.0,127.1788,127.2046,126.9374,127.015,34387.0
2018-09-07 11:30:00,147.31,147.55,147.12,147.26,89316.0,126.9891,127.196,126.8253,126.946,89316.0
2018-09-07 12:00:00,147.26,147.33,146.77,147.26,277471.0,126.946,127.0063,126.5236,126.946,277471.0
2018-09-07 12:30:00,147.26,147.72,147.06,147.71,44612.0,126.946,127.3425,126.7736,127.3339,44612.0
2018-09-07 13:00:00,147.69,147.7,147.3,147.48,42182.0,127.3167,127.3253,126.9805,127.1357,42182.0
2018-09-07 13:30:00,147.48,147.53,146.93,146.96,37967.0,127.1357,127.1788,126.6615,126.6874,37967.0
2018-09-07 14:00:00,146.97,147.15,146.86,147.0,29394.0,126.696,126.8512,126.6012,126.7219,29394.0
2018-09-07 14:30:00,147.01,147.08,146.56,146.62,56736.0,126.7305,126.7908,126.3426,126.3943,56736.0
2018-09-07 15:00:00,146.63,146.9,146.54,146.89,57208.0,126.4029,126.6357,126.3253,126.627,57208.0
2018-09-07 15:30:00,146.89,146.98,146.32,146.74,201287.0,126.627,126.7046,126.1357,126.4977,201287.0
2018-09-10 09:30:00,147.43,147.57,146.73,146.73,49833.0,127.0926,127.2132,126.4891,126.4891,49833.0
2018-09-10 10:00:00,146.7,146.74,146.51,146.6,27871.0,126.4633,126.4977,126.2995,126.377,27871.0
2018-09-10 10:30:00,146.64,146.72,146.48,146.52,44293.0,126.4115,126.4805,126.2736,126.3081,44293.0
2018-09-10 11:00:00,146.51,146.97,146.43,146.83,59047.0,126.2995,126.696,126.2305,126.5753,59047.0
2018-09-10 11:30:00,146.82,147.1,146.64,147.0,31567.0,126.5667,126.8081,126.4115,126.7219,31567.0
2018-09-10 12:00:00,147.0,147.0,146.78,146.81,34821.0,126.7219,126.7219,126.5322,126.5581,34821.0
2018-09-10 12:30:00,146.79,146.97,146.79,146.87,31474.0,126.5408,126.696,126.5408,126.6098,31474.0
2018-09-10 13:00:00,146.86,147.11,146.82,147.04,22840.0,126.6012,126.8167,126.5667,126.7564,22840.0
2018-09-10 13:30:00,147.08,147.08,146.86,147.01,17925.0,126.7908,126.7908,126.6012,126.7305,17925.0
2018-09-10 14:00:00,147.07,147.12,146.94,147.04,47241.0,126.7822,126.8253,126.6701,126.7564,47241.0
2018-09-10 14:30:00,147.07,147.33,147.06,147.17,40304.0,126.7822,127.0063,126.7736,126.8684,40304.0
2018-09-10 15:00:00,147.18,147.24,147.09,147.15,28128.0,126.877,126.9288,126.7995,126.8512,28128.0
2018-09-10 15:30:00,147.15,147.19,146.89,147.02,156828.0,126.8512,126.8857,126.627,126.7391,156828.0
2018-09-11 09:30:00,147.18,147.18,146.45,146.65,50117.0,126.877,126.877,126.2477,126.4202,50117.0
2018-09-11 10:00:00,146.54,146.85,146.44,146.85,34450.0,126.3253,126.5926,126.2391,126.5926,34450.0
2018-09-11 10:30:00,146.85,146.91,146.65,146.71,23637.0,126.5926,126.6443,126.4202,126.4719,23637.0
2018-09-11 11:00:00,146.76,146.96,146.67,146.77,27625.0,126.515,126.6874,126.4374,126.5236,27625.0
2018-09-11 11:30:00,146.78,147.32,146.74,147.32,50246.0,126.5322,126.9977,126.4977,126.9977,50246.0
2018-09-11 12:00:00,147.34,147.36,147.16,147.21,24852.0,127.015,127.0322,126.8598,126.9029,24852.0
2018-09-11 12:30:00,147.24,147.4,147.19,147.4,17581.0,126.9288,127.0667,126.8857,127.0667,17581.0
2018-09-11 13:00:00,147.43,147.45,147.2,147.28,25042.0,127.0926,127.1098,126.8943,126.9632,25042.0
2018-09-11 13:30:00,147.26,147.29,147.11,147.16,17545.0,126.946,126.9719,126.8167,126.8598,17545.0
2018-09-11 14:00:00,147.16,147.28,147.09,147.26,26820.0,126.8598,126.9632,126.7995,126.946,26820.0
2018-09-11 14:30:00,147.27,147.31,147.21,147.25,88420.0,126.9546,126.9891,126.9029,126.9374,88420.0
2018-09-11 15:00:00,147.27,147.38,147.23,147.28,48749.0,126.9546,127.0494,126.9201,126.9632,48749.0
2018-09-11 15:30:00,147.26,147.27,146.88,147.02,123210.0,126.946,126.9546,126.6184,126.7391,123210.0
2018-09-12 09:30:00,146.99,147.28,146.78,147.15,66478.0,126.7132,126.9632,126.5322,126.8512,66478.0
2018-09-12 10:00:00,147.12,147.34,146.68,146.78,67332.0,126.8253,127.015,126.446,126.5322,67332.0
2018-09-12 10:30:00,146.82,146.82,146.48,146.7,47807.0,126.5667,126.5667,126.2736,126.4633,47807.0
2018-09-12 11:00:00,146.7,147.17,146.59,147.13,49338.0,126.4633,126.8684,126.3684,126.8339,49338.0
2018-09-12 11:30:00,147.19,147.32,146.75,146.8,43710.0,126.8857,126.9977,126.5064,126.5495,43710.0
2018-09-12 12:00:00,146.82,147.16,146.82,147.12,31307.0,126.5667,126.8598,126.5667,126.8253,31307.0
2018-09-12 12:30:00,147.11,147.25,147.08,147.22,31084.0,126.8167,126.9374,126.7908,126.9115,31084.0
2018-09-12 13:00:00,147.21,147.25,147.08,147.2,43009.0,126.9029,126.9374,126.7908,126.8943,43009.0
2018-09-12 13:30:00,147.2,147.21,146.85,146.94,63231.0,126.8943,126.9029,126.5926,126.6701,63231.0
2018-09-12 14:00:00,146.94,147.08,146.94,146.96,62438.0,126.6701,126.7908,126.6701,126.6874,62438.0
2018-09-12 14:30:00,146.99,147.11,146.8,147.08,56974.0,126.7132,126.8167,126.5495,126.7908,56974.0
2018-09-12 15:00:00,147.07,147.32,147.07,147.29,47792.0,126.7822,126.9977,126.7822,126.9719,47792.0
2018-09-12 15:30:00,147.3,147.43,147.13,147.13,142173.0,126.9805,127.0926,126.8339,126.8339,142173.0
2018-09-13 09:30:00,146.99,147.42,146.98,147.33,40045.0,127.3083,127.6808,127.2997,127.6028,40045.0
2018-09-13 10:00:00,147.29,147.32,146.5,146.91,47194.0,127.5682,127.5942,126.884,127.2391,47194.0
2018-09-13 10:30:00,146.93,146.96,146.66,146.75,26465.0,127.2564,127.2824,127.0225,127.1005,26465.0
2018-09-13 11:00:00,146.74,147.04,146.67,146.79,22062.0,127.0918,127.3517,127.0312,127.1351,22062.0
2018-09-13 11:30:00,146.84,147.06,146.73,147.03,18612.0,127.1784,127.369,127.0832,127.343,18612.0
2018-09-13 12:00:00,147.07,147.13,146.92,146.92,14266.0,127.3776,127.4296,127.2477,127.2477,14266.0
2018-09-13 12:30:00,146.92,146.93,146.66,146.7,75794.0,127.2477,127.2564,127.0225,127.0572,75794.0
2018-09-13 13:00:00,146.7,146.88,146.66,146.76,30022.0,127.0572,127.2131,127.0225,127.1091,30022.0
2018-09-13 13:30:00,146.81,146.88,146.74,146.8,16880.0,127.1525,127.2131,127.0918,127.1438,16880.0
2018-09-13 14:00:00,146.79,146.82,146.63,146.69,44931.0,127.1351,127.1611,126.9966,127.0485,44931.0
2018-09-13 14:30:00,146.71,146.9,146.62,146.9,44049.0,127.0658,127.2304,126.9879,127.2304,44049.0
2018-09-13 15:00:00,146.91,146.91,146.69,146.73,51988.0,127.2391,127.2391,127.0485,127.0832,51988.0
2018-09-13 15:30:00,146.71,146.96,146.61,146.91,139098.0,127.0658,127.2824,126.9792,127.2391,139098.0
2018-09-14 09:30:00,147.0,147.27,146.62,147.24,51602.0,127.317,127.5509,126.9879,127.5249,51602.0
2018-09-14 10:00:00,147.27,147.39,147.14,147.37,89556.0,127.5509,127.6548,127.4383,127.6375,89556.0
2018-09-14 10:30:00,147.38,147.62,147.27,147.47,36774.0,127.6461,127.854,127.5509,127.7241,36774.0
2018-09-14 11:00:00,147.45,147.69,147.41,147.64,53817.0,127.7068,127.9146,127.6721,127.8713,53817.0
2018-09-14 11:30:00,147.66,147.94,147.6,147.94,38147.0,127.8886,128.1311,127.8367,128.1311,38147.0
2018-09-14 12:00:00,147.92,147.93,147.27,147.38,41679.0,128.1138,128.1225,127.5509,127.6461,41679.0
2018-09-14 12:30:00,147.46,147.53,147.3,147.46,23967.0,127.7154,127.776,127.5768,127.7154,23967.0
2018-09-14 13:00:00,147.47,147.48,147.09,147.33,23595.0,127.7241,127.7327,127.395,127.6028,23595.0
2018-09-14 13:30:00,147.35,147.47,147.32,147.41,22834.0,127.6201,127.7241,127.5942,127.6721,22834.0
2018-09-14 14:00:00,147.4,147.54,147.37,147.49,31629.0,127.6635,127.7847,127.6375,127.7414,31629.0
2018-09-14 14:30:00,147.48,147.48,147.25,147.27,26103.0,127.7327,127.7327,127.5335,127.5509,26103.0
2018-09-14 15:00:00,147.26,147.37,147.2,147.2,37663.0,127.5422,127.6375,127.4902,127.4902,37663.0
2018-09-14 15:30:00,147.18,147.71,147.17,147.45,156539.0,127.4729,127.9319,127.4642,127.7068,156539.0
2018-09-17 09:30:00,147.68,148.3,146.95,147.54,74716.0,127.906,128.4429,127.2737,127.7847,74716.0
2018-09-17 10:00:00,147.62,147.72,147.4,147.48,30742.0,127.854,127.9406,127.6635,127.7327,30742.0
2018-09-17 10:30:00,147.47,147.48,146.92,146.93,24412.0,127.7241,127.7327,127.2477,127.2564,24412.0
2018-09-17 11:00:00,146.96,147.12,146.87,147.02,29053.0,127.2824,127.4209,127.2044,127.3343,29053.0
2018-09-17 11:30:00,147.03,147.18,147.0,147.05,25789.0,127.343,127.4729,127.317,127.3603,25789.0
2018-09-17 12:00:00,147.07,147.36,147.05,147.17,29801.0,127.3776,127.6288,127.3603,127.4642,29801.0
2018-09-17 12:30:00,147.16,147.25,147.07,147.21,22865.0,127.4556,127.5335,127.3776,127.4989,22865.0
2018-09-17 13:00:00,147.22,147.41,147.09,147.38,65525.0,127.5076,127.6721,127.395,127.6461,65525.0
2018-09-17 13:30:00,147.38,147.53,147.16,147.36,175149.0,127.6461,127.776,127.4556,127.6288,175149.0
2018-09-17 14:00:00,147.34,147.36,147.23,147.3,23652.0,127.6115,127.6288,127.5162,127.5768,23652.0
2018-09-17 14:30:00,147.3,147.39,147.1,147.19,49272.0,127.5768,127.6548,127.4036,127.4816,49272.0
2018-09-17 15:00:00,147.18,147.22,147.02,147.08,52526.0,127.4729,127.5076,127.3343,127.3863,52526.0
2018-09-17 15:30:00,147.06,147.14,146.86,147.02,179969.0,127.369,127.4383,127.1958,127.3343,179969.0
2018-09-18 09:30:00,147.27,148.1,147.04,147.95,65877.0,127.5509,128.2697,127.3517,128.1398,65877.0
2018-09-18 10:00:00,147.99,148.11,147.5,147.67,70092.0,128.1745,128.2784,127.7501,127.8973,70092.0
2018-09-18 10:30:00,147.67,147.73,147.21,147.49,48118.0,127.8973,127.9493,127.4989,127.7414,48118.0
2018-09-18 11:00:00,147.49,147.58,147.3,147.5,43862.0,127.7414,127.8193,127.5768,127.7501,43862.0
2018-09-18 11:30:00,147.49,147.65,147.38,147.65,22188.0,127.7414,127.88,127.6461,127.88,22188.0
2018-09-18 12:00:00,147.65,147.87,147.59,147.7,39725.0,127.88,128.0705,127.828,127.9233,39725.0
2018-09-18 12:30:00,147.72,147.89,147.58,147.58,28922.0,127.9406,128.0878,127.8193,127.8193,28922.0
2018-09-18 13:00:00,147.59,147.68,147.49,147.58,27528.0,127.828,127.906,127.7414,127.8193,27528.0
2018-09-18 13:30:00,147.6,147.7,147.46,147.67,39162.0,127.8367,127.9233,127.7154,127.8973,39162.0
2018-09-18 14:00:00,147.65,147.9,147.6,147.88,37804.0,127.88,128.0965,127.8367,128.0792,37804.0
2018-09-18 14:30:00,147.9,148.01,147.83,147.85,33512.0,128.0965,128.1918,128.0359,128.0532,33512.0
2018-09-18 15:00:00,147.86,147.92,147.74,147.82,60982.0,128.0619,128.1138,127.9579,128.0272,60982.0
2018-09-18 15:30:00,147.84,147.84,147.49,147.56,195230.0,128.0445,128.0445,127.7414,127.802,195230.0
2018-09-19 09:30:00,147.7,147.96,146.87,147.16,41083.0,127.9233,128.1485,127.2044,127.4556,41083.0
2018-09-19 10:00:00,147.2,147.23,146.61,146.8,49855.0,127.4902,127.5162,126.9792,127.1438,49855.0
2018-09-19 10:30:00,146.82,146.97,146.56,146.73,53481.0,127.1611,127.291,126.9359,127.0832,53481.0
2018-09-19 11:00:00,146.72,147.47,146.69,147.16,69489.0,127.0745,127.7241,127.0485,127.4556,69489.0
2018-09-19 11:30:00,147.18,147.26,146.89,147.19,49348.0,127.4729,127.5422,127.2217,127.4816,49348.0
2018-09-19 12:00:00,147.22,147.24,146.88,146.88,38211.0,127.5076,127.5249,127.2131,127.2131,38211.0
2018-09-19 12:30:00,146.86,146.92,146.71,146.86,29686.0,127.1958,127.2477,127.0658,127.1958,29686.0
2018-09-19 13:00:00,146.87,146.87,146.65,146.7,56174.0,127.2044,127.2044,127.0139,127.0572,56174.0
2018-09-19 13:30:00,146.7,146.98,146.67,146.94,35253.0,127.0572,127.2997,127.0312,127.265,35253.0
2018-09-19 14:00:00,146.93,147.08,146.89,147.02,37266.0,127.2564,127.3863,127.2217,127.3343,37266.0
2018-09-19 14:30:00,147.02,147.07,146.85,146.86,52364.0,127.3343,127.3776,127.1871,127.1958,52364.0
2018-09-19 15:00:00,146.86,147.01,146.85,146.95,90271.0,127.1958,127.3257,127.1871,127.2737,90271.0
2018-09-19 15:30:00,146.97,147.11,146.95,146.97,177482.0,127.291,127.4123,127.2737,127.291,177482.0
2018-09-20 09:30:00,147.6,148.04,147.37,148.03,36969.0,127.8367,128.2178,127.6375,128.2091,36969.0
2018-09-20 10:00:00,148.0,148.24,147.73,147.98,53332.0,128.1831,128.391,127.9493,128.1658,53332.0
2018-09-20 10:30:00,147.97,148.2,147.81,148.13,40279.0,128.1571,128.3563,128.0186,128.2957,40279.0
2018-09-20 11:00:00,148.16,148.38,148.11,148.35,21907.0,128.3217,128.5122,128.2784,128.4862,21907.0
2018-09-20 11:30:00,148.36,148.73,148.36,148.45,30885.0,128.4949,128.8154,128.4949,128.5729,30885.0
2018-09-20 12:00:00,148.45,148.45,148.17,148.24,21943.0,128.5729,128.5729,128.3303,128.391,21943.0
2018-09-20 12:30:00,148.25,148.51,148.22,148.44,28232.0,128.3996,128.6248,128.3737,128.5642,28232.0
2018-09-20 13:00:00,148.48,148.56,148.45,148.5,31356.0,128.5988,128.6681,128.5729,128.6162,31356.0
2018-09-20 13:30:00,148.5,148.66,148.47,148.63,41701.0,128.6162,128.7547,128.5902,128.7288,41701.0
2018-09-20 14:00:00,148.62,148.8,148.62,148.79,35206.0,128.7201,128.876,128.7201,128.8673,35206.0
2018-09-20 14:30:00,148.8,149.09,148.75,148.97,56380.0,128.876,129.1272,128.8327,129.0232,56380.0
2018-09-20 15:00:00,148.97,149.06,148.89,148.93,70989.0,129.0232,129.1012,128.9539,128.9886,70989.0
2018-09-20 15:30:00,148.94,149.02,148.67,148.87,186711.0,128.9972,129.0665,128.7634,128.9366,186711.0
2018-09-21 09:30:00,149.68,150.82,148.79,150.43,752602.0,129.6382,130.6255,128.8673,130.2877,752602.0
2018-09-21 10:00:00,150.57,151.01,150.3,150.55,76311.0,130.409,130.7901,130.1751,130.3917,76311.0
2018-09-21 10:30:00,150.53,150.73,150.35,150.45,69147.0,130.3744,130.5476,130.2185,130.3051,69147.0
2018-09-21 11:00:00,150.44,150.51,150.02,150.36,51710.0,130.2964,130.357,129.9326,130.2271,51710.0
2018-09-21 11:30:00,150.39,150.64,150.28,150.58,66884.0,130.2531,130.4696,130.1578,130.4177,66884.0
2018-09-21 12:00:00,150.6,150.69,150.47,150.54,56733.0,130.435,130.5129,130.3224,130.383,56733.0
2018-09-21 12:30:00,150.54,150.62,150.35,150.52,53496.0,130.383,130.4523,130.2185,130.3657,53496.0
2018-09-21 13:00:00,150.51,150.56,150.32,150.55,51517.0,130.357,130.4003,130.1925,130.3917,51517.0
2018-09-21 13:30:00,150.55,150.66,150.42,150.57,47032.0,130.3917,130.4869,130.2791,130.409,47032.0
2018-09-21 14:00:00,150.57,150.61,150.14,150.14,60822.0,130.409,130.4436,130.0366,130.0366,60822.0
2018-09-21 14:30:00,150.15,150.35,149.97,150.04,68097.0,130.0452,130.2185,129.8893,129.95,68097.0
2018-09-21 15:00:00,150.03,150.32,149.99,150.3,91262.0,129.9413,130.1925,129.9067,130.1751,91262.0
2018-09-21 15:30:00,150.3,150.73,150.24,150.68,472499.0,130.1751,130.5476,130.1232,130.5043,472499.0
2018-09-24 09:30:00,149.59,149.68,148.71,149.27,89097.0,129.5602,129.6382,128.798,129.2831,89097.0
2018-09-24 10:00:00,149.3,150.11,149.19,149.97,70919.0,129.309,130.0106,129.2138,129.8893,70919.0
2018-09-24 10:30:00,149.93,150.01,149.57,149.83,41114.0,129.8547,129.924,129.5429,129.7681,41114.0
2018-09-24 11:00:00,149.9,149.92,149.33,149.55,80576.0,129.8287,129.846,129.335,129.5256,80576.0
2018-09-24 11:30:00,149.57,149.62,149.27,149.27,60622.0,129.5429,129.5862,129.2831,129.2831,60622.0
2018-09-24 12:00:00,149.27,149.39,149.18,149.23,34984.0,129.2831,129.387,129.2051,129.2484,34984.0
2018-09-24 12:30:00,149.24,149.29,148.99,149.02,42125.0,129.2571,129.3004,129.0406,129.0665,42125.0
2018-09-24 13:00:00,149.05,149.07,148.82,148.88,37840.0,129.0925,129.1098,128.8933,128.9453,37840.0
2018-09-24 13:30:00,148.88,149.23,148.88,149.19,24740.0,128.9453,129.2484,128.9453,129.2138,24740.0
2018-09-24 14:00:00,149.2,149.39,149.08,149.08,31729.0,129.2224,129.387,129.1185,129.1185,31729.0
2018-09-24 14:30:00,149.05,149.31,149.05,149.23,36318.0,129.0925,129.3177,129.0925,129.2484,36318.0
2018-09-24 15:00:00,149.22,149.35,149.16,149.17,64787.0,129.2398,129.3523,129.1878,129.1965,64787.0
2018-09-24 15:30:00,149.18,149.2,148.94,149.08,176778.0,129.2051,129.2224,128.9972,129.1185,176778.0
2018-09-25 09:30:00,149.66,150.59,149.42,149.77,64134.0,129.6208,130.4263,129.413,129.7161,64134.0
2018-09-25 10:00:00,149.8,149.83,149.19,149.55,104483.0,129.7421,129.7681,129.2138,129.5256,104483.0
2018-09-25 10:30:00,149.55,149.7,149.31,149.32,60742.0,129.5256,129.6555,129.3177,129.3264,60742.0
2018-09-25 11:00:00,149.3,149.84,149.3,149.84,37328.0,129.309,129.7767,129.309,129.7767,37328.0
2018-09-25 11:30:00,149.84,150.46,149.8,150.41,44755.0,129.7767,130.3137,129.7421,130.2704,44755.0
2018-09-25 12:00:00,150.42,150.56,150.37,150.41,49775.0,130.2791,130.4003,130.2358,130.2704,49775.0
2018-09-25 12:30:00,150.38,150.41,147.03,148.11,863219.0,130.2444,130.2704,127.343,128.2784,863219.0
2018-09-25 13:00:00,148.12,148.38,146.91,147.05,251172.0,128.287,128.5122,127.2391,127.3603,251172.0
2018-09-25 13:30:00,146.99,148.26,146.5,148.22,114976.0,127.3083,128.4083,126.884,128.3737,114976.0
2018-09-25 14:00:00,148.19,148.95,148.11,148.88,108502.0,128.3477,129.0059,128.2784,128.9453,108502.0
2018-09-25 14:30:00,148.87,149.29,148.65,149.15,100703.0,128.9366,129.3004,128.7461,129.1791,100703.0
2018-09-25 15:00:00,149.16,149.31,149.04,149.14,65761.0,129.1878,129.3177,129.0839,129.1705,65761.0
2018-09-25 15:30:00,149.16,149.19,148.77,148.89,189150.0,129.1878,129.2138,128.85,128.9539,189150.0
2018-09-26 09:30:00,149.05,149.76,148.88,149.48,57114.0,129.0925,129.7075,128.9453,129.4649,57114.0
2018-09-26 10:00:00,149.41,149.9,149.34,149.9,29270.0,129.4043,129.8287,129.3437,129.8287,29270.0
2018-09-26 10:30:00,149.87,150.4,149.61,150.37,77285.0,129.8027,130.2618,129.5775,130.2358,77285.0
2018-09-26 11:00:00,150.4,150.6,150.14,150.28,66855.0,130.2618,130.435,130.0366,130.1578,66855.0
2018-09-26 11:30:00,150.32,150.62,150.15,150.53,33678.0,130.1925,130.4523,130.0452,130.3744,33678.0
2018-09-26 12:00:00,150.53,150.59,150.3,150.56,30186.0,130.3744,130.4263,130.1751,130.4003,30186.0
2018-09-26 12:30:00,150.55,150.58,150.3,150.31,31734.0,130.3917,130.4177,130.1751,130.1838,31734.0
2018-09-26 13:00:00,150.32,150.38,150.19,150.31,26045.0,130.1925,130.2444,130.0799,130.1838,26045.0
2018-09-26 13:30:00,150.31,150.32,150.03,150.11,20923.0,130.1838,130.1925,129.9413,130.0106,20923.0
2018-09-26 14:00:00,150.12,150.93,150.12,150.89,61568.0,130.0192,130.7208,130.0192,130.6861,61568.0
2018-09-26 14:30:00,150.88,150.99,150.11,150.17,180831.0,130.6775,130.7728,130.0106,130.0626,180831.0
2018-09-26 15:00:00,150.15,150.45,149.88,150.37,141895.0,130.0452,130.3051,129.8114,130.2358,141895.0
2018-09-26 15:30:00,150.36,150.37,149.12,149.63,313219.0,130.2271,130.2358,129.1531,129.5949,313219.0
2018-09-27 09:30:00,149.78,150.21,149.37,149.44,42060.0,129.7248,130.0972,129.3697,129.4303,42060.0
2018-09-27 10:00:00,149.43,150.01,149.38,149.64,34513.0,129.4216,129.924,129.3783,129.6035,34513.0
2018-09-27 10:30:00,149.67,149.88,149.42,149.83,33690.0,129.6295,129.8114,129.413,129.7681,33690.0
2018-09-27 11:00:00,149.87,150.19,149.87,150.04,34581.0,129.8027,130.0799,129.8027,129.95,34581.0
2018-09-27 11:30:00,150.06,150.1,149.87,150.06,27083.0,129.9673,130.0019,129.8027,129.9673,27083.0
2018-09-27 12:00:00,150.08,150.25,150.04,150.25,16482.0,129.9846,130.1318,129.95,130.1318,16482.0
2018-09-27 12:30:00,150.25,150.26,150.06,150.07,28627.0,130.1318,130.1405,129.9673,129.9759,28627.0
2018-09-27 13:00:00,150.06,150.07,149.94,150.0,33768.0,129.9673,129.9759,129.8634,129.9153,33768.0
2018-09-27 13:30:00,149.99,150.03,149.86,149.95,29878.0,129.9067,129.9413,129.7941,129.872,29878.0
2018-09-27 14:00:00,149.94,150.06,149.83,150.0,27501.0,129.8634,129.9673,129.7681,129.9153,27501.0
2018-09-27 14:30:00,150.0,150.14,149.93,150.02,37262.0,129.9153,130.0366,129.8547,129.9326,37262.0
2018-09-27 15:00:00,150.03,150.19,149.95,150.02,40584.0,129.9413,130.0799,129.872,129.9326,40584.0
2018-09-27 15:30:00,150.0,150.03,149.67,149.91,140020.0,129.9153,129.9413,129.6295,129.8374,140020.0
2018-09-28 09:30:00,149.82,150.55,149.71,150.55,35692.0,129.7594,130.3917,129.6641,130.3917,35692.0
2018-09-28 10:00:00,150.55,151.22,150.55,150.99,74940.0,130.3917,130.972,130.3917,130.7728,74940.0
2018-09-28 10:30:00,150.98,151.32,150.93,151.17,55972.0,130.7641,131.0586,130.7208,130.9287,55972.0
2018-09-28 11:00:00,151.18,151.27,150.69,150.81,32025.0,130.9373,131.0153,130.5129,130.6169,32025.0
2018-09-28 11:30:00,150.83,150.9,150.67,150.74,36878.0,130.6342,130.6948,130.4956,130.5562,36878.0
2018-09-28 12:00:00,150.73,150.76,150.45,150.49,26505.0,130.5476,130.5736,130.3051,130.3397,26505.0
2018-09-28 12:30:00,150.46,150.58,150.37,150.5,25863.0,130.3137,130.4177,130.2358,130.3484,25863.0
2018-09-28 13:00:00,150.5,150.68,150.41,150.64,24591.0,130.3484,130.5043,130.2704,130.4696,24591.0
2018-09-28 13:30:00,150.64,150.67,150.49,150.59,22263.0,130.4696,130.4956,130.3397,130.4263,22263.0
2018-09-28 14:00:00,150.58,150.59,150.22,150.36,40636.0,130.4177,130.4263,130.1059,130.2271,40636.0
2018-09-28 14:30:00,150.35,150.46,150.21,150.22,31521.0,130.2185,130.3137,130.0972,130.1059,31521.0
2018-09-28 15:00:00,150.22,150.57,150.22,150.56,29824.0,130.1059,130.409,130.1059,130.4003,29824.0
2018-09-28 15:30:00,150.55,150.68,150.33,150.67,170306.0,130.3917,130.5043,130.2011,130.4956,170306.0
2018-10-01 09:30:00,151.49,152.47,151.2,152.11,63592.0,131.2058,132.0546,130.9546,131.7428,63592.0
2018-10-01 10:00:00,152.04,152.1,151.71,151.9,51168.0,131.6822,131.7341,131.3964,131.5609,51168.0
2018-10-01 10:30:00,151.92,151.99,151.43,151.5,48407.0,131.5782,131.6389,131.1538,131.2145,48407.0
2018-10-01 11:00:00,151.46,151.54,151.14,151.51,34738.0,131.1798,131.2491,130.9027,131.2231,34738.0
2018-10-01 11:30:00,151.49,151.87,151.48,151.71,35244.0,131.2058,131.5349,131.1971,131.3964,35244.0
2018-10-01 12:00:00,151.71,151.86,151.42,151.42,23079.0,131.3964,131.5263,131.1452,131.1452,23079.0
2018-10-01 12:30:00,151.42,151.63,151.32,151.51,31234.0,131.1452,131.3271,131.0586,131.2231,31234.0
2018-10-01 13:00:00,151.51,151.52,150.96,151.1,54972.0,131.2231,131.2318,130.7468,130.868,54972.0
2018-10-01 13:30:00,151.11,151.29,150.96,151.14,31170.0,130.8767,131.0326,130.7468,130.9027,31170.0
2018-10-01 14:00:00,151.14,151.16,150.72,150.91,41685.0,130.9027,130.92,130.5389,130.7035,41685.0
2018-10-01 14:30:00,150.89,150.92,150.59,150.83,64973.0,130.6861,130.7121,130.4263,130.6342,64973.0
2018-10-01 15:00:00,150.85,150.94,150.34,150.44,59625.0,130.6515,130.7295,130.2098,130.2964,59625.0
2018-10-01 15:30:00,150.43,150.82,150.31,150.73,141803.0,130.2877,130.6255,130.1838,130.5476,141803.0
2018-10-02 09:30:00,151.11,151.2,150.12,150.44,74648.0,130.8767,130.9546,130.0192,130.2964,74648.0
2018-10-02 10:00:00,150.5,150.62,150.27,150.57,51460.0,130.3484,130.4523,130.1492,130.409,51460.0
2018-10-02 10:30:00,150.57,151.05,150.4,150.67,65035.0,130.409,130.8247,130.2618,130.4956,65035.0
2018-10-02 11:00:00,150.67,150.96,150.49,150.8,40360.0,130.4956,130.7468,130.3397,130.6082,40360.0
2018-10-02 11:30:00,150.73,150.94,150.67,150.94,42505.0,130.5476,130.7295,130.4956,130.7295,42505.0
2018-10-02 12:00:00,150.94,151.23,150.89,150.89,37570.0,130.7295,130.9806,130.6861,130.6861,37570.0
2018-10-02 12:30:00,150.88,151.0,150.67,150.77,39331.0,130.6775,130.7814,130.4956,130.5822,39331.0
2018-10-02 13:00:00,150.75,151.68,150.75,151.6,44305.0,130.5649,131.3704,130.5649,131.3011,44305.0
2018-10-02 13:30:00,151.59,152.09,151.48,152.07,42801.0,131.2924,131.7255,131.1971,131.7081,42801.0
2018-10-02 14:00:00,152.03,152.28,151.86,152.01,41921.0,131.6735,131.89,131.5263,131.6562,41921.0
2018-10-02 14:30:00,151.95,152.05,151.67,151.71,43316.0,131.6042,131.6908,131.3617,131.3964,43316.0
2018-10-02 15:00:00,151.69,151.69,151.38,151.51,56663.0,131.379,131.379,131.1105,131.2231,56663.0
2018-10-02 15:30:00,151.52,151.96,151.5,151.75,177141.0,131.2318,131.6129,131.2145,131.431,177141.0
2018-10-03 09:30:00,151.9,153.17,151.78,152.57,93847.0,131.5609,132.6609,131.457,132.1412,93847.0
2018-10-03 10:00:00,152.56,153.51,152.53,153.39,70194.0,132.1325,132.9553,132.1066,132.8514,70194.0
2018-10-03 10:30:00,153.38,153.47,152.53,152.59,46606.0,132.8427,132.9207,132.1066,132.1585,46606.0
2018-10-03 11:00:00,152.6,153.08,152.39,152.87,276164.0,132.1672,132.5829,131.9853,132.401,276164.0
2018-10-03 11:30:00,152.88,152.92,152.5,152.57,36701.0,132.4097,132.4443,132.0806,132.1412,36701.0
2018-10-03 12:00:00,152.56,152.59,152.22,152.22,25381.0,132.1325,132.1585,131.8381,131.8381,25381.0
2018-10-03 12:30:00,152.24,152.29,151.83,151.97,51686.0,131.8554,131.8987,131.5003,131.6215,51686.0
2018-10-03 13:00:00,151.96,152.46,151.92,151.97,79973.0,131.6129,132.0459,131.5782,131.6215,79973.0
2018-10-03 13:30:00,152.03,152.04,151.65,151.83,38926.0,131.6735,131.6822,131.3444,131.5003,38926.0
2018-10-03 14:00:00,151.8,152.05,151.76,152.03,36463.0,131.4743,131.6908,131.4397,131.6735,36463.0
2018-10-03 14:30:00,152.05,152.14,151.52,151.64,44318.0,131.6908,131.7688,131.2318,131.3357,44318.0
2018-10-03 15:00:00,151.65,151.81,151.34,151.49,45802.0,131.3444,131.483,131.0759,131.2058,45802.0
2018-10-03 15:30:00,151.53,151.85,151.5,151.59,124563.0,131.2405,131.5176,131.2145,131.2924,124563.0
2018-10-04 09:30:00,151.36,151.59,150.4,150.58,161740.0,131.0932,131.2924,130.2618,130.4177,161740.0
2018-10-04 10:00:00,150.5,150.55,149.6,149.69,54512.0,130.3484,130.3917,129.5689,129.6468,54512.0
2018-10-04 10:30:00,149.72,149.82,149.29,149.33,54511.0,129.6728,129.7594,129.3004,129.335,54511.0
2018-10-04 11:00:00,149.31,149.56,149.01,149.18,49378.0,129.3177,129.5342,129.0579,129.2051,49378.0
2018-10-04 11:30:00,149.19,149.64,149.15,149.44,65557.0,129.2138,129.6035,129.1791,129.4303,65557.0
2018-10-04 12:00:00,149.43,149.6,149.04,149.21,47816.0,129.4216,129.5689,129.0839,129.2311,47816.0
2018-10-04 12:30:00,149.2,149.54,149.15,149.22,43588.0,129.2224,129.5169,129.1791,129.2398,43588.0
2018-10-04 13:00:00,149.23,149.37,149.01,149.2,37262.0,129.2484,129.3697,129.0579,129.2224,37262.0
2018-10-04 13:30:00,149.17,149.22,148.93,149.04,58955.0,129.1965,129.2398,128.9886,129.0839,58955.0
2018-10-04 14:00:00,149.01,149.28,148.93,149.27,51383.0,129.0579,129.2917,128.9886,129.2831,51383.0
2018-10-04 14:30:00,149.26,150.02,149.19,149.94,56655.0,129.2744,129.9326,129.2138,129.8634,56655.0
2018-10-04 15:00:00,149.98,150.3,149.81,149.83,49196.0,129.898,130.1751,129.7508,129.7681,49196.0
2018-10-04 15:30:00,149.78,150.41,149.72,150.2,123947.0,129.7248,130.2704,129.6728,130.0885,123947.0
2018-10-05 09:30:00,150.42,151.32,149.84,150.74,46780.0,130.2791,131.0586,129.7767,130.5562,46780.0
2018-10-05 10:00:00,150.88,151.33,150.5,151.21,27332.0,130.6775,131.0672,130.3484,130.9633,27332.0
2018-10-05 10:30:00,151.23,151.25,150.68,150.89,37449.0,130.9806,130.9979,130.5043,130.6861,37449.0
2018-10-05 11:00:00,150.95,151.19,150.32,150.4,46037.0,130.7381,130.946,130.1925,130.2618,46037.0
2018-10-05 11:30:00,150.35,150.53,149.91,150.1,44085.0,130.2185,130.3744,129.8374,130.0019,44085.0
2018-10-05 12:00:00,150.02,150.41,149.99,150.33,25163.0,129.9326,130.2704,129.9067,130.2011,25163.0
2018-10-05 12:30:00,150.3,150.33,149.88,150.24,35517.0,130.1751,130.2011,129.8114,130.1232,35517.0
2018-10-05 13:00:00,150.22,150.38,149.95,150.22,41148.0,130.1059,130.2444,129.872,130.1059,41148.0
2018-10-05 13:30:00,150.23,150.69,149.9,150.56,37272.0,130.1145,130.5129,129.8287,130.4003,37272.0
2018-10-05 14:00:00,150.56,151.08,150.3,151.01,50635.0,130.4003,130.8507,130.1751,130.7901,50635.0
2018-10-05 14:30:00,151.02,151.31,150.91,151.2,47968.0,130.7987,131.0499,130.7035,130.9546,47968.0
2018-10-05 15:00:00,151.2,151.52,151.14,151.24,62658.0,130.9546,131.2318,130.9027,130.9893,62658.0
2018-10-05 15:30:00,151.26,151.55,150.91,150.99,206223.0,131.0066,131.2578,130.7035,130.7728,206223.0
2018-10-08 09:30:00,150.12,151.31,149.45,151.0,157197.0,130.0192,131.0499,129.439,130.7814,157197.0
2018-10-08 10:00:00,151.08,151.25,150.65,150.99,31374.0,130.8507,130.9979,130.4783,130.7728,31374.0
2018-10-08 10:30:00,150.93,151.03,150.36,150.46,69364.0,130.7208,130.8074,130.2271,130.3137,69364.0
2018-10-08 11:00:00,150.45,150.5,149.32,149.36,109433.0,130.3051,130.3484,129.3264,129.361,109433.0
2018-10-08 11:30:00,149.4,149.4,148.05,149.07,73383.0,129.3957,129.3957,128.2264,129.1098,73383.0
2018-10-08 12:00:00,149.02,149.02,148.43,148.83,85140.0,129.0665,129.0665,128.5555,128.902,85140.0
2018-10-08 12:30:00,148.82,148.98,148.32,148.33,52985.0,128.8933,129.0319,128.4603,128.4689,52985.0
2018-10-08 13:00:00,148.34,148.83,148.34,148.7,70451.0,128.4776,128.902,128.4776,128.7894,70451.0
2018-10-08 13:30:00,148.71,149.52,148.71,149.34,44771.0,128.798,129.4996,128.798,129.3437,44771.0
2018-10-08 14:00:00,149.31,149.55,149.1,149.22,32827.0,129.3177,129.5256,129.1358,129.2398,32827.0
2018-10-08 14:30:00,149.24,149.68,149.24,149.25,59766.0,129.2571,129.6382,129.2571,129.2657,59766.0
2018-10-08 15:00:00,149.26,149.62,149.23,149.36,61761.0,129.2744,129.5862,129.2484,129.361,61761.0
2018-10-08 15:30:00,149.37,149.67,149.26,149.3,211555.0,129.3697,129.6295,129.2744,129.309,211555.0
2018-10-09 09:30:00,149.5,151.21,149.46,151.05,68836.0,129.4823,130.9633,129.4476,130.8247,68836.0
2018-10-09 10:00:00,151.11,152.0,151.11,151.98,55818.0,130.8767,131.6475,130.8767,131.6302,55818.0
2018-10-09 10:30:00,152.08,152.36,151.75,151.86,61394.0,131.7168,131.9593,131.431,131.5263,61394.0
2018-10-09 11:00:00,151.87,151.96,151.25,151.79,38464.0,131.5349,131.6129,130.9979,131.4656,38464.0
2018-10-09 11:30:00,151.76,151.9,151.33,151.49,84648.0,131.4397,131.5609,131.0672,131.2058,84648.0
2018-10-09 12:00:00,151.45,151.59,150.1,150.11,55857.0,131.1712,131.2924,130.0019,130.0106,55857.0
2018-10-09 12:30:00,150.08,150.28,149.44,149.5,43498.0,129.9846,130.1578,129.4303,129.4823,43498.0
2018-10-09 13:00:00,149.36,150.09,149.22,149.83,38090.0,129.361,129.9933,129.2398,129.7681,38090.0
2018-10-09 13:30:00,149.84,149.84,149.23,149.74,42528.0,129.7767,129.7767,129.2484,129.6901,42528.0
2018-10-09 14:00:00,149.73,149.88,149.47,149.74,39718.0,129.6815,129.8114,129.4563,129.6901,39718.0
2018-10-09 14:30:00,149.74,150.3,149.4,150.24,57387.0,129.6901,130.1751,129.3957,130.1232,57387.0
2018-10-09 15:00:00,150.22,150.38,149.84,149.88,73223.0,130.1059,130.2444,129.7767,129.8114,73223.0
2018-10-09 15:30:00,149.88,150.46,149.85,150.15,186209.0,129.8114,130.3137,129.7854,130.0452,186209.0
2018-10-10 09:30:00,150.26,150.46,148.32,148.49,65374.0,130.1405,130.3137,128.4603,128.6075,65374.0
2018-10-10 10:00:00,148.48,148.73,147.58,147.91,176690.0,128.5988,128.8154,127.8193,128.1052,176690.0
2018-10-10 10:30:00,147.94,148.48,147.87,148.0,85246.0,128.1311,128.5988,128.0705,128.1831,85246.0
2018-10-10 11:00:00,148.01,148.04,147.21,147.37,53232.0,128.1918,128.2178,127.4989,127.6375,53232.0
2018-10-10 11:30:00,147.28,147.29,145.72,145.72,88139.0,127.5595,127.5682,126.2084,126.2084,88139.0
2018-10-10 12:00:00,145.79,145.91,145.28,145.33,92625.0,126.269,126.373,125.8273,125.8706,92625.0
2018-10-10 12:30:00,145.34,145.5,145.03,145.04,129520.0,125.8793,126.0179,125.6108,125.6194,129520.0
2018-10-10 13:00:00,145.02,145.81,144.6,145.62,77598.0,125.6021,126.2863,125.2384,126.1218,77598.0
2018-10-10 13:30:00,145.65,145.92,145.42,145.51,78379.0,126.1478,126.3816,125.9486,126.0265,78379.0
2018-10-10 14:00:00,145.5,145.53,144.78,145.05,59819.0,126.0179,126.0438,125.3943,125.6281,59819.0
2018-10-10 14:30:00,145.12,145.21,144.23,144.52,85605.0,125.6887,125.7667,124.9179,125.1691,85605.0
2018-10-10 15:00:00,144.49,144.49,143.47,143.75,157938.0,125.1431,125.1431,124.2597,124.5022,157938.0
2018-10-10 15:30:00,143.75,143.75,141.57,141.79,504522.0,124.5022,124.5022,122.6141,122.8046,504522.0
2018-10-11 09:30:00,141.81,143.02,141.47,142.08,196361.0,122.8219,123.8699,122.5275,123.0558,196361.0
2018-10-11 10:00:00,142.14,142.35,140.4,140.5,180021.0,123.1078,123.2896,121.6007,121.6873,180021.0
2018-10-11 10:30:00,140.47,140.99,139.83,139.98,261176.0,121.6614,122.1117,121.1071,121.237,261176.0
2018-10-11 11:00:00,139.99,140.01,138.86,139.55,202609.0,121.2456,121.263,120.2669,120.8645,202609.0
2018-10-11 11:30:00,139.56,140.57,139.13,139.98,90168.0,120.8732,121.748,120.5008,121.237,90168.0
2018-10-11 12:00:00,139.97,140.75,139.75,140.16,79113.0,121.2283,121.9039,121.0378,121.3929,79113.0
2018-10-11 12:30:00,140.13,140.46,139.61,139.97,97125.0,121.3669,121.6527,120.9165,121.2283,97125.0
2018-10-11 13:00:00,139.95,140.45,139.51,140.33,94266.0,121.211,121.644,120.8299,121.5401,94266.0
2018-10-11 13:30:00,140.36,140.45,139.37,140.0,59681.0,121.5661,121.644,120.7087,121.2543,59681.0
2018-10-11 14:00:00,139.96,140.12,138.93,139.04,136239.0,121.2197,121.3582,120.3276,120.4228,136239.0
2018-10-11 14:30:00,139.02,139.04,137.05,138.4,139698.0,120.4055,120.4228,118.6993,119.8685,139698.0
2018-10-11 15:00:00,138.35,139.91,137.71,139.13,181701.0,119.8252,121.1763,119.2709,120.5008,181701.0
2018-10-11 15:30:00,139.09,139.5,137.8,138.18,534797.0,120.4661,120.8212,119.3489,119.678,534797.0
2018-10-12 09:30:00,140.32,140.69,139.45,140.06,148589.0,121.5314,121.8519,120.7779,121.3063,148589.0
2018-10-12 10:00:00,140.05,141.02,139.52,139.62,143565.0,121.2976,122.1377,120.8386,120.9252,143565.0
2018-10-12 10:30:00,139.62,140.56,139.62,139.94,75953.0,120.9252,121.7393,120.9252,121.2023,75953.0
2018-10-12 11:00:00,139.96,140.36,139.59,139.7,119575.0,121.2197,121.5661,120.8992,120.9945,119575.0
2018-10-12 11:30:00,139.7,140.34,139.25,139.44,79304.0,120.9945,121.5488,120.6047,120.7693,79304.0
2018-10-12 12:00:00,139.41,139.48,138.79,138.93,96638.0,120.7433,120.8039,120.2063,120.3276,96638.0
2018-10-12 12:30:00,138.91,139.33,138.55,139.3,73342.0,120.3102,120.674,119.9984,120.648,73342.0
2018-10-12 13:00:00,139.23,139.9,139.11,139.48,79632.0,120.5874,121.1677,120.4835,120.8039,79632.0
2018-10-12 13:30:00,139.44,139.89,138.99,139.61,60380.0,120.7693,121.159,120.3795,120.9165,60380.0
2018-10-12 14:00:00,139.65,139.68,138.75,139.61,76020.0,120.9512,120.9771,120.1717,120.9165,76020.0
2018-10-12 14:30:00,139.55,140.23,139.13,140.12,79253.0,120.8645,121.4535,120.5008,121.3582,79253.0
2018-10-12 15:00:00,140.16,140.63,139.77,140.54,113592.0,121.3929,121.7999,121.0551,121.722,113592.0
2018-10-12 15:30:00,140.55,141.3,140.3,140.73,319415.0,121.7307,122.3802,121.5141,121.8865,319415.0
2018-10-15 09:30:00,139.87,140.34,139.04,140.04,86211.0,121.1417,121.5488,120.4228,121.2889,86211.0
2018-10-15 10:00:00,139.95,140.64,139.73,140.64,40740.0,121.211,121.8086,121.0204,121.8086,40740.0
2018-10-15 10:30:00,140.53,140.79,140.11,140.7,39964.0,121.7133,121.9385,121.3496,121.8606,39964.0
2018-10-15 11:00:00,140.82,141.53,140.74,141.53,47285.0,121.9645,122.5794,121.8952,122.5794,47285.0
2018-10-15 11:30:00,141.53,141.54,140.24,140.3,24255.0,122.5794,122.5881,121.4622,121.5141,24255.0
2018-10-15 12:00:00,140.21,140.67,139.95,140.54,22025.0,121.4362,121.8346,121.211,121.722,22025.0
2018-10-15 12:30:00,140.59,140.97,140.54,140.71,22676.0,121.7653,122.0944,121.722,121.8692,22676.0
2018-10-15 13:00:00,140.77,141.21,140.72,140.83,26573.0,121.9212,122.3023,121.8779,121.9732,26573.0
2018-10-15 13:30:00,140.82,141.44,140.73,141.1,33241.0,121.9645,122.5015,121.8865,122.207,33241.0
2018-10-15 14:00:00,141.14,141.19,140.28,140.34,32627.0,122.2417,122.285,121.4968,121.5488,32627.0
2018-10-15 14:30:00,140.25,141.33,140.23,141.2,27078.0,121.4708,122.4062,121.4535,122.2936,27078.0
2018-10-15 15:00:00,141.17,141.38,140.47,140.55,51344.0,122.2676,122.4495,121.6614,121.7307,51344.0
2018-10-15 15:30:00,140.53,141.03,140.23,140.25,190324.0,121.7133,122.1464,121.4535,121.4708,190324.0
2018-10-16 09:30:00,140.6,141.4,140.32,140.85,102946.0,121.774,122.4668,121.5314,121.9905,102946.0
2018-10-16 10:00:00,140.79,140.83,140.28,140.37,84097.0,121.9385,121.9732,121.4968,121.5748,84097.0
2018-10-16 10:30:00,140.37,141.43,140.33,141.31,105053.0,121.5748,122.4928,121.5401,122.3889,105053.0
2018-10-16 11:00:00,141.38,141.85,141.13,141.85,86404.0,122.4495,122.8566,122.233,122.8566,86404.0
2018-10-16 11:30:00,141.83,142.11,141.63,141.85,81726.0,122.8393,123.0818,122.666,122.8566,81726.0
2018-10-16 12:00:00,141.88,142.08,141.68,141.9,61267.0,122.8826,123.0558,122.7093,122.8999,61267.0
2018-10-16 12:30:00,141.98,142.27,141.9,142.27,34168.0,122.9692,123.2203,122.8999,123.2203,34168.0
2018-10-16 13:00:00,142.31,142.8,142.24,142.79,42300.0,123.255,123.6794,123.1944,123.6707,42300.0
2018-10-16 13:30:00,142.81,142.94,142.51,142.55,56924.0,123.688,123.8006,123.4282,123.4629,56924.0
2018-10-16 14:00:00,142.59,143.09,142.53,143.09,45953.0,123.4975,123.9306,123.4455,123.9306,45953.0
2018-10-16 14:30:00,143.11,143.16,142.72,142.72,59295.0,123.9479,123.9912,123.6101,123.6101,59295.0
2018-10-16 15:00:00,142.76,143.11,142.63,142.99,103456.0,123.6447,123.9479,123.5321,123.8439,103456.0
2018-10-16 15:30:00,143.0,143.93,142.84,143.27,326867.0,123.8526,124.6581,123.714,124.0864,326867.0
2018-10-17 09:30:00,143.4,143.43,142.56,143.02,71436.0,124.199,124.225,123.4715,123.8699,71436.0
2018-10-17 10:00:00,143.0,143.25,142.68,142.96,52556.0,123.8526,124.0691,123.5754,123.818,52556.0
2018-10-17 10:30:00,143.01,143.01,142.04,142.31,33563.0,123.8613,123.8613,123.0211,123.255,33563.0
2018-10-17 11:00:00,142.21,142.84,142.1,142.63,28268.0,123.1684,123.714,123.0731,123.5321,28268.0
2018-10-17 11:30:00,142.75,143.19,142.35,143.13,21625.0,123.6361,124.0172,123.2896,123.9652,21625.0
2018-10-17 12:00:00,143.2,143.51,143.0,143.19,37573.0,124.0258,124.2943,123.8526,124.0172,37573.0
2018-10-17 12:30:00,143.16,143.68,143.14,143.6,38138.0,123.9912,124.4416,123.9739,124.3723,38138.0
2018-10-17 13:00:00,143.7,144.0,143.54,143.64,38752.0,124.4589,124.7187,124.3203,124.4069,38752.0
2018-10-17 13:30:00,143.68,144.0,143.57,144.0,26060.0,124.4416,124.7187,124.3463,124.7187,26060.0
2018-10-17 14:00:00,143.97,144.13,142.91,143.16,44447.0,124.6927,124.8313,123.7747,123.9912,44447.0
2018-10-17 14:30:00,143.17,144.11,143.15,143.96,35217.0,123.9998,124.814,123.9825,124.6841,35217.0
2018-10-17 15:00:00,143.9,143.98,143.47,143.78,36458.0,124.6321,124.7014,124.2597,124.5282,36458.0
2018-10-17 15:30:00,143.76,143.95,143.19,143.7,94312.0,124.5108,124.6754,124.0172,124.4589,94312.0
2018-10-18 09:30:00,143.76,144.48,142.99,143.85,104652.0,124.5108,125.1344,123.8439,124.5888,104652.0
2018-10-18 10:00:00,143.77,144.24,143.59,144.08,39245.0,124.5195,124.9266,124.3636,124.788,39245.0
2018-10-18 10:30:00,144.01,144.58,143.99,144.5,44026.0,124.7274,125.221,124.71,125.1518,44026.0
2018-10-18 11:00:00,144.53,144.6,143.5,143.6,43968.0,125.1777,125.2384,124.2857,124.3723,43968.0
2018-10-18 11:30:00,143.58,143.62,142.43,142.73,42548.0,124.3549,124.3896,123.3589,123.6188,42548.0
2018-10-18 12:00:00,142.65,143.2,142.49,143.12,24692.0,123.5495,124.0258,123.4109,123.9565,24692.0
2018-10-18 12:30:00,143.06,143.42,142.88,142.99,22387.0,123.9046,124.2164,123.7487,123.8439,22387.0
2018-10-18 13:00:00,143.02,143.02,141.39,141.63,55223.0,123.8699,123.8699,122.4582,122.666,55223.0
2018-10-18 13:30:00,141.66,141.89,141.06,141.6,75235.0,122.692,122.8912,122.1724,122.6401,75235.0
2018-10-18 14:00:00,141.68,142.29,141.62,142.22,59282.0,122.7093,123.2377,122.6574,123.177,59282.0
2018-10-18 14:30:00,142.2,143.04,142.07,142.9,63184.0,123.1597,123.8872,123.0471,123.766,63184.0
2018-10-18 15:00:00,142.9,142.99,142.48,142.79,54208.0,123.766,123.8439,123.4022,123.6707,54208.0
2018-10-18 15:30:00,142.77,143.25,142.51,142.92,265372.0,123.6534,124.0691,123.4282,123.7833,265372.0
2018-10-19 09:30:00,143.8,145.0,143.77,144.75,195474.0,124.5455,125.5848,124.5195,125.3683,195474.0
2018-10-19 10:00:00,144.72,145.15,144.32,144.41,77116.0,125.3423,125.7147,124.9959,125.0738,77116.0
2018-10-19 10:30:00,144.42,144.93,144.35,144.73,40745.0,125.0825,125.5242,125.0218,125.351,40745.0
2018-10-19 11:00:00,144.78,144.96,144.25,144.48,35380.0,125.3943,125.5502,124.9352,125.1344,35380.0
2018-10-19 11:30:00,144.51,144.57,143.91,144.46,31624.0,125.1604,125.2124,124.6408,125.1171,31624.0
2018-10-19 12:00:00,144.48,144.49,143.6,143.72,29239.0,125.1344,125.1431,124.3723,124.4762,29239.0
2018-10-19 12:30:00,143.6,144.11,143.29,143.97,28481.0,124.3723,124.814,124.1038,124.6927,28481.0
2018-10-19 13:00:00,143.97,144.26,143.51,144.19,28761.0,124.6927,124.9439,124.2943,124.8833,28761.0
2018-10-19 13:30:00,144.15,144.34,143.33,143.37,30393.0,124.8486,125.0132,124.1384,124.1731,30393.0
2018-10-19 14:00:00,143.29,143.45,142.71,143.23,36237.0,124.1038,124.2423,123.6014,124.0518,36237.0
2018-10-19 14:30:00,143.22,143.57,143.07,143.2,42263.0,124.0431,124.3463,123.9132,124.0258,42263.0
2018-10-19 15:00:00,143.18,143.7,142.96,143.67,107335.0,124.0085,124.4589,123.818,124.4329,107335.0
2018-10-19 15:30:00,143.67,143.97,143.25,143.4,255252.0,124.4329,124.6927,124.0691,124.199,255252.0
2018-10-22 09:30:00,143.85,144.17,143.11,143.33,51654.0,124.5888,124.8659,123.9479,124.1384,51654.0
2018-10-22 10:00:00,143.4,143.73,142.99,143.53,57001.0,124.199,124.4849,123.8439,124.3116,57001.0
2018-10-22 10:30:00,143.51,144.58,143.29,144.26,96400.0,124.2943,125.221,124.1038,124.9439,96400.0
2018-10-22 11:00:00,144.19,144.6,143.88,144.3,53868.0,124.8833,125.2384,124.6148,124.9785,53868.0
2018-10-22 11:30:00,144.26,144.28,143.64,143.84,32708.0,124.9439,124.9612,124.4069,124.5801,32708.0
2018-10-22 12:00:00,143.84,144.34,143.68,143.96,24561.0,124.5801,125.0132,124.4416,124.6841,24561.0
2018-10-22 12:30:00,143.97,144.56,143.97,144.54,37264.0,124.6927,125.2037,124.6927,125.1864,37264.0
2018-10-22 13:00:00,144.5,144.91,144.17,144.32,30341.0,125.1518,125.5069,124.8659,124.9959,30341.0
2018-10-22 13:30:00,144.33,144.72,144.11,144.22,30137.0,125.0045,125.3423,124.814,124.9092,30137.0
2018-10-22 14:00:00,144.22,144.35,143.91,143.91,39156.0,124.9092,125.0218,124.6408,124.6408,39156.0
2018-10-22 14:30:00,143.89,144.43,143.86,144.19,35882.0,124.6234,125.0911,124.5974,124.8833,35882.0
2018-10-22 15:00:00,144.15,144.57,144.05,144.37,56862.0,124.8486,125.2124,124.762,125.0392,56862.0
2018-10-22 15:30:00,144.36,144.64,143.86,143.98,155295.0,125.0305,125.273,124.5974,124.7014,155295.0
2018-10-23 09:30:00,141.64,142.43,141.12,141.31,89601.0,122.6747,123.3589,122.2243,122.3889,89601.0
2018-10-23 10:00:00,141.17,141.54,140.3,141.23,142715.0,122.2676,122.5881,121.5141,122.3196,142715.0
2018-10-23 10:30:00,141.23,141.71,140.87,141.27,76878.0,122.3196,122.7353,122.0078,122.3542,76878.0
2018-10-23 11:00:00,141.22,141.27,140.66,141.21,79267.0,122.3109,122.3542,121.8259,122.3023,79267.0
2018-10-23 11:30:00,141.24,141.4,140.83,141.05,132770.0,122.3283,122.4668,121.9732,122.1637,132770.0
2018-10-23 12:00:00,141.05,142.04,140.97,141.93,79651.0,122.1637,123.0211,122.0944,122.9259,79651.0
2018-10-23 12:30:00,141.9,142.18,141.87,141.97,42300.0,122.8999,123.1424,122.8739,122.9605,42300.0
2018-10-23 13:00:00,141.93,142.89,141.87,142.65,52540.0,122.9259,123.7573,122.8739,123.5495,52540.0
2018-10-23 13:30:00,142.74,142.83,142.03,142.32,54806.0,123.6274,123.7054,123.0125,123.2637,54806.0
2018-10-23 14:00:00,142.35,143.35,142.24,142.91,46217.0,123.2896,124.1557,123.1944,123.7747,46217.0
2018-10-23 14:30:00,142.9,143.43,142.82,143.21,41890.0,123.766,124.225,123.6967,124.0345,41890.0
2018-10-23 15:00:00,143.31,143.44,142.92,142.98,59152.0,124.1211,124.2337,123.7833,123.8353,59152.0
2018-10-23 15:30:00,142.98,143.21,142.22,142.45,248426.0,123.8353,124.0345,123.177,123.3762,248426.0
2018-10-24 09:30:00,142.01,143.02,141.83,142.43,67531.0,122.9952,123.8699,122.8393,123.3589,67531.0
2018-10-24 10:00:00,142.37,143.02,142.04,142.44,68368.0,123.307,123.8699,123.0211,123.3676,68368.0
2018-10-24 10:30:00,142.43,142.91,142.03,142.03,38813.0,123.3589,123.7747,123.0125,123.0125,38813.0
2018-10-24 11:00:00,142.11,142.14,141.28,141.28,64550.0,123.0818,123.1078,122.3629,122.3629,64550.0
2018-10-24 11:30:00,141.28,142.27,141.16,142.12,70221.0,122.3629,123.2203,122.259,123.0904,70221.0
2018-10-24 12:00:00,142.19,142.21,141.56,141.75,54440.0,123.1511,123.1684,122.6054,122.77,54440.0
2018-10-24 12:30:00,141.82,141.93,141.33,141.93,69359.0,122.8306,122.9259,122.4062,122.9259,69359.0
2018-10-24 13:00:00,141.91,141.91,140.74,141.07,67170.0,122.9086,122.9086,121.8952,122.181,67170.0
2018-10-24 13:30:00,141.12,141.52,140.84,140.87,158738.0,122.2243,122.5708,121.9818,122.0078,158738.0
2018-10-24 14:00:00,140.9,141.08,140.4,141.06,68600.0,122.0338,122.1897,121.6007,122.1724,68600.0
2018-10-24 14:30:00,141.15,141.32,140.29,140.64,53056.0,122.2503,122.3975,121.5055,121.8086,53056.0
2018-10-24 15:00:00,140.57,140.57,139.1,139.1,142095.0,121.748,121.748,120.4748,120.4748,142095.0
2018-10-24 15:30:00,139.11,139.47,137.27,137.66,448377.0,120.4835,120.7953,118.8898,119.2276,448377.0
2018-10-25 09:30:00,139.65,139.82,137.44,138.91,166005.0,120.9512,121.0984,119.0371,120.3102,166005.0
2018-10-25 10:00:00,138.92,139.69,138.73,139.48,97574.0,120.3189,120.9858,120.1543,120.8039,97574.0
2018-10-25 10:30:00,139.47,139.84,139.16,139.16,108919.0,120.7953,121.1157,120.5268,120.5268,108919.0
2018-10-25 11:00:00,139.2,140.23,138.87,140.0,52660.0,120.5614,121.4535,120.2756,121.2543,52660.0
2018-10-25 11:30:00,140.01,140.33,139.64,139.9,122276.0,121.263,121.5401,120.9425,121.1677,122276.0
2018-10-25 12:00:00,139.84,139.91,139.27,139.72,71449.0,121.1157,121.1763,120.622,121.0118,71449.0
2018-10-25 12:30:00,139.69,140.33,139.69,140.27,78793.0,120.9858,121.5401,120.9858,121.4881,78793.0
2018-10-25 13:00:00,140.29,140.43,139.69,139.84,103497.0,121.5055,121.6267,120.9858,121.1157,103497.0
2018-10-25 13:30:00,139.85,140.33,139.74,140.17,157813.0,121.1244,121.5401,121.0291,121.4015,157813.0
2018-10-25 14:00:00,140.2,140.71,139.99,140.67,53994.0,121.4275,121.8692,121.2456,121.8346,53994.0
2018-10-25 14:30:00,140.66,141.4,140.57,141.0,96443.0,121.8259,122.4668,121.748,122.1204,96443.0
2018-10-25 15:00:00,141.01,141.31,140.88,141.14,113992.0,122.1291,122.3889,122.0165,122.2417,113992.0
2018-10-25 15:30:00,141.16,141.34,140.14,140.48,300766.0,122.259,122.4149,121.3755,121.67,300766.0
2018-10-26 09:30:00,137.24,138.36,135.51,137.84,155390.0,118.8639,119.8339,117.3655,119.3835,155390.0
2018-10-26 10:00:00,137.81,137.91,136.78,137.04,111614.0,119.3575,119.4441,118.4654,118.6906,111614.0
2018-10-26 10:30:00,136.96,137.12,136.02,136.12,65278.0,118.6213,118.7599,117.8072,117.8938,65278.0
2018-10-26 11:00:00,136.1,137.3,136.01,137.12,123954.0,117.8765,118.9158,117.7985,118.7599,123954.0
2018-10-26 11:30:00,137.13,137.59,136.74,136.8,234736.0,118.7686,119.167,118.4308,118.4828,234736.0
2018-10-26 12:00:00,136.81,137.61,136.75,137.3,154634.0,118.4914,119.1843,118.4395,118.9158,154634.0
2018-10-26 12:30:00,137.3,138.53,137.15,137.88,170768.0,118.9158,119.9811,118.7859,119.4182,170768.0
2018-10-26 13:00:00,138.0,138.66,137.8,137.86,122927.0,119.5221,120.0937,119.3489,119.4008,122927.0
2018-10-26 13:30:00,137.9,138.0,137.18,137.9,80682.0,119.4355,119.5221,118.8119,119.4355,80682.0
2018-10-26 14:00:00,137.89,138.02,136.8,137.4,123520.0,119.4268,119.5394,118.4828,119.0024,123520.0
2018-10-26 14:30:00,137.38,137.73,136.16,136.28,106527.0,118.9851,119.2882,117.9285,118.0324,106527.0
2018-10-26 15:00:00,136.23,136.98,135.8,136.63,162279.0,117.9891,118.6387,117.6167,118.3355,162279.0
2018-10-26 15:30:00,136.59,137.22,135.74,136.34,466091.0,118.3009,118.8465,117.5647,118.0844,466091.0
2018-10-29 09:30:00,138.8,139.76,138.14,139.04,149521.0,120.215,121.0464,119.6433,120.4228,149521.0
2018-10-29 10:00:00,139.22,139.61,138.79,138.79,80662.0,120.5787,120.9165,120.2063,120.2063,80662.0
2018-10-29 10:30:00,138.76,138.87,138.22,138.49,82774.0,120.1803,120.2756,119.7126,119.9465,82774.0
2018-10-29 11:00:00,138.48,138.76,138.02,138.6,88914.0,119.9378,120.1803,119.5394,120.0418,88914.0
2018-10-29 11:30:00,138.63,138.75,137.82,137.89,97977.0,120.0677,120.1717,119.3662,119.4268,97977.0
2018-10-29 12:00:00,137.85,138.25,137.41,137.53,95965.0,119.3922,119.7386,119.0111,119.115,95965.0
2018-10-29 12:30:00,137.54,138.04,137.26,137.64,88348.0,119.1237,119.5567,118.8812,119.2103,88348.0
2018-10-29 13:00:00,137.63,138.31,137.45,137.56,94789.0,119.2016,119.7906,119.0457,119.141,94789.0
2018-10-29 13:30:00,137.51,137.82,137.09,137.09,122529.0,119.0977,119.3662,118.7339,118.7339,122529.0
2018-10-29 14:00:00,137.14,137.31,136.1,136.1,125926.0,118.7772,118.9245,117.8765,117.8765,125926.0
2018-10-29 14:30:00,136.13,136.53,135.78,135.89,158965.0,117.9025,118.2489,117.5993,117.6946,158965.0
2018-10-29 15:00:00,135.89,135.89,134.19,134.4,240446.0,117.6946,117.6946,116.2222,116.4041,240446.0
2018-10-29 15:30:00,134.41,135.44,133.13,135.36,560024.0,116.4128,117.3049,115.3042,117.2356,560024.0
2018-10-30 09:30:00,135.77,136.74,135.44,136.68,137982.0,117.5907,118.4308,117.3049,118.3788,137982.0
2018-10-30 10:00:00,136.71,136.83,135.49,135.61,99923.0,118.4048,118.5088,117.3482,117.4521,99923.0
2018-10-30 10:30:00,135.67,136.23,134.53,134.66,101603.0,117.5041,117.9891,116.5167,116.6293,101603.0
2018-10-30 11:00:00,134.8,135.24,134.47,135.08,161866.0,116.7506,117.1316,116.4648,116.9931,161866.0
2018-10-30 11:30:00,135.1,136.33,135.05,135.46,79474.0,117.0104,118.0757,116.9671,117.3222,79474.0
2018-10-30 12:00:00,135.47,136.11,135.38,136.02,48659.0,117.3309,117.8852,117.2529,117.8072,48659.0
2018-10-30 12:30:00,136.03,136.33,135.56,135.65,64734.0,117.8159,118.0757,117.4088,117.4868,64734.0
2018-10-30 13:00:00,135.68,136.15,135.43,135.65,95741.0,117.5127,117.9198,117.2962,117.4868,95741.0
2018-10-30 13:30:00,135.65,136.14,135.14,136.11,128968.0,117.4868,117.9111,117.045,117.8852,128968.0
2018-10-30 14:00:00,136.11,136.2,134.72,134.87,157139.0,117.8852,117.9631,116.6813,116.8112,157139.0
2018-10-30 14:30:00,134.92,135.79,134.78,135.74,199583.0,116.8545,117.608,116.7332,117.5647,199583.0
2018-10-30 15:00:00,135.75,136.69,135.49,136.49,155602.0,117.5734,118.3875,117.3482,118.2143,155602.0
2018-10-30 15:30:00,136.5,137.13,135.94,136.86,397464.0,118.2229,118.7686,117.7379,118.5347,397464.0
2018-10-31 09:30:00,141.37,145.22,139.98,143.79,406906.0,122.4409,125.7753,121.237,124.5368,406906.0
2018-10-31 10:00:00,143.94,144.72,143.32,144.68,129594.0,124.6667,125.3423,124.1298,125.3077,129594.0
2018-10-31 10:30:00,144.58,145.62,143.68,144.12,151483.0,125.221,126.1218,124.4416,124.8226,151483.0
2018-10-31 11:00:00,144.11,144.93,143.85,144.91,109279.0,124.814,125.5242,124.5888,125.5069,109279.0
2018-10-31 11:30:00,144.93,144.96,143.5,144.48,113971.0,125.5242,125.5502,124.2857,125.1344,113971.0
2018-10-31 12:00:00,144.48,144.6,143.8,143.8,100004.0,125.1344,125.2384,124.5455,124.5455,100004.0
2018-10-31 12:30:00,143.85,145.24,143.71,145.22,230045.0,124.5888,125.7927,124.4675,125.7753,230045.0
2018-10-31 13:00:00,145.17,145.19,144.07,144.34,99217.0,125.732,125.7494,124.7793,125.0132,99217.0
2018-10-31 13:30:00,144.34,144.98,143.96,144.25,102076.0,125.0132,125.5675,124.6841,124.9352,102076.0
2018-10-31 14:00:00,144.3,144.98,144.04,144.75,91365.0,124.9785,125.5675,124.7533,125.3683,91365.0
2018-10-31 14:30:00,144.72,144.81,144.16,144.6,116070.0,125.3423,125.4202,124.8573,125.2384,116070.0
2018-10-31 15:00:00,144.62,144.9,144.17,144.46,144626.0,125.2557,125.4982,124.8659,125.1171,144626.0
2018-10-31 15:30:00,144.42,144.47,143.89,144.1,500708.0,125.0825,125.1258,124.6234,124.8053,500708.0
2018-11-01 09:30:00,143.75,144.0,140.79,140.97,229456.0,124.5022,124.7187,121.9385,122.0944,229456.0
2018-11-01 10:00:00,140.87,141.7,139.96,141.6,176888.0,122.0078,122.7267,121.2197,122.6401,176888.0
2018-11-01 10:30:00,141.64,142.54,141.6,142.17,186054.0,122.6747,123.4542,122.6401,123.1337,186054.0
2018-11-01 11:00:00,142.19,142.3,141.3,141.52,118962.0,123.1511,123.2463,122.3802,122.5708,118962.0
2018-11-01 11:30:00,141.54,141.92,141.21,141.3,86358.0,122.5881,122.9172,122.3023,122.3802,86358.0
2018-11-01 12:00:00,141.31,141.39,140.7,140.77,68793.0,122.3889,122.4582,121.8606,121.9212,68793.0
2018-11-01 12:30:00,140.73,140.9,140.53,140.69,79540.0,121.8865,122.0338,121.7133,121.8519,79540.0
2018-11-01 13:00:00,140.74,140.78,140.38,140.62,60645.0,121.8952,121.9299,121.5834,121.7913,60645.0
2018-11-01 13:30:00,140.64,140.76,140.3,140.32,56559.0,121.8086,121.9125,121.5141,121.5314,56559.0
2018-11-01 14:00:00,140.34,140.62,140.13,140.41,58997.0,121.5488,121.7913,121.3669,121.6094,58997.0
2018-11-01 14:30:00,140.42,140.69,140.23,140.59,125822.0,121.6181,121.8519,121.4535,121.7653,125822.0
2018-11-01 15:00:00,140.59,140.59,140.25,140.55,103032.0,121.7653,121.7653,121.4708,121.7307,103032.0
2018-11-01 15:30:00,140.55,141.11,140.32,140.88,278706.0,121.7307,122.2157,121.5314,122.0165,278706.0
2018-11-02 09:30:00,141.12,142.55,140.91,141.57,91998.0,122.2243,123.4629,122.0424,122.6141,91998.0
2018-11-02 10:00:00,141.47,141.88,140.69,140.74,59723.0,122.5275,122.8826,121.8519,121.8952,59723.0
2018-11-02 10:30:00,140.78,140.94,140.2,140.68,90241.0,121.9299,122.0684,121.4275,121.8432,90241.0
2018-11-02 11:00:00,140.64,140.72,139.81,140.26,100217.0,121.8086,121.8779,121.0897,121.4795,100217.0
2018-11-02 11:30:00,140.22,140.47,139.89,140.3,64172.0,121.4448,121.6614,121.159,121.5141,64172.0
2018-11-02 12:00:00,140.33,140.4,139.79,140.36,56268.0,121.5401,121.6007,121.0724,121.5661,56268.0
2018-11-02 12:30:00,140.36,140.41,139.02,139.45,66058.0,121.5661,121.6094,120.4055,120.7779,66058.0
2018-11-02 13:00:00,139.36,140.03,139.18,139.8,65224.0,120.7,121.2803,120.5441,121.0811,65224.0
2018-11-02 13:30:00,139.83,140.17,139.68,139.81,74922.0,121.1071,121.4015,120.9771,121.0897,74922.0
2018-11-02 14:00:00,139.82,140.95,139.46,140.91,71324.0,121.0984,122.0771,120.7866,122.0424,71324.0
2018-11-02 14:30:00,140.92,140.92,140.27,140.39,76862.0,122.0511,122.0511,121.4881,121.5921,76862.0
2018-11-02 15:00:00,140.39,141.0,140.07,140.62,97769.0,121.5921,122.1204,121.3149,121.7913,97769.0
2018-11-02 15:30:00,140.62,140.92,140.22,140.71,285272.0,121.7913,122.0511,121.4448,121.8692,285272.0
2018-11-05 09:30:00,141.33,141.8,140.11,140.11,95358.0,122.4062,122.8133,121.3496,121.3496,95358.0
2018-11-05 10:00:00,140.26,140.28,139.72,139.94,70748.0,121.4795,121.4968,121.0118,121.2023,70748.0
2018-11-05 10:30:00,139.97,141.07,139.97,141.0,108608.0,121.2283,122.181,121.2283,122.1204,108608.0
2018-11-05 11:00:00,140.97,141.12,140.03,140.22,74988.0,122.0944,122.2243,121.2803,121.4448,74988.0
2018-11-05 11:30:00,140.17,140.47,139.87,140.38,64375.0,121.4015,121.6614,121.1417,121.5834,64375.0
2018-11-05 12:00:00,140.42,140.59,140.03,140.42,34607.0,121.6181,121.7653,121.2803,121.6181,34607.0
2018-11-05 12:30:00,140.44,140.44,140.06,140.36,33181.0,121.6354,121.6354,121.3063,121.5661,33181.0
2018-11-05 13:00:00,140.33,140.65,140.17,140.52,27603.0,121.5401,121.8173,121.4015,121.7047,27603.0
2018-11-05 13:30:00,140.55,140.71,140.32,140.59,42175.0,121.7307,121.8692,121.5314,121.7653,42175.0
2018-11-05 14:00:00,140.61,141.23,140.45,141.17,42503.0,121.7826,122.3196,121.644,122.2676,42503.0
2018-11-05 14:30:00,141.17,141.57,141.14,141.39,44782.0,122.2676,122.6141,122.2417,122.4582,44782.0
2018-11-05 15:00:00,141.39,141.62,140.96,141.22,66505.0,122.4582,122.6574,122.0858,122.3109,66505.0
2018-11-05 15:30:00,141.24,141.59,141.04,141.41,195609.0,122.3283,122.6314,122.155,122.4755,195609.0
2018-11-06 09:30:00,141.52,142.46,141.52,142.1,71560.0,122.5708,123.3849,122.5708,123.0731,71560.0
2018-11-06 10:00:00,142.16,142.68,141.92,142.61,108282.0,123.1251,123.5754,122.9172,123.5148,108282.0
2018-11-06 10:30:00,142.59,143.01,142.43,142.52,71790.0,123.4975,123.8613,123.3589,123.4369,71790.0
2018-11-06 11:00:00,142.55,142.75,141.61,141.64,79888.0,123.4629,123.6361,122.6487,122.6747,79888.0
2018-11-06 11:30:00,141.61,142.29,141.51,142.06,68388.0,122.6487,123.2377,122.5621,123.0385,68388.0
2018-11-06 12:00:00,142.1,142.39,142.02,142.38,40024.0,123.0731,123.3243,123.0038,123.3156,40024.0
2018-11-06 12:30:00,142.37,142.83,142.33,142.75,49541.0,123.307,123.7054,123.2723,123.6361,49541.0
2018-11-06 13:00:00,142.75,143.05,142.7,142.76,89007.0,123.6361,123.8959,123.5928,123.6447,89007.0
2018-11-06 13:30:00,142.71,143.25,142.67,143.16,77971.0,123.6014,124.0691,123.5668,123.9912,77971.0
2018-11-06 14:00:00,143.13,143.18,142.34,142.47,66950.0,123.9652,124.0085,123.281,123.3936,66950.0
2018-11-06 14:30:00,142.47,143.21,142.43,143.15,196842.0,123.3936,124.0345,123.3589,123.9825,196842.0
2018-11-06 15:00:00,143.15,143.3,142.95,143.2,84636.0,123.9825,124.1124,123.8093,124.0258,84636.0
2018-11-06 15:30:00,143.21,144.03,143.06,143.91,203744.0,124.0345,124.7447,123.9046,124.6408,203744.0
2018-11-07 09:30:00,145.46,146.48,144.97,145.77,177081.0,125.9832,126.8666,125.5588,126.2517,177081.0
2018-11-07 10:00:00,145.68,146.12,145.59,146.06,85731.0,126.1738,126.5548,126.0958,126.5029,85731.0
2018-11-07 10:30:00,146.07,146.91,146.04,146.52,115969.0,126.5115,127.2391,126.4856,126.9013,115969.0
2018-11-07 11:00:00,146.51,147.19,146.33,147.03,144211.0,126.8926,127.4816,126.7367,127.343,144211.0
2018-11-07 11:30:00,147.06,147.72,147.02,147.67,72128.0,127.369,127.9406,127.3343,127.8973,72128.0
2018-11-07 12:00:00,147.67,147.68,147.17,147.2,56258.0,127.8973,127.906,127.4642,127.4902,56258.0
2018-11-07 12:30:00,147.19,147.57,147.08,147.5,71739.0,127.4816,127.8107,127.3863,127.7501,71739.0
2018-11-07 13:00:00,147.47,147.64,147.36,147.44,59780.0,127.7241,127.8713,127.6288,127.6981,59780.0
2018-11-07 13:30:00,147.43,147.48,146.91,147.24,73877.0,127.6894,127.7327,127.2391,127.5249,73877.0
2018-11-07 14:00:00,147.26,147.93,147.25,147.76,94346.0,127.5422,128.1225,127.5335,127.9752,94346.0
2018-11-07 14:30:00,147.75,148.11,147.47,147.56,149437.0,127.9666,128.2784,127.7241,127.802,149437.0
2018-11-07 15:00:00,147.54,148.2,147.52,148.2,215680.0,127.7847,128.3563,127.7674,128.3563,215680.0
2018-11-07 15:30:00,148.19,148.45,147.99,148.29,341979.0,128.3477,128.5729,128.1745,128.4343,341979.0
2018-11-08 09:30:00,147.63,148.52,147.38,147.6,102115.0,127.8627,128.6335,127.6461,127.8367,102115.0
2018-11-08 10:00:00,147.57,148.29,147.52,147.98,77184.0,127.8107,128.4343,127.7674,128.1658,77184.0
2018-11-08 10:30:00,148.04,148.67,147.89,148.41,157944.0,128.2178,128.7634,128.0878,128.5382,157944.0
2018-11-08 11:00:00,148.4,148.55,147.79,147.99,49933.0,128.5296,128.6595,128.0012,128.1745,49933.0
2018-11-08 11:30:00,148.03,148.53,147.96,148.38,120170.0,128.2091,128.6421,128.1485,128.5122,120170.0
2018-11-08 12:00:00,148.39,148.47,148.24,148.25,32698.0,128.5209,128.5902,128.391,128.3996,32698.0
2018-11-08 12:30:00,148.27,148.46,147.74,147.75,59895.0,128.417,128.5815,127.9579,127.9666,59895.0
2018-11-08 13:00:00,147.72,147.94,147.18,147.21,78438.0,127.9406,128.1311,127.4729,127.4989,78438.0
2018-11-08 13:30:00,147.19,147.43,147.17,147.33,28348.0,127.4816,127.6894,127.4642,127.6028,28348.0
2018-11-08 14:00:00,147.36,147.9,147.36,147.53,156802.0,127.6288,128.0965,127.6288,127.776,156802.0
2018-11-08 14:30:00,147.45,147.54,147.18,147.4,63744.0,127.7068,127.7847,127.4729,127.6635,63744.0
2018-11-08 15:00:00,147.39,147.73,147.24,147.49,163267.0,127.6548,127.9493,127.5249,127.7414,163267.0
2018-11-08 15:30:00,147.46,147.9,147.24,147.9,274655.0,127.7154,128.0965,127.5249,128.0965,274655.0
2018-11-09 09:30:00,147.08,147.66,146.0,147.32,99813.0,127.3863,127.8886,126.4509,127.5942,99813.0
2018-11-09 10:00:00,147.28,147.47,146.66,146.88,83137.0,127.5595,127.7241,127.0225,127.2131,83137.0
2018-11-09 10:30:00,146.87,147.31,146.69,146.7,44004.0,127.2044,127.5855,127.0485,127.0572,44004.0
2018-11-09 11:00:00,146.77,147.04,146.42,146.9,61513.0,127.1178,127.3517,126.8147,127.2304,61513.0
2018-11-09 11:30:00,146.88,147.17,146.67,146.7,50839.0,127.2131,127.4642,127.0312,127.0572,50839.0
2018-11-09 12:00:00,146.7,147.1,146.65,146.85,54876.0,127.0572,127.4036,127.0139,127.1871,54876.0
2018-11-09 12:30:00,146.81,147.3,146.79,146.85,91793.0,127.1525,127.5768,127.1351,127.1871,91793.0
2018-11-09 13:00:00,146.82,146.9,146.62,146.89,67024.0,127.1611,127.2304,126.9879,127.2217,67024.0
2018-11-09 13:30:00,146.86,147.03,146.6,146.76,56704.0,127.1958,127.343,126.9706,127.1091,56704.0
2018-11-09 14:00:00,146.75,146.9,146.35,146.54,77865.0,127.1005,127.2304,126.754,126.9186,77865.0
2018-11-09 14:30:00,146.53,147.21,146.49,147.02,139210.0,126.9099,127.4989,126.8753,127.3343,139210.0
2018-11-09 15:00:00,147.02,147.43,146.87,147.24,244784.0,127.3343,127.6894,127.2044,127.5249,244784.0
2018-11-09 15:30:00,147.27,147.64,147.08,147.2,572264.0,127.5509,127.8713,127.3863,127.4902,572264.0
2018-11-12 09:30:00,146.68,147.1,146.43,146.62,87760.0,127.0399,127.4036,126.8233,126.9879,87760.0
2018-11-12 10:00:00,146.67,147.05,146.47,146.8,53845.0,127.0312,127.3603,126.858,127.1438,53845.0
2018-11-12 10:30:00,146.76,146.82,145.89,145.89,87021.0,127.1091,127.1611,126.3556,126.3556,87021.0
2018-11-12 11:00:00,145.86,145.86,145.01,145.02,137952.0,126.3297,126.3297,125.5935,125.6021,137952.0
2018-11-12 11:30:00,145.07,145.6,144.86,145.46,71612.0,125.6454,126.1045,125.4636,125.9832,71612.0
2018-11-12 12:00:00,145.5,145.79,145.42,145.48,37788.0,126.0179,126.269,125.9486,126.0005,37788.0
2018-11-12 12:30:00,145.46,145.58,145.05,145.06,83490.0,125.9832,126.0871,125.6281,125.6368,83490.0
2018-11-12 13:00:00,145.09,145.09,144.31,144.56,44793.0,125.6628,125.6628,124.9872,125.2037,44793.0
2018-11-12 13:30:00,144.54,144.88,144.01,144.79,52760.0,125.1864,125.4809,124.7274,125.4029,52760.0
2018-11-12 14:00:00,144.84,145.17,144.66,144.69,67177.0,125.4462,125.732,125.2903,125.3163,67177.0
2018-11-12 14:30:00,144.71,145.12,144.45,144.61,88422.0,125.3336,125.6887,125.1084,125.247,88422.0
2018-11-12 15:00:00,144.58,144.77,144.16,144.67,82271.0,125.221,125.3856,124.8573,125.299,82271.0
2018-11-12 15:30:00,144.63,144.77,143.95,144.17,249581.0,125.2643,125.3856,124.6754,124.8659,249581.0
2018-11-13 09:30:00,144.96,145.31,144.05,144.24,72156.0,125.5502,125.8533,124.762,124.9266,72156.0
2018-11-13 10:00:00,144.19,145.28,143.75,144.34,67575.0,124.8833,125.8273,124.5022,125.0132,67575.0
2018-11-13 10:30:00,144.29,145.14,144.14,144.81,47182.0,124.9699,125.7061,124.84,125.4202,47182.0
2018-11-13 11:00:00,144.81,145.86,144.81,145.33,62061.0,125.4202,126.3297,125.4202,125.8706,62061.0
2018-11-13 11:30:00,145.32,145.32,144.36,144.48,66901.0,125.862,125.862,125.0305,125.1344,66901.0
2018-11-13 12:00:00,144.53,144.65,144.13,144.46,36358.0,125.1777,125.2817,124.8313,125.1171,36358.0
2018-11-13 12:30:00,144.4,144.61,143.72,143.78,34369.0,125.0651,125.247,124.4762,124.5282,34369.0
2018-11-13 13:00:00,143.81,144.15,143.62,144.04,51822.0,124.5541,124.8486,124.3896,124.7533,51822.0
2018-11-13 13:30:00,144.05,144.55,143.89,143.96,100227.0,124.762,125.1951,124.6234,124.6841,100227.0
2018-11-13 14:00:00,143.93,144.05,143.04,143.53,163194.0,124.6581,124.762,123.8872,124.3116,163194.0
2018-11-13 14:30:00,143.51,144.05,143.18,143.86,279455.0,124.2943,124.762,124.0085,124.5974,279455.0
2018-11-13 15:00:00,143.85,144.25,143.5,143.86,77166.0,124.5888,124.9352,124.2857,124.5974,77166.0
2018-11-13 15:30:00,143.87,145.02,143.48,144.74,352671.0,124.6061,125.6021,124.2683,125.3596,352671.0
2018-11-14 09:30:00,145.97,146.41,144.4,144.82,92620.0,126.4249,126.806,125.0651,125.4289,92620.0
2018-11-14 10:00:00,144.75,144.87,144.14,144.73,79555.0,125.3683,125.4722,124.84,125.351,79555.0
2018-11-14 10:30:00,144.62,145.22,144.29,144.57,114776.0,125.2557,125.7753,124.9699,125.2124,114776.0
2018-11-14 11:00:00,144.57,144.57,143.7,144.13,115319.0,125.2124,125.2124,124.4589,124.8313,115319.0
2018-11-14 11:30:00,144.1,144.23,143.57,144.07,84705.0,124.8053,124.9179,124.3463,124.7793,84705.0
2018-11-14 12:00:00,144.12,144.46,143.44,144.28,78870.0,124.8226,125.1171,124.2337,124.9612,78870.0
2018-11-14 12:30:00,144.18,144.25,143.31,143.6,83208.0,124.8746,124.9352,124.1211,124.3723,83208.0
2018-11-14 13:00:00,143.51,144.15,143.31,143.71,76768.0,124.2943,124.8486,124.1211,124.4675,76768.0
2018-11-14 13:30:00,143.66,143.77,142.85,143.31,85854.0,124.4242,124.5195,123.7227,124.1211,85854.0
2018-11-14 14:00:00,143.29,143.72,142.61,143.19,92482.0,124.1038,124.4762,123.5148,124.0172,92482.0
2018-11-14 14:30:00,143.16,144.16,142.94,144.05,113492.0,123.9912,124.8573,123.8006,124.762,113492.0
2018-11-14 15:00:00,144.0,144.56,143.72,143.82,115839.0,124.7187,125.2037,124.4762,124.5628,115839.0
2018-11-14 15:30:00,143.79,143.96,142.5,142.71,341638.0,124.5368,124.6841,123.4196,123.6014,341638.0
2018-11-15 09:30:00,141.36,142.84,140.8,142.54,119317.0,122.4322,123.714,121.9472,123.4542,119317.0
2018-11-15 10:00:00,142.51,143.23,142.4,142.71,92520.0,123.4282,124.0518,123.3329,123.6014,92520.0
2018-11-15 10:30:00,142.68,143.78,142.23,143.42,148892.0,123.5754,124.5282,123.1857,124.2164,148892.0
2018-11-15 11:00:00,143.41,144.23,143.22,144.13,42356.0,124.2077,124.9179,124.0431,124.8313,42356.0
2018-11-15 11:30:00,144.12,144.48,143.76,143.87,48909.0,124.8226,125.1344,124.5108,124.6061,48909.0
2018-11-15 12:00:00,143.87,144.16,143.58,143.89,46271.0,124.6061,124.8573,124.3549,124.6234,46271.0
2018-11-15 12:30:00,143.89,144.33,143.59,143.71,48560.0,124.6234,125.0045,124.3636,124.4675,48560.0
2018-11-15 13:00:00,143.72,145.22,143.61,145.22,89792.0,124.4762,125.7753,124.3809,125.7753,89792.0
2018-11-15 13:30:00,145.25,146.08,145.22,145.92,129295.0,125.8013,126.5202,125.7753,126.3816,129295.0
2018-11-15 14:00:00,146.0,146.28,145.56,146.28,73146.0,126.4509,126.6934,126.0698,126.6934,73146.0
2018-11-15 14:30:00,146.29,146.59,145.9,146.14,94035.0,126.7021,126.9619,126.3643,126.5722,94035.0
2018-11-15 15:00:00,146.04,146.35,145.27,145.95,238307.0,126.4856,126.754,125.8187,126.4076,238307.0
2018-11-15 15:30:00,145.95,147.29,145.95,147.26,610695.0,126.4076,127.5682,126.4076,127.5422,610695.0
2018-11-16 09:30:00,147.22,147.82,146.62,147.42,433511.0,127.5076,128.0272,126.9879,127.6808,433511.0
2018-11-16 10:00:00,147.4,147.61,147.09,147.29,143946.0,127.6635,127.8453,127.395,127.5682,143946.0
2018-11-16 10:30:00,147.32,147.57,146.99,147.15,235357.0,127.5942,127.8107,127.3083,127.4469,235357.0
2018-11-16 11:00:00,147.22,147.28,146.6,146.79,70093.0,127.5076,127.5595,126.9706,127.1351,70093.0
2018-11-16 11:30:00,146.74,146.8,145.89,146.08,63432.0,127.0918,127.1438,126.3556,126.5202,63432.0
2018-11-16 12:00:00,146.1,146.2,145.67,145.67,56896.0,126.5375,126.6241,126.1651,126.1651,56896.0
2018-11-16 12:30:00,145.61,147.36,145.42,146.46,87243.0,126.1131,127.6288,125.9486,126.8493,87243.0
2018-11-16 13:00:00,146.46,146.52,145.81,145.92,40443.0,126.8493,126.9013,126.2863,126.3816,40443.0
2018-11-16 13:30:00,145.88,146.18,145.73,145.92,52450.0,126.347,126.6068,126.2171,126.3816,52450.0
2018-11-16 14:00:00,145.97,146.26,145.66,146.12,103292.0,126.4249,126.6761,126.1564,126.5548,103292.0
2018-11-16 14:30:00,146.15,146.27,145.99,146.12,167587.0,126.5808,126.6848,126.4422,126.5548,167587.0
2018-11-16 15:00:00,146.14,146.42,145.96,146.18,232510.0,126.5722,126.8147,126.4163,126.6068,232510.0
2018-11-16 15:30:00,146.15,146.66,146.01,146.54,654811.0,126.5808,127.0225,126.4596,126.9186,654811.0
2018-11-19 09:30:00,146.41,147.01,145.44,145.83,84180.0,126.806,127.3257,125.9659,126.3037,84180.0
2018-11-19 10:00:00,145.8,145.8,144.83,144.85,71397.0,126.2777,126.2777,125.4376,125.4549,71397.0
2018-11-19 10:30:00,144.86,144.88,144.11,144.21,57321.0,125.4636,125.4809,124.814,124.9006,57321.0
2018-11-19 11:00:00,144.23,144.37,143.28,143.45,77357.0,124.9179,125.0392,124.0951,124.2423,77357.0
2018-11-19 11:30:00,143.44,143.44,141.94,141.94,96180.0,124.2337,124.2337,122.9345,122.9345,96180.0
2018-11-19 12:00:00,141.94,142.61,141.22,142.52,378052.0,122.9345,123.5148,122.3109,123.4369,378052.0
2018-11-19 12:30:00,142.49,142.93,142.32,142.61,119106.0,123.4109,123.792,123.2637,123.5148,119106.0
2018-11-19 13:00:00,142.67,142.7,142.24,142.6,109637.0,123.5668,123.5928,123.1944,123.5062,109637.0
2018-11-19 13:30:00,142.58,143.27,142.4,142.81,60341.0,123.4888,124.0864,123.3329,123.688,60341.0
2018-11-19 14:00:00,142.81,143.09,142.3,142.81,115713.0,123.688,123.9306,123.2463,123.688,115713.0
2018-11-19 14:30:00,142.79,143.46,142.55,143.35,74570.0,123.6707,124.251,123.4629,124.1557,74570.0
2018-11-19 15:00:00,143.37,144.02,143.15,143.74,103804.0,124.1731,124.736,123.9825,124.4935,103804.0
2018-11-19 15:30:00,143.79,143.88,143.1,143.43,283315.0,124.5368,124.6148,123.9392,124.225,283315.0
2018-11-20 09:30:00,142.83,147.38,140.31,140.51,259866.0,123.7054,127.6461,121.5228,121.696,259866.0
2018-11-20 10:00:00,140.61,141.5,140.13,141.28,394532.0,121.7826,122.5534,121.3669,122.3629,394532.0
2018-11-20 10:30:00,141.28,142.78,141.23,142.37,145579.0,122.3629,123.6621,122.3196,123.307,145579.0
2018-11-20 11:00:00,142.37,142.45,141.47,141.61,109177.0,123.307,123.3762,122.5275,122.6487,109177.0
2018-11-20 11:30:00,141.67,142.77,141.56,142.09,88786.0,122.7007,123.6534,122.6054,123.0644,88786.0
2018-11-20 12:00:00,142.25,142.5,141.51,142.06,55339.0,123.203,123.4196,122.5621,123.0385,55339.0
2018-11-20 12:30:00,142.09,142.17,141.3,141.4,90259.0,123.0644,123.1337,122.3802,122.4668,90259.0
2018-11-20 13:00:00,141.38,141.67,140.68,140.85,206674.0,122.4495,122.7007,121.8432,121.9905,206674.0
2018-11-20 13:30:00,140.82,141.35,140.72,140.78,79780.0,121.9645,122.4235,121.8779,121.9299,79780.0
2018-11-20 14:00:00,140.73,141.05,140.36,140.53,175471.0,121.8865,122.1637,121.5661,121.7133,175471.0
2018-11-20 14:30:00,140.51,141.13,140.47,140.81,156032.0,121.696,122.233,121.6614,121.9558,156032.0
2018-11-20 15:00:00,140.79,141.03,140.14,140.84,139038.0,121.9385,122.1464,121.3755,121.9818,139038.0
2018-11-20 15:30:00,140.83,140.99,140.23,140.52,326688.0,121.9732,122.1117,121.4535,121.7047,326688.0
2018-11-21 09:30:00,141.48,141.52,139.45,140.58,127148.0,122.5361,122.5708,120.7779,121.7566,127148.0
2018-11-21 10:00:00,140.62,141.43,140.34,141.14,68835.0,121.7913,122.4928,121.5488,122.2417,68835.0
2018-11-21 10:30:00,141.19,141.63,140.76,141.63,70045.0,122.285,122.666,121.9125,122.666,70045.0
2018-11-21 11:00:00,141.58,142.4,141.19,141.92,93672.0,122.6227,123.3329,122.285,122.9172,93672.0
2018-11-21 11:30:00,141.98,142.41,141.86,141.99,104763.0,122.9692,123.3416,122.8652,122.9778,104763.0
2018-11-21 12:00:00,141.99,142.3,141.87,142.25,48521.0,122.9778,123.2463,122.8739,123.203,48521.0
2018-11-21 12:30:00,142.27,142.58,142.17,142.46,48193.0,123.2203,123.4888,123.1337,123.3849,48193.0
2018-11-21 13:00:00,142.46,142.63,142.25,142.34,46919.0,123.3849,123.5321,123.203,123.281,46919.0
2018-11-21 13:30:00,142.34,142.4,142.0,142.14,39146.0,123.281,123.3329,122.9865,123.1078,39146.0
2018-11-21 14:00:00,142.13,142.28,141.92,142.13,45427.0,123.0991,123.229,122.9172,123.0991,45427.0
2018-11-21 14:30:00,142.12,142.18,141.71,141.77,42617.0,123.0904,123.1424,122.7353,122.7873,42617.0
2018-11-21 15:00:00,141.78,141.93,141.47,141.48,56396.0,122.796,122.9259,122.5275,122.5361,56396.0
2018-11-21 15:30:00,141.48,141.48,141.03,141.1,146121.0,122.5361,122.5361,122.1464,122.207,146121.0
2018-11-23 09:30:00,139.54,141.54,139.54,141.39,52552.0,120.8559,122.5881,120.8559,122.4582,52552.0
2018-11-23 10:00:00,141.3,141.55,140.9,141.07,49372.0,122.3802,122.5968,122.0338,122.181,49372.0
2018-11-23 10:30:00,141.1,141.58,141.0,141.57,42985.0,122.207,122.6227,122.1204,122.6141,42985.0
2018-11-23 11:00:00,141.57,141.91,141.21,141.38,42183.0,122.6141,122.9086,122.3023,122.4495,42183.0
2018-11-23 11:30:00,141.36,141.4,140.8,140.91,35762.0,122.4322,122.4668,121.9472,122.0424,35762.0
2018-11-23 12:00:00,140.86,141.5,140.79,141.43,48810.0,121.9991,122.5534,121.9385,122.4928,48810.0
2018-11-23 12:30:00,141.4,141.68,140.87,140.95,135891.0,122.4668,122.7093,122.0078,122.0771,135891.0
2018-11-26 09:30:00,142.83,143.14,142.02,143.14,65217.0,123.7054,123.9739,123.0038,123.9739,65217.0
2018-11-26 10:00:00,143.06,143.13,142.76,143.13,74202.0,123.9046,123.9652,123.6447,123.9652,74202.0
2018-11-26 10:30:00,143.17,143.39,142.86,143.35,60636.0,123.9998,124.1904,123.7313,124.1557,60636.0
2018-11-26 11:00:00,143.3,143.45,142.85,142.88,104158.0,124.1124,124.2423,123.7227,123.7487,104158.0
2018-11-26 11:30:00,142.85,143.03,142.66,142.82,62545.0,123.7227,123.8786,123.5581,123.6967,62545.0
2018-11-26 12:00:00,142.79,143.02,142.75,142.94,93341.0,123.6707,123.8699,123.6361,123.8006,93341.0
2018-11-26 12:30:00,142.97,143.19,142.85,143.18,81386.0,123.8266,124.0172,123.7227,124.0085,81386.0
2018-11-26 13:00:00,143.2,143.49,143.0,143.38,52068.0,124.0258,124.277,123.8526,124.1817,52068.0
2018-11-26 13:30:00,143.42,143.8,143.33,143.73,44594.0,124.2164,124.5455,124.1384,124.4849,44594.0
2018-11-26 14:00:00,143.7,144.28,143.64,144.22,62687.0,124.4589,124.9612,124.4069,124.9092,62687.0
2018-11-26 14:30:00,144.26,144.59,144.11,144.48,68612.0,124.9439,125.2297,124.814,125.1344,68612.0
2018-11-26 15:00:00,144.49,144.56,144.1,144.15,94676.0,125.1431,125.2037,124.8053,124.8486,94676.0
2018-11-26 15:30:00,144.18,144.74,144.18,144.67,216187.0,124.8746,125.3596,124.8746,125.299,216187.0
2018-11-27 09:30:00,143.93,145.23,142.84,144.6,166889.0,124.6581,125.784,123.714,125.2384,166889.0
2018-11-27 10:00:00,144.53,145.33,144.0,144.9,90562.0,125.1777,125.8706,124.7187,125.4982,90562.0
2018-11-27 10:30:00,144.92,145.07,144.46,144.84,45256.0,125.5155,125.6454,125.1171,125.4462,45256.0
2018-11-27 11:00:00,144.78,145.14,144.35,144.65,59945.0,125.3943,125.7061,125.0218,125.2817,59945.0
2018-11-27 11:30:00,144.57,144.66,144.13,144.52,72492.0,125.2124,125.2903,124.8313,125.1691,72492.0
2018-11-27 12:00:00,144.45,144.45,143.81,143.84,32918.0,125.1084,125.1084,124.5541,124.5801,32918.0
2018-11-27 12:30:00,143.82,143.96,143.66,143.9,57687.0,124.5628,124.6841,124.4242,124.6321,57687.0
2018-11-27 13:00:00,143.9,144.27,143.7,144.2,59735.0,124.6321,124.9526,124.4589,124.8919,59735.0
2018-11-27 13:30:00,144.23,144.59,144.17,144.4,54084.0,124.9179,125.2297,124.8659,125.0651,54084.0
2018-11-27 14:00:00,144.41,144.9,144.36,144.74,48640.0,125.0738,125.4982,125.0305,125.3596,48640.0
2018-11-27 14:30:00,144.73,144.92,144.44,144.77,50005.0,125.351,125.5155,125.0998,125.3856,50005.0
2018-11-27 15:00:00,144.74,144.9,144.48,144.66,63247.0,125.3596,125.4982,125.1344,125.2903,63247.0
2018-11-27 15:30:00,144.7,145.33,144.57,145.33,192534.0,125.325,125.8706,125.2124,125.8706,192534.0
2018-11-28 09:30:00,145.89,147.32,145.49,147.03,213216.0,126.3556,127.5942,126.0092,127.343,213216.0
2018-11-28 10:00:00,146.98,147.46,146.85,147.4,82148.0,127.2997,127.7154,127.1871,127.6635,82148.0
2018-11-28 10:30:00,147.45,147.53,146.75,146.97,123613.0,127.7068,127.776,127.1005,127.291,123613.0
2018-11-28 11:00:00,146.95,147.18,146.55,146.64,45650.0,127.2737,127.4729,126.9273,127.0052,45650.0
2018-11-28 11:30:00,146.61,147.3,146.59,147.19,65304.0,126.9792,127.5768,126.9619,127.4816,65304.0
2018-11-28 12:00:00,147.2,148.26,147.2,148.15,352013.0,127.4902,128.4083,127.4902,128.313,352013.0
2018-11-28 12:30:00,148.15,148.26,147.3,147.6,187834.0,128.313,128.4083,127.5768,127.8367,187834.0
2018-11-28 13:00:00,147.66,148.04,147.43,147.83,64015.0,127.8886,128.2178,127.6894,128.0359,64015.0
2018-11-28 13:30:00,147.85,148.39,147.79,148.38,308916.0,128.0532,128.5209,128.0012,128.5122,308916.0
2018-11-28 14:00:00,148.43,148.55,147.66,147.81,79577.0,128.5555,128.6595,127.8886,128.0186,79577.0
2018-11-28 14:30:00,147.84,148.13,147.52,147.57,120088.0,128.0445,128.2957,127.7674,127.8107,120088.0
2018-11-28 15:00:00,147.57,148.1,147.46,148.0,94224.0,127.8107,128.2697,127.7154,128.1831,94224.0
2018-11-28 15:30:00,148.0,148.66,147.86,148.6,488419.0,128.1831,128.7547,128.0619,128.7028,488419.0
2018-11-29 09:30:00,147.7,148.14,146.81,146.97,151614.0,127.9233,128.3044,127.1525,127.291,151614.0
2018-11-29 10:00:00,147.0,147.15,146.75,146.93,159331.0,127.317,127.4469,127.1005,127.2564,159331.0
2018-11-29 10:30:00,146.95,147.36,146.15,146.65,120978.0,127.2737,127.6288,126.5808,127.0139,120978.0
2018-11-29 11:00:00,146.55,146.6,146.16,146.22,63320.0,126.9273,126.9706,126.5895,126.6415,63320.0
2018-11-29 11:30:00,146.26,146.42,145.88,146.2,53470.0,126.6761,126.8147,126.347,126.6241,53470.0
2018-11-29 12:00:00,146.19,146.33,145.73,146.24,56295.0,126.6155,126.7367,126.2171,126.6588,56295.0
2018-11-29 12:30:00,146.19,146.36,146.04,146.2,49915.0,126.6155,126.7627,126.4856,126.6241,49915.0
2018-11-29 13:00:00,146.2,146.32,145.93,146.05,81056.0,126.6241,126.7281,126.3903,126.4942,81056.0
2018-11-29 13:30:00,146.03,146.21,145.87,146.21,53003.0,126.4769,126.6328,126.3383,126.6328,53003.0
2018-11-29 14:00:00,146.15,146.75,145.89,146.53,96341.0,126.5808,127.1005,126.3556,126.9099,96341.0
2018-11-29 14:30:00,146.52,146.72,146.33,146.69,60023.0,126.9013,127.0745,126.7367,127.0485,60023.0
2018-11-29 15:00:00,146.72,146.72,146.09,146.21,81991.0,127.0745,127.0745,126.5289,126.6328,81991.0
2018-11-29 15:30:00,146.21,146.37,145.71,145.86,191009.0,126.6328,126.7714,126.1997,126.3297,191009.0
2018-11-30 09:30:00,146.21,146.8,145.8,146.44,81651.0,126.6328,127.1438,126.2777,126.832,81651.0
2018-11-30 10:00:00,146.42,147.1,146.22,146.97,88382.0,126.8147,127.4036,126.6415,127.291,88382.0
2018-11-30 10:30:00,147.0,147.38,146.82,147.05,356969.0,127.317,127.6461,127.1611,127.3603,356969.0
2018-11-30 11:00:00,147.04,147.16,146.84,146.97,93838.0,127.3517,127.4556,127.1784,127.291,93838.0
2018-11-30 11:30:00,146.92,147.01,146.72,146.8,56424.0,127.2477,127.3257,127.0745,127.1438,56424.0
2018-11-30 12:00:00,146.83,146.95,146.61,146.92,47339.0,127.1698,127.2737,126.9792,127.2477,47339.0
2018-11-30 12:30:00,146.9,147.07,146.87,146.96,97968.0,127.2304,127.3776,127.2044,127.2824,97968.0
2018-11-30 13:00:00,146.98,146.98,146.74,146.96,32668.0,127.2997,127.2997,127.0918,127.2824,32668.0
2018-11-30 13:30:00,146.96,147.3,146.88,147.05,188599.0,127.2824,127.5768,127.2131,127.3603,188599.0
2018-11-30 14:00:00,147.08,147.1,146.77,146.95,58236.0,127.3863,127.4036,127.1178,127.2737,58236.0
2018-11-30 14:30:00,146.96,147.02,146.79,146.89,54176.0,127.2824,127.3343,127.1351,127.2217,54176.0
2018-11-30 15:00:00,146.93,147.07,146.84,146.87,100502.0,127.2564,127.3776,127.1784,127.2044,100502.0
2018-11-30 15:30:00,146.87,147.56,146.59,147.3,405183.0,127.2044,127.802,126.9619,127.5768,405183.0
2018-12-03 09:30:00,149.19,149.67,146.53,146.88,231483.0,129.2138,129.6295,126.9099,127.2131,231483.0
2018-12-03 10:00:00,146.91,147.64,146.5,147.34,236892.0,127.2391,127.8713,126.884,127.6115,236892.0
2018-12-03 10:30:00,147.33,147.33,145.48,145.53,75556.0,127.6028,127.6028,126.0005,126.0438,75556.0
2018-12-03 11:00:00,145.57,146.13,145.38,146.12,106328.0,126.0785,126.5635,125.9139,126.5548,106328.0
2018-12-03 11:30:00,146.15,146.44,145.53,145.6,57171.0,126.5808,126.832,126.0438,126.1045,57171.0
2018-12-03 12:00:00,145.62,146.38,145.61,146.38,67740.0,126.1218,126.78,126.1131,126.78,67740.0
2018-12-03 12:30:00,146.43,146.57,146.14,146.42,47968.0,126.8233,126.9446,126.5722,126.8147,47968.0
2018-12-03 13:00:00,146.49,147.06,146.49,146.92,57681.0,126.8753,127.369,126.8753,127.2477,57681.0
2018-12-03 13:30:00,146.9,146.98,146.55,146.72,45936.0,127.2304,127.2997,126.9273,127.0745,45936.0
2018-12-03 14:00:00,146.72,147.24,146.37,147.16,54396.0,127.0745,127.5249,126.7714,127.4556,54396.0
2018-12-03 14:30:00,147.17,147.31,146.7,146.86,112524.0,127.4642,127.5855,127.0572,127.1958,112524.0
2018-12-03 15:00:00,146.85,147.29,146.7,147.03,230377.0,127.1871,127.5682,127.0572,127.343,230377.0
2018-12-03 15:30:00,147.03,147.46,146.88,147.46,449075.0,127.343,127.7154,127.2131,127.7154,449075.0
2018-12-04 09:30:00,147.04,147.32,146.34,147.0,249255.0,127.3517,127.5942,126.7454,127.317,249255.0
2018-12-04 10:00:00,147.04,147.59,146.87,147.4,248678.0,127.3517,127.828,127.2044,127.6635,248678.0
2018-12-04 10:30:00,147.43,147.7,147.23,147.23,151288.0,127.6894,127.9233,127.5162,127.5162,151288.0
2018-12-04 11:00:00,147.18,147.56,146.93,147.0,195775.0,127.4729,127.802,127.2564,127.317,195775.0
2018-12-04 11:30:00,146.99,147.26,146.64,146.64,100509.0,127.3083,127.5422,127.0052,127.0052,100509.0
2018-12-04 12:00:00,146.58,146.64,144.89,144.98,58063.0,126.9532,127.0052,125.4895,125.5675,58063.0
2018-12-04 12:30:00,144.87,145.06,144.4,144.73,74973.0,125.4722,125.6368,125.0651,125.351,74973.0
2018-12-04 13:00:00,144.7,145.0,144.23,144.53,75583.0,125.325,125.5848,124.9179,125.1777,75583.0
2018-12-04 13:30:00,144.52,144.88,143.74,144.78,63313.0,125.1691,125.4809,124.4935,125.3943,63313.0
2018-12-04 14:00:00,144.71,145.15,144.4,144.82,75926.0,125.3336,125.7147,125.0651,125.4289,75926.0
2018-12-04 14:30:00,144.88,145.6,144.84,145.03,110481.0,125.4809,126.1045,125.4462,125.6108,110481.0
2018-12-04 15:00:00,144.96,145.01,144.12,144.32,145977.0,125.5502,125.5935,124.8226,124.9959,145977.0
2018-12-04 15:30:00,144.33,144.59,143.18,143.61,531733.0,125.0045,125.2297,124.0085,124.3809,531733.0
2018-12-06 09:30:00,141.89,142.82,139.66,139.72,224198.0,122.8912,123.6967,120.9598,121.0118,224198.0
2018-12-06 10:00:00,139.74,140.81,139.47,140.47,190551.0,121.0291,121.9558,120.7953,121.6614,190551.0
2018-12-06 10:30:00,140.39,140.47,138.7,138.7,162388.0,121.5921,121.6614,120.1284,120.1284,162388.0
2018-12-06 11:00:00,138.79,139.16,138.29,138.66,140173.0,120.2063,120.5268,119.7733,120.0937,140173.0
2018-12-06 11:30:00,138.65,140.47,138.65,140.44,77247.0,120.0851,121.6614,120.0851,121.6354,77247.0
2018-12-06 12:00:00,140.36,140.88,140.0,140.88,77754.0,121.5661,122.0165,121.2543,122.0165,77754.0
2018-12-06 12:30:00,140.85,141.55,140.76,141.43,66505.0,121.9905,122.5968,121.9125,122.4928,66505.0
2018-12-06 13:00:00,141.44,141.57,141.13,141.31,118888.0,122.5015,122.6141,122.233,122.3889,118888.0
2018-12-06 13:30:00,141.29,142.09,140.95,142.09,80628.0,122.3716,123.0644,122.0771,123.0644,80628.0
2018-12-06 14:00:00,142.14,142.46,141.22,141.8,83296.0,123.1078,123.3849,122.3109,122.8133,83296.0
2018-12-06 14:30:00,141.8,142.31,140.97,142.29,69307.0,122.8133,123.255,122.0944,123.2377,69307.0
2018-12-06 15:00:00,142.27,142.6,141.74,141.99,138417.0,123.2203,123.5062,122.7613,122.9778,138417.0
2018-12-06 15:30:00,141.99,143.23,141.94,143.18,249134.0,122.9778,124.0518,122.9345,124.0085,249134.0
2018-12-07 09:30:00,142.2,143.51,142.2,142.8,93163.0,123.1597,124.2943,123.1597,123.6794,93163.0
2018-12-07 10:00:00,142.84,143.03,140.84,141.15,46450.0,123.714,123.8786,121.9818,122.2503,46450.0
2018-12-07 10:30:00,141.14,141.36,140.57,140.78,43871.0,122.2417,122.4322,121.748,121.9299,43871.0
2018-12-07 11:00:00,140.77,140.93,140.08,140.4,60393.0,121.9212,122.0598,121.3236,121.6007,60393.0
2018-12-07 11:30:00,140.32,140.77,139.74,139.76,87094.0,121.5314,121.9212,121.0291,121.0464,87094.0
2018-12-07 12:00:00,139.72,140.36,139.7,140.09,44266.0,121.0118,121.5661,120.9945,121.3322,44266.0
2018-12-07 12:30:00,140.08,140.38,139.25,140.25,55683.0,121.3236,121.5834,120.6047,121.4708,55683.0
2018-12-07 13:00:00,140.21,140.62,139.76,140.36,41526.0,121.4362,121.7913,121.0464,121.5661,41526.0
2018-12-07 13:30:00,140.39,140.39,139.61,139.65,42538.0,121.5921,121.5921,120.9165,120.9512,42538.0
2018-12-07 14:00:00,139.65,139.82,138.91,139.46,53030.0,120.9512,121.0984,120.3102,120.7866,53030.0
2018-12-07 14:30:00,139.5,139.56,138.73,138.91,76901.0,120.8212,120.8732,120.1543,120.3102,76901.0
2018-12-07 15:00:00,138.94,139.82,138.7,139.6,122830.0,120.3362,121.0984,120.1284,120.9079,122830.0
2018-12-07 15:30:00,139.61,140.44,139.21,139.29,323234.0,120.9165,121.6354,120.5701,120.6394,323234.0
2018-12-10 09:30:00,139.63,140.3,138.31,138.33,92341.0,120.9338,121.5141,119.7906,119.8079,92341.0
2018-12-10 10:00:00,138.25,139.28,138.0,138.98,74970.0,119.7386,120.6307,119.5221,120.3709,74970.0
2018-12-10 10:30:00,138.93,139.19,137.56,137.78,76570.0,120.3276,120.5528,119.141,119.3315,76570.0
2018-12-10 11:00:00,137.82,137.82,136.68,137.18,79993.0,119.3662,119.3662,118.3788,118.8119,79993.0
2018-12-10 11:30:00,137.17,137.83,137.11,137.32,70040.0,118.8032,119.3749,118.7513,118.9331,70040.0
2018-12-10 12:00:00,137.44,137.78,137.05,137.24,63511.0,119.0371,119.3315,118.6993,118.8639,63511.0
2018-12-10 12:30:00,137.25,138.82,137.18,138.68,57835.0,118.8725,120.2323,118.8119,120.111,57835.0
2018-12-10 13:00:00,138.68,139.09,138.32,138.56,54817.0,120.111,120.4661,119.7992,120.0071,54817.0
2018-12-10 13:30:00,138.56,139.51,138.56,139.23,40443.0,120.0071,120.8299,120.0071,120.5874,40443.0
2018-12-10 14:00:00,139.19,139.3,138.85,139.25,51529.0,120.5528,120.648,120.2583,120.6047,51529.0
2018-12-10 14:30:00,139.26,139.79,138.96,139.06,52640.0,120.6134,121.0724,120.3535,120.4402,52640.0
2018-12-10 15:00:00,139.08,139.37,138.86,139.34,70667.0,120.4575,120.7087,120.2669,120.6827,70667.0
2018-12-10 15:30:00,139.37,140.13,139.37,139.73,189803.0,120.7087,121.3669,120.7087,121.0204,189803.0
2018-12-11 09:30:00,141.66,142.06,140.89,141.75,64702.0,122.692,123.0385,122.0251,122.77,64702.0
2018-12-11 10:00:00,141.75,142.35,141.36,141.99,68858.0,122.77,123.2896,122.4322,122.9778,68858.0
2018-12-11 10:30:00,142.01,142.03,141.02,141.3,70886.0,122.9952,123.0125,122.1377,122.3802,70886.0
2018-12-11 11:00:00,141.28,141.32,140.69,140.83,65316.0,122.3629,122.3975,121.8519,121.9732,65316.0
2018-12-11 11:30:00,140.8,140.88,140.26,140.56,216683.0,121.9472,122.0165,121.4795,121.7393,216683.0
2018-12-11 12:00:00,140.52,140.56,139.4,139.48,139643.0,121.7047,121.7393,120.7346,120.8039,139643.0
2018-12-11 12:30:00,139.5,140.16,139.39,139.82,105316.0,120.8212,121.3929,120.726,121.0984,105316.0
2018-12-11 13:00:00,139.82,140.01,139.59,139.67,69538.0,121.0984,121.263,120.8992,120.9685,69538.0
2018-12-11 13:30:00,139.66,139.73,138.71,138.9,59075.0,120.9598,121.0204,120.137,120.3016,59075.0
2018-12-11 14:00:00,138.88,139.66,138.73,139.62,188701.0,120.2843,120.9598,120.1543,120.9252,188701.0
2018-12-11 14:30:00,139.68,140.36,139.68,140.16,186103.0,120.9771,121.5661,120.9771,121.3929,186103.0
2018-12-11 15:00:00,140.18,140.95,139.86,140.7,158061.0,121.4102,122.0771,121.133,121.8606,158061.0
2018-12-11 15:30:00,140.74,141.1,139.98,139.99,220889.0,121.8952,122.207,121.237,121.2456,220889.0
2018-12-12 09:30:00,142.36,142.63,140.55,140.7,209696.0,123.2983,123.5321,121.7307,121.8606,209696.0
2018-12-12 10:00:00,140.76,141.78,140.65,141.36,140803.0,121.9125,122.796,121.8173,122.4322,140803.0
2018-12-12 10:30:00,141.36,141.8,141.0,141.76,146365.0,122.4322,122.8133,122.1204,122.7786,146365.0
2018-12-12 11:00:00,141.77,141.87,141.35,141.39,54712.0,122.7873,122.8739,122.4235,122.4582,54712.0
2018-12-12 11:30:00,141.53,141.65,140.98,141.65,107365.0,122.5794,122.6834,122.1031,122.6834,107365.0
2018-12-12 12:00:00,141.65,141.76,141.18,141.25,75451.0,122.6834,122.7786,122.2763,122.3369,75451.0
2018-12-12 12:30:00,141.26,141.45,141.06,141.37,95611.0,122.3456,122.5101,122.1724,122.4409,95611.0
2018-12-12 13:00:00,141.43,141.65,141.18,141.65,44351.0,122.4928,122.6834,122.2763,122.6834,44351.0
2018-12-12 13:30:00,141.62,141.84,141.36,141.5,43181.0,122.6574,122.8479,122.4322,122.5534,43181.0
2018-12-12 14:00:00,141.48,141.52,140.09,140.15,81668.0,122.5361,122.5708,121.3322,121.3842,81668.0
2018-12-12 14:30:00,140.15,140.4,139.65,140.29,156214.0,121.3842,121.6007,120.9512,121.5055,156214.0
2018-12-12 15:00:00,140.2,140.55,140.06,140.09,166768.0,121.4275,121.7307,121.3063,121.3322,166768.0
2018-12-12 15:30:00,140.14,140.63,139.45,139.64,285745.0,121.3755,121.7999,120.7779,120.9425,285745.0
2018-12-13 09:30:00,139.96,139.96,137.89,138.12,78929.0,121.9126,121.9126,120.1095,120.3098,78929.0
2018-12-13 10:00:00,138.19,139.11,138.0,138.14,182622.0,120.3708,121.1722,120.2053,120.3273,182622.0
2018-12-13 10:30:00,138.1,138.41,137.49,137.93,56794.0,120.2924,120.5625,119.7611,120.1443,56794.0
2018-12-13 11:00:00,137.9,138.06,137.3,137.8,70993.0,120.1182,120.2576,119.5956,120.0311,70993.0
2018-12-13 11:30:00,137.84,138.17,137.47,137.47,38042.0,120.066,120.3534,119.7437,119.7437,38042.0
2018-12-13 12:00:00,137.44,137.48,137.04,137.23,38037.0,119.7175,119.7524,119.3691,119.5346,38037.0
2018-12-13 12:30:00,137.28,137.71,137.13,137.22,48167.0,119.5782,119.9527,119.4475,119.5259,48167.0
2018-12-13 13:00:00,137.2,137.32,136.75,137.18,35922.0,119.5085,119.613,119.1165,119.4911,35922.0
2018-12-13 13:30:00,137.27,138.06,137.27,137.36,31225.0,119.5695,120.2576,119.5695,119.6478,31225.0
2018-12-13 14:00:00,137.44,137.49,136.96,137.35,53883.0,119.7175,119.7611,119.2994,119.6391,53883.0
2018-12-13 14:30:00,137.31,137.58,137.07,137.4,77178.0,119.6043,119.8395,119.3952,119.6827,77178.0
2018-12-13 15:00:00,137.47,137.71,137.16,137.48,72148.0,119.7437,119.9527,119.4736,119.7524,72148.0
2018-12-13 15:30:00,137.47,138.37,137.39,138.24,254406.0,119.7437,120.5276,119.674,120.4144,254406.0
2018-12-14 09:30:00,136.71,137.26,136.33,137.04,69697.0,119.0817,119.5607,118.7507,119.3691,69697.0
2018-12-14 10:00:00,137.05,137.21,136.61,136.69,61294.0,119.3778,119.5172,118.9946,119.0642,61294.0
2018-12-14 10:30:00,136.69,137.01,136.11,136.84,61497.0,119.0642,119.343,118.559,119.1949,61497.0
2018-12-14 11:00:00,136.79,137.4,136.07,136.39,48904.0,119.1513,119.6827,118.5242,118.8029,48904.0
2018-12-14 11:30:00,136.43,136.48,135.0,135.09,49414.0,118.8378,118.8813,117.5922,117.6706,49414.0
2018-12-14 12:00:00,135.14,135.7,135.14,135.68,44274.0,117.7141,118.2019,117.7141,118.1845,44274.0
2018-12-14 12:30:00,135.69,135.94,135.21,135.45,34788.0,118.1932,118.411,117.7751,117.9841,34788.0
2018-12-14 13:00:00,135.35,135.78,135.13,135.43,43909.0,117.897,118.2716,117.7054,117.9667,43909.0
2018-12-14 13:30:00,135.39,135.56,134.95,135.14,47784.0,117.9319,118.08,117.5486,117.7141,47784.0
2018-12-14 14:00:00,135.12,135.52,134.99,135.25,81587.0,117.6967,118.0451,117.5835,117.8099,81587.0
2018-12-14 14:30:00,135.25,135.3,134.62,134.96,72049.0,117.8099,117.8535,117.2612,117.5573,72049.0
2018-12-14 15:00:00,134.95,135.32,134.79,135.02,128850.0,117.5486,117.8709,117.4092,117.6096,128850.0
2018-12-14 15:30:00,135.03,135.22,134.59,134.81,360426.0,117.6183,117.7838,117.235,117.4267,360426.0
2018-12-17 09:30:00,134.67,134.92,133.41,134.15,129732.0,117.3047,117.5225,116.2072,116.8518,129732.0
2018-12-17 10:00:00,134.12,134.29,133.42,133.93,147762.0,116.8256,116.9737,116.2159,116.6601,147762.0
2018-12-17 10:30:00,133.91,135.4,133.84,135.34,69012.0,116.6427,117.9406,116.5817,117.8883,69012.0
2018-12-17 11:00:00,135.36,135.7,135.02,135.1,72113.0,117.9057,118.2019,117.6096,117.6793,72113.0
2018-12-17 11:30:00,135.1,135.73,134.89,135.69,57348.0,117.6793,118.228,117.4963,118.1932,57348.0
2018-12-17 12:00:00,135.72,135.92,135.2,135.39,61497.0,118.2193,118.3935,117.7664,117.9319,61497.0
2018-12-17 12:30:00,135.37,135.41,134.54,134.68,87869.0,117.9145,117.9493,117.1915,117.3134,87869.0
2018-12-17 13:00:00,134.64,134.98,134.31,134.51,132526.0,117.2786,117.5747,116.9911,117.1653,132526.0
2018-12-17 13:30:00,134.5,134.71,133.63,133.63,80925.0,117.1566,117.3396,116.3988,116.3988,80925.0
2018-12-17 14:00:00,133.58,133.8,133.18,133.29,79028.0,116.3553,116.5469,116.0068,116.1027,79028.0
2018-12-17 14:30:00,133.33,133.79,133.04,133.19,101760.0,116.1375,116.5382,115.8849,116.0156,101760.0
2018-12-17 15:00:00,133.21,133.4,132.43,132.58,191363.0,116.033,116.1985,115.3536,115.4842,191363.0
2018-12-17 15:30:00,132.59,132.61,131.63,132.54,564530.0,115.4929,115.5103,114.6567,115.4494,564530.0
2018-12-18 09:30:00,133.76,134.49,133.01,133.97,115494.0,116.5121,117.1479,115.8588,116.695,115494.0
2018-12-18 10:00:00,134.03,134.09,132.85,133.43,118339.0,116.7472,116.7995,115.7194,116.2246,118339.0
2018-12-18 10:30:00,133.42,133.74,133.01,133.36,106136.0,116.2159,116.4946,115.8588,116.1636,106136.0
2018-12-18 11:00:00,133.33,133.5,131.19,131.29,518703.0,116.1375,116.2856,114.2735,114.3606,518703.0
2018-12-18 11:30:00,131.28,131.59,129.67,129.68,847024.0,114.3518,114.6219,112.9494,112.9582,847024.0
2018-12-18 12:00:00,129.66,130.71,129.54,130.23,723951.0,112.9407,113.8553,112.8362,113.4372,723951.0
2018-12-18 12:30:00,130.24,131.06,130.09,130.89,533172.0,113.4459,114.1602,113.3153,114.0121,533172.0
2018-12-18 13:00:00,130.89,131.75,130.83,131.21,357629.0,114.0121,114.7612,113.9599,114.2909,357629.0
2018-12-18 13:30:00,131.21,131.25,130.03,130.18,206952.0,114.2909,114.3257,113.263,113.3937,206952.0
2018-12-18 14:00:00,130.17,131.03,129.76,130.87,427654.0,113.385,114.1341,113.0278,113.9947,427654.0
2018-12-18 14:30:00,130.9,130.92,129.89,129.93,158564.0,114.0208,114.0383,113.1411,113.1759,158564.0
2018-12-18 15:00:00,129.93,130.07,129.4,129.78,326474.0,113.1759,113.2979,112.7143,113.0453,326474.0
2018-12-18 15:30:00,129.84,130.84,129.82,130.0,606168.0,113.0975,113.9686,113.0801,113.2369,606168.0
2018-12-19 09:30:00,129.92,132.63,129.92,132.33,177114.0,113.1672,115.5278,113.1672,115.2665,177114.0
2018-12-19 10:00:00,132.3,133.01,131.95,132.99,119458.0,115.2403,115.8588,114.9355,115.8413,119458.0
2018-12-19 10:30:00,133.0,133.42,132.55,133.21,129050.0,115.8501,116.2159,115.4581,116.033,129050.0
2018-12-19 11:00:00,133.27,133.46,132.55,132.92,100923.0,116.0852,116.2507,115.4581,115.7804,100923.0
2018-12-19 11:30:00,132.92,133.46,132.77,133.27,67978.0,115.7804,116.2507,115.6497,116.0852,67978.0
2018-12-19 12:00:00,133.28,133.89,133.26,133.69,62734.0,116.094,116.6253,116.0765,116.4511,62734.0
2018-12-19 12:30:00,133.68,133.87,133.56,133.66,49821.0,116.4424,116.6079,116.3378,116.425,49821.0
2018-12-19 13:00:00,133.63,133.67,132.87,132.88,52120.0,116.3988,116.4337,115.7368,115.7455,52120.0
2018-12-19 13:30:00,132.9,133.87,132.9,133.87,106104.0,115.763,116.6079,115.763,116.6079,106104.0
2018-12-19 14:00:00,133.96,134.14,130.93,132.47,109210.0,116.6863,116.8431,114.047,115.3884,109210.0
2018-12-19 14:30:00,132.48,132.77,129.82,130.21,183106.0,115.3971,115.6497,113.0801,113.4198,183106.0
2018-12-19 15:00:00,130.17,130.74,128.85,129.83,241980.0,113.385,113.8815,112.2352,113.0888,241980.0
2018-12-19 15:30:00,129.94,130.91,129.6,130.32,373024.0,113.1846,114.0296,112.8885,113.5156,373024.0
2018-12-20 09:30:00,129.73,130.33,128.75,130.11,203920.0,113.0017,113.5243,112.1481,113.3327,203920.0
2018-12-20 10:00:00,130.11,130.87,129.88,130.18,237834.0,113.3327,113.9947,113.1324,113.3937,237834.0
2018-12-20 10:30:00,130.13,131.11,130.04,130.66,88010.0,113.3501,114.2038,113.2717,113.8118,88010.0
2018-12-20 11:00:00,130.67,130.88,129.83,130.0,169093.0,113.8205,114.0034,113.0888,113.2369,169093.0
2018-12-20 11:30:00,129.97,130.34,129.3,129.87,176306.0,113.2108,113.5331,112.6272,113.1237,176306.0
2018-12-20 12:00:00,129.92,130.87,129.43,130.8,115505.0,113.1672,113.9947,112.7404,113.9337,115505.0
2018-12-20 12:30:00,130.76,130.93,129.81,130.37,89242.0,113.8989,114.047,113.0714,113.5592,89242.0
2018-12-20 13:00:00,130.39,130.5,129.7,130.19,63993.0,113.5766,113.6724,112.9756,113.4024,63993.0
2018-12-20 13:30:00,130.12,130.19,129.63,129.66,85450.0,113.3414,113.4024,112.9146,112.9407,85450.0
2018-12-20 14:00:00,129.69,129.77,128.25,129.63,152115.0,112.9669,113.0366,111.7126,112.9146,152115.0
2018-12-20 14:30:00,129.63,130.99,129.44,130.13,111975.0,112.9146,114.0992,112.7491,113.3501,111975.0
2018-12-20 15:00:00,130.17,131.13,129.9,130.34,255001.0,113.385,114.2212,113.1498,113.5331,255001.0
2018-12-20 15:30:00,130.34,131.12,129.77,130.31,452590.0,113.5331,114.2125,113.0366,113.5069,452590.0
2018-12-21 09:30:00,130.6,131.33,129.45,130.48,777318.0,113.7595,114.3954,112.7578,113.655,777318.0
2018-12-21 10:00:00,130.45,131.96,129.73,130.93,110318.0,113.6289,114.9442,113.0017,114.047,110318.0
2018-12-21 10:30:00,130.83,131.39,130.02,130.21,81405.0,113.9599,114.4477,113.2543,113.4198,81405.0
2018-12-21 11:00:00,130.27,130.27,128.88,130.24,75241.0,113.4721,113.4721,112.2613,113.4459,75241.0
2018-12-21 11:30:00,130.18,130.28,129.29,129.43,53006.0,113.3937,113.4808,112.6184,112.7404,53006.0
2018-12-21 12:00:00,129.37,129.43,127.83,127.97,84318.0,112.6881,112.7404,111.3467,111.4687,84318.0
2018-12-21 12:30:00,127.96,128.64,127.13,127.49,134728.0,111.4599,112.0523,110.737,111.0506,134728.0
2018-12-21 13:00:00,127.43,127.99,127.08,127.65,89930.0,110.9983,111.4861,110.6934,111.1899,89930.0
2018-12-21 13:30:00,127.66,128.47,127.36,127.51,73765.0,111.1986,111.9042,110.9373,111.068,73765.0
2018-12-21 14:00:00,127.43,127.71,126.88,127.05,72506.0,110.9983,111.2422,110.5192,110.6673,72506.0
2018-12-21 14:30:00,127.04,127.52,126.71,127.13,69360.0,110.6586,111.0767,110.3711,110.737,69360.0
2018-12-21 15:00:00,127.13,127.36,125.84,125.86,109639.0,110.737,110.9373,109.6133,109.6307,109639.0
2018-12-21 15:30:00,125.86,126.2,125.17,125.17,600969.0,109.6307,109.9269,109.0297,109.0297,600969.0
2018-12-24 09:30:00,125.11,125.59,124.37,124.56,204956.0,108.9774,109.3956,108.3329,108.4984,204956.0
2018-12-24 10:00:00,124.59,124.74,123.55,124.61,99353.0,108.5245,108.6552,107.6186,108.5419,99353.0
2018-12-24 10:30:00,124.67,126.25,124.67,125.27,83379.0,108.5942,109.9704,108.5942,109.1168,83379.0
2018-12-24 11:00:00,125.34,125.5,123.65,123.79,69711.0,109.1778,109.3172,107.7057,107.8277,69711.0
2018-12-24 11:30:00,123.81,124.21,123.03,123.22,68145.0,107.8451,108.1935,107.1657,107.3312,68145.0
2018-12-24 12:00:00,123.29,123.65,122.87,123.32,76352.0,107.3921,107.7057,107.0263,107.4183,76352.0
2018-12-24 12:30:00,123.32,123.62,121.83,121.92,242838.0,107.4183,107.6796,106.1204,106.1988,242838.0
2018-12-26 09:30:00,123.28,124.21,122.92,122.95,103415.0,107.3834,108.1935,107.0698,107.096,103415.0
2018-12-26 10:00:00,122.93,123.29,121.85,122.42,99582.0,107.0786,107.3921,106.1378,106.6343,99582.0
2018-12-26 10:30:00,122.43,122.58,121.4,121.57,63496.0,106.643,106.7737,105.7458,105.8939,63496.0
2018-12-26 11:00:00,121.75,122.77,121.62,122.57,70357.0,106.0507,106.9392,105.9375,106.765,70357.0
2018-12-26 11:30:00,122.64,123.34,122.07,123.3,118733.0,106.8259,107.4357,106.3294,107.4008,118733.0
2018-12-26 12:00:00,123.41,124.5,123.37,123.87,85950.0,107.4967,108.4461,107.4618,107.8973,85950.0
2018-12-26 12:30:00,123.87,124.6,123.7,124.43,49689.0,107.8973,108.5332,107.7493,108.3851,49689.0
2018-12-26 13:00:00,124.4,124.48,123.05,123.45,66049.0,108.359,108.4287,107.1831,107.5315,66049.0
2018-12-26 13:30:00,123.49,124.97,123.45,124.87,53249.0,107.5663,108.8555,107.5315,108.7684,53249.0
2018-12-26 14:00:00,124.96,124.97,124.03,124.31,60363.0,108.8468,108.8555,108.0367,108.2806,60363.0
2018-12-26 14:30:00,124.33,125.0,124.23,124.93,97454.0,108.298,108.8816,108.2109,108.8207,97454.0
2018-12-26 15:00:00,124.92,125.84,124.77,125.77,111153.0,108.8119,109.6133,108.6813,109.5523,111153.0
2018-12-26 15:30:00,125.78,127.78,125.69,127.77,451589.0,109.5611,111.3032,109.4827,111.2944,451589.0
2018-12-27 09:30:00,125.57,126.63,125.02,125.57,112837.0,109.3781,110.3014,108.8991,109.3781,112837.0
2018-12-27 10:00:00,125.51,126.42,124.53,124.65,68164.0,109.3259,110.1185,108.4722,108.5768,68164.0
2018-12-27 10:30:00,124.75,126.18,124.47,125.7,75055.0,108.6639,109.9095,108.42,109.4914,75055.0
2018-12-27 11:00:00,125.69,126.34,125.4,126.12,59082.0,109.4827,110.0488,109.2301,109.8572,59082.0
2018-12-27 11:30:00,126.19,126.83,125.83,126.75,91797.0,109.9182,110.4757,109.6046,110.406,91797.0
2018-12-27 12:00:00,126.7,126.85,125.76,126.04,66166.0,110.3624,110.4931,109.5436,109.7875,66166.0
2018-12-27 12:30:00,125.96,126.49,125.81,126.35,42367.0,109.7178,110.1795,109.5872,110.0576,42367.0
2018-12-27 13:00:00,126.33,126.52,125.92,125.97,53638.0,110.0401,110.2056,109.683,109.7266,53638.0
2018-12-27 13:30:00,125.95,126.11,124.87,125.17,45095.0,109.7091,109.8485,108.7684,109.0297,45095.0
2018-12-27 14:00:00,125.16,125.32,124.64,125.18,59223.0,109.021,109.1604,108.5681,109.0384,59223.0
2018-12-27 14:30:00,125.17,126.33,124.7,126.22,65453.0,109.0297,110.0401,108.6203,109.9443,65453.0
2018-12-27 15:00:00,126.17,127.98,125.72,127.82,108202.0,109.9008,111.4774,109.5088,111.338,108202.0
2018-12-27 15:30:00,127.88,129.76,127.61,129.75,437693.0,111.3903,113.0278,111.1551,113.0191,437693.0
2018-12-28 09:30:00,130.09,130.83,129.22,129.45,116069.0,113.3153,113.9599,112.5575,112.7578,116069.0
2018-12-28 10:00:00,129.43,129.54,128.18,128.47,59528.0,112.7404,112.8362,111.6516,111.9042,59528.0
2018-12-28 10:30:00,128.4,129.1,127.76,128.41,58693.0,111.8432,112.4529,111.2857,111.8519,58693.0
2018-12-28 11:00:00,128.46,128.88,128.09,128.61,58509.0,111.8955,112.2613,111.5732,112.0261,58509.0
2018-12-28 11:30:00,128.59,129.19,128.47,129.01,48265.0,112.0087,112.5313,111.9042,112.3746,48265.0
2018-12-28 12:00:00,129.09,129.53,128.67,129.12,36173.0,112.4442,112.8275,112.0784,112.4704,36173.0
2018-12-28 12:30:00,129.19,129.64,128.95,129.12,43677.0,112.5313,112.9233,112.3223,112.4704,43677.0
2018-12-28 13:00:00,129.06,129.62,128.87,129.12,39312.0,112.4181,112.9059,112.2526,112.4704,39312.0
2018-12-28 13:30:00,129.12,129.73,128.77,129.51,53294.0,112.4704,113.0017,112.1655,112.8101,53294.0
2018-12-28 14:00:00,129.47,130.49,129.47,130.09,56334.0,112.7752,113.6637,112.7752,113.3153,56334.0
2018-12-28 14:30:00,130.14,131.26,130.08,131.08,89104.0,113.3588,114.3344,113.3066,114.1776,89104.0
2018-12-28 15:00:00,131.07,131.24,129.11,129.37,176018.0,114.1689,114.317,112.4617,112.6881,176018.0
2018-12-28 15:30:00,129.39,129.54,128.56,129.23,234061.0,112.7056,112.8362,111.9826,112.5662,234061.0
2018-12-31 09:30:00,130.14,130.61,129.8,130.23,105357.0,113.3588,113.7682,113.0627,113.4372,105357.0
2018-12-31 10:00:00,130.31,130.91,130.18,130.38,72573.0,113.5069,114.0296,113.3937,113.5679,72573.0
2018-12-31 10:30:00,130.38,130.39,129.65,129.8,76281.0,113.5679,113.5766,112.932,113.0627,76281.0
2018-12-31 11:00:00,129.84,130.29,129.55,129.89,51248.0,113.0975,113.4895,112.8449,113.1411,51248.0
2018-12-31 11:30:00,130.02,130.12,129.35,129.97,44537.0,113.2543,113.3414,112.6707,113.2108,44537.0
2018-12-31 12:00:00,130.0,130.23,129.63,130.12,48910.0,113.2369,113.4372,112.9146,113.3414,48910.0
2018-12-31 12:30:00,130.21,130.52,129.99,130.52,40802.0,113.4198,113.6898,113.2282,113.6898,40802.0
2018-12-31 13:00:00,130.57,130.99,130.39,130.91,45467.0,113.7334,114.0992,113.5766,114.0296,45467.0
2018-12-31 13:30:00,130.91,130.98,130.34,130.43,49328.0,114.0296,114.0905,113.5331,113.6114,49328.0
2018-12-31 14:00:00,130.41,130.48,129.86,129.92,67085.0,113.594,113.655,113.1149,113.1672,67085.0
2018-12-31 14:30:00,129.92,130.61,129.74,130.3,54222.0,113.1672,113.7682,113.0104,113.4982,54222.0
2018-12-31 15:00:00,130.27,130.81,130.27,130.53,122159.0,113.4721,113.9424,113.4721,113.6986,122159.0
2018-12-31 15:30:00,130.53,131.18,130.29,131.18,319647.0,113.6986,114.2647,113.4895,114.2647,319647.0
2019-01-02 09:30:00,129.16,130.11,128.62,129.69,165633.0,112.5052,113.3327,112.0348,112.9669,165633.0
2019-01-02 10:00:00,129.68,130.2,128.85,128.87,106638.0,112.9582,113.4111,112.2352,112.2526,106638.0
2019-01-02 10:30:00,128.84,129.39,128.61,129.05,73242.0,112.2265,112.7056,112.0261,112.4094,73242.0
2019-01-02 11:00:00,129.06,129.99,128.84,129.6,72927.0,112.4181,113.2282,112.2265,112.8885,72927.0
2019-01-02 11:30:00,129.65,129.9,129.21,129.21,50757.0,112.932,113.1498,112.5488,112.5488,50757.0
2019-01-02 12:00:00,129.22,129.48,129.14,129.43,44780.0,112.5575,112.7839,112.4878,112.7404,44780.0
2019-01-02 12:30:00,129.45,130.19,129.42,130.15,54445.0,112.7578,113.4024,112.7317,113.3676,54445.0
2019-01-02 13:00:00,130.14,130.52,130.05,130.43,44642.0,113.3588,113.6898,113.2804,113.6114,44642.0
2019-01-02 13:30:00,130.45,130.78,130.25,130.78,38970.0,113.6289,113.9163,113.4547,113.9163,38970.0
2019-01-02 14:00:00,130.7,130.7,129.83,130.14,50176.0,113.8466,113.8466,113.0888,113.3588,50176.0
2019-01-02 14:30:00,130.15,130.51,129.93,130.06,66546.0,113.3676,113.6811,113.1759,113.2892,66546.0
2019-01-02 15:00:00,130.07,130.2,129.42,129.81,137399.0,113.2979,113.4111,112.7317,113.0714,137399.0
2019-01-02 15:30:00,129.78,130.24,129.35,130.14,187973.0,113.0453,113.4459,112.6707,113.3588,187973.0
2019-01-03 09:30:00,128.51,129.3,127.93,127.94,92162.0,111.939,112.6272,111.4338,111.4425,92162.0
2019-01-03 10:00:00,127.92,128.0,126.65,127.06,89176.0,111.4251,111.4948,110.3189,110.676,89176.0
2019-01-03 10:30:00,127.05,127.05,126.29,126.91,66682.0,110.6673,110.6673,110.0053,110.5453,66682.0
2019-01-03 11:00:00,126.93,127.58,126.68,127.14,82212.0,110.5628,111.1289,110.345,110.7457,82212.0
2019-01-03 11:30:00,127.2,128.43,127.0,127.77,65321.0,110.7979,111.8693,110.6237,111.2944,65321.0
2019-01-03 12:00:00,127.73,127.95,127.3,127.67,38305.0,111.2596,111.4512,110.8851,111.2073,38305.0
2019-01-03 12:30:00,127.62,128.01,127.36,127.84,46386.0,111.1638,111.5035,110.9373,111.3554,46386.0
2019-01-03 13:00:00,127.8,127.8,126.41,127.11,60062.0,111.3206,111.3206,110.1098,110.7196,60062.0
2019-01-03 13:30:00,127.21,127.57,126.63,126.74,38448.0,110.8067,111.1202,110.3014,110.3973,38448.0
2019-01-03 14:00:00,126.73,127.61,126.65,127.61,41499.0,110.3886,111.1551,110.3189,111.1551,41499.0
2019-01-03 14:30:00,127.62,127.73,126.59,126.73,51170.0,111.1638,111.2596,110.2666,110.3886,51170.0
2019-01-03 15:00:00,126.76,126.79,126.25,126.47,61737.0,110.4147,110.4408,109.9704,110.1621,61737.0
2019-01-03 15:30:00,126.47,127.03,126.06,126.18,685816.0,110.1621,110.6499,109.8049,109.9095,685816.0
2019-01-04 09:30:00,128.39,129.19,127.53,128.99,75864.0,111.8345,112.5313,111.0854,112.3571,75864.0
2019-01-04 10:00:00,129.11,130.13,128.39,130.13,45033.0,112.4617,113.3501,111.8345,113.3501,45033.0
2019-01-04 10:30:00,130.07,130.43,129.66,130.1,54939.0,113.2979,113.6114,112.9407,113.324,54939.0
2019-01-04 11:00:00,130.11,130.61,129.97,130.3,64223.0,113.3327,113.7682,113.2108,113.4982,64223.0
2019-01-04 11:30:00,130.2,130.8,130.02,130.54,35814.0,113.4111,113.9337,113.2543,113.7073,35814.0
2019-01-04 12:00:00,130.53,130.94,130.19,130.79,32282.0,113.6986,114.0557,113.4024,113.925,32282.0
2019-01-04 12:30:00,130.79,131.22,130.52,130.98,38306.0,113.925,114.2996,113.6898,114.0905,38306.0
2019-01-04 13:00:00,131.04,131.35,130.86,131.04,56510.0,114.1428,114.4128,113.986,114.1428,56510.0
2019-01-04 13:30:00,131.07,131.29,130.8,131.07,70741.0,114.1689,114.3606,113.9337,114.1689,70741.0
2019-01-04 14:00:00,131.12,131.17,130.71,131.03,44410.0,114.2125,114.256,113.8553,114.1341,44410.0
2019-01-04 14:30:00,131.0,131.31,130.48,130.64,53483.0,114.108,114.378,113.655,113.7944,53483.0
2019-01-04 15:00:00,130.61,131.07,130.47,130.59,87995.0,113.7682,114.1689,113.6463,113.7508,87995.0
2019-01-04 15:30:00,130.58,131.39,130.55,131.23,360819.0,113.7421,114.4477,113.716,114.3083,360819.0
2019-01-07 09:30:00,131.06,131.24,129.5,130.16,120327.0,114.1602,114.317,112.8014,113.3763,120327.0
2019-01-07 10:00:00,130.03,130.9,129.84,130.78,72956.0,113.263,114.0208,113.0975,113.9163,72956.0
2019-01-07 10:30:00,130.78,131.55,130.78,131.28,52112.0,113.9163,114.587,113.9163,114.3518,52112.0
2019-01-07 11:00:00,131.18,131.54,130.91,130.94,65315.0,114.2647,114.5783,114.0296,114.0557,65315.0
2019-01-07 11:30:00,130.94,132.11,130.76,132.04,64404.0,114.0557,115.0748,113.8989,115.0138,64404.0
2019-01-07 12:00:00,132.02,132.03,131.63,131.81,52873.0,114.9964,115.0051,114.6567,114.8135,52873.0
2019-01-07 12:30:00,131.77,132.09,131.51,131.61,48508.0,114.7787,115.0574,114.5522,114.6393,48508.0
2019-01-07 13:00:00,131.64,132.12,131.43,131.94,78618.0,114.6654,115.0835,114.4825,114.9267,78618.0
2019-01-07 13:30:00,131.96,132.16,131.41,131.52,80562.0,114.9442,115.1184,114.4651,114.5609,80562.0
2019-01-07 14:00:00,131.55,131.91,130.88,130.95,88737.0,114.587,114.9006,114.0034,114.0644,88737.0
2019-01-07 14:30:00,130.94,131.08,130.49,130.59,64689.0,114.0557,114.1776,113.6637,113.7508,64689.0
2019-01-07 15:00:00,130.61,131.21,130.57,130.96,110522.0,113.7682,114.2909,113.7334,114.0731,110522.0
2019-01-07 15:30:00,130.98,131.09,130.34,130.53,547813.0,114.0905,114.1863,113.5331,113.6986,547813.0
2019-01-08 09:30:00,131.48,132.43,130.63,130.84,110619.0,114.5261,115.3536,113.7857,113.9686,110619.0
2019-01-08 10:00:00,130.86,131.03,129.96,130.16,91436.0,113.986,114.1341,113.2021,113.3763,91436.0
2019-01-08 10:30:00,130.18,130.32,129.06,129.72,82882.0,113.3937,113.5156,112.4181,112.993,82882.0
2019-01-08 11:00:00,129.72,130.12,129.63,129.66,64480.0,112.993,113.3414,112.9146,112.9407,64480.0
2019-01-08 11:30:00,129.64,129.95,129.47,129.94,63653.0,112.9233,113.1933,112.7752,113.1846,63653.0
2019-01-08 12:00:00,129.94,130.28,129.63,130.09,80403.0,113.1846,113.4808,112.9146,113.3153,80403.0
2019-01-08 12:30:00,130.11,130.21,129.31,129.72,138113.0,113.3327,113.4198,112.6359,112.993,138113.0
2019-01-08 13:00:00,129.72,130.3,129.61,130.03,84788.0,112.993,113.4982,112.8972,113.263,84788.0
2019-01-08 13:30:00,130.02,130.89,130.01,130.83,54661.0,113.2543,114.0121,113.2456,113.9599,54661.0
2019-01-08 14:00:00,130.77,130.92,130.5,130.58,50507.0,113.9076,114.0383,113.6724,113.7421,50507.0
2019-01-08 14:30:00,130.62,130.99,130.56,130.91,74603.0,113.7769,114.0992,113.7247,114.0296,74603.0
2019-01-08 15:00:00,130.86,131.06,130.58,131.06,125622.0,113.986,114.1602,113.7421,114.1602,125622.0
2019-01-08 15:30:00,131.06,131.4,130.91,131.3,257780.0,114.1602,114.4564,114.0296,114.3693,257780.0
2019-01-09 09:30:00,131.86,131.86,130.11,130.77,109208.0,114.8571,114.8571,113.3327,113.9076,109208.0
2019-01-09 10:00:00,130.83,131.08,130.17,130.39,125421.0,113.9599,114.1776,113.385,113.5766,125421.0
2019-01-09 10:30:00,130.4,130.45,129.47,130.13,93523.0,113.5853,113.6289,112.7752,113.3501,93523.0
2019-01-09 11:00:00,130.18,131.0,130.1,130.82,79718.0,113.3937,114.108,113.324,113.9512,79718.0
2019-01-09 11:30:00,130.84,131.03,130.4,130.69,58412.0,113.9686,114.1341,113.5853,113.8379,58412.0
2019-01-09 12:00:00,130.69,131.05,130.41,130.71,64069.0,113.8379,114.1515,113.594,113.8553,64069.0
2019-01-09 12:30:00,130.71,131.38,130.66,131.38,56882.0,113.8553,114.439,113.8118,114.439,56882.0
2019-01-09 13:00:00,131.38,131.43,130.96,131.33,41696.0,114.439,114.4825,114.0731,114.3954,41696.0
2019-01-09 13:30:00,131.35,131.36,130.89,130.98,47678.0,114.4128,114.4215,114.0121,114.0905,47678.0
2019-01-09 14:00:00,131.0,131.31,130.39,130.72,63727.0,114.108,114.378,113.5766,113.8641,63727.0
2019-01-09 14:30:00,130.76,131.44,130.63,131.29,53779.0,113.8989,114.4912,113.7857,114.3606,53779.0
2019-01-09 15:00:00,131.31,131.7,131.23,131.53,80371.0,114.378,114.7177,114.3083,114.5696,80371.0
2019-01-09 15:30:00,131.51,131.53,130.78,131.43,240375.0,114.5522,114.5696,113.9163,114.4825,240375.0
2019-01-10 09:30:00,130.52,131.42,130.5,130.89,42307.0,113.6898,114.4738,113.6724,114.0121,42307.0
2019-01-10 10:00:00,130.88,131.61,130.8,131.57,35427.0,114.0034,114.6393,113.9337,114.6045,35427.0
2019-01-10 10:30:00,131.6,131.76,131.25,131.39,39761.0,114.6306,114.77,114.3257,114.4477,39761.0
2019-01-10 11:00:00,131.39,131.85,131.27,131.52,37706.0,114.4477,114.8483,114.3431,114.5609,37706.0
2019-01-10 11:30:00,131.55,131.86,131.33,131.64,28422.0,114.587,114.8571,114.3954,114.6654,28422.0
2019-01-10 12:00:00,131.61,131.74,131.3,131.41,25438.0,114.6393,114.7525,114.3693,114.4651,25438.0
2019-01-10 12:30:00,131.42,131.82,131.18,131.64,32251.0,114.4738,114.8222,114.2647,114.6654,32251.0
2019-01-10 13:00:00,131.59,131.64,130.69,131.05,33590.0,114.6219,114.6654,113.8379,114.1515,33590.0
2019-01-10 13:30:00,131.14,131.16,130.59,131.16,27220.0,114.2299,114.2473,113.7508,114.2473,27220.0
2019-01-10 14:00:00,131.17,132.24,131.17,132.03,50878.0,114.256,115.1881,114.256,115.0051,50878.0
2019-01-10 14:30:00,131.96,132.2,131.62,131.91,40734.0,114.9442,115.1532,114.648,114.9006,40734.0
2019-01-10 15:00:00,131.86,132.24,131.86,132.24,66238.0,114.8571,115.1881,114.8571,115.1881,66238.0
2019-01-10 15:30:00,132.23,132.58,132.1,132.51,148131.0,115.1793,115.4842,115.0661,115.4232,148131.0
2019-01-11 09:30:00,131.8,132.0,130.96,131.27,86780.0,114.8048,114.979,114.0731,114.3431,86780.0
2019-01-11 10:00:00,131.24,131.76,130.93,131.01,77094.0,114.317,114.77,114.047,114.1167,77094.0
2019-01-11 10:30:00,130.92,131.19,130.67,131.13,79500.0,114.0383,114.2735,113.8205,114.2212,79500.0
2019-01-11 11:00:00,131.09,131.34,130.88,131.18,64358.0,114.1863,114.4041,114.0034,114.2647,64358.0
2019-01-11 11:30:00,131.25,131.43,131.02,131.36,47099.0,114.3257,114.4825,114.1254,114.4215,47099.0
2019-01-11 12:00:00,131.34,131.39,130.9,131.05,43547.0,114.4041,114.4477,114.0208,114.1515,43547.0
2019-01-11 12:30:00,131.09,131.21,130.93,131.16,37332.0,114.1863,114.2909,114.047,114.2473,37332.0
2019-01-11 13:00:00,131.13,131.24,130.75,130.84,44776.0,114.2212,114.317,113.8902,113.9686,44776.0
2019-01-11 13:30:00,130.84,131.27,130.8,131.22,46931.0,113.9686,114.3431,113.9337,114.2996,46931.0
2019-01-11 14:00:00,131.19,131.54,131.04,131.48,44539.0,114.2735,114.5783,114.1428,114.5261,44539.0
2019-01-11 14:30:00,131.52,131.81,131.19,131.28,45555.0,114.5609,114.8135,114.2735,114.3518,45555.0
2019-01-11 15:00:00,131.31,131.79,131.18,131.38,49054.0,114.378,114.7961,114.2647,114.439,49054.0
2019-01-11 15:30:00,131.41,131.7,131.37,131.65,97724.0,114.4651,114.7177,114.4302,114.6741,97724.0
2019-01-14 09:30:00,130.16,131.28,130.0,131.21,146303.0,113.3763,114.3518,113.2369,114.2909,146303.0
2019-01-14 10:00:00,131.22,131.26,130.85,131.17,132492.0,114.2996,114.3344,113.9773,114.256,132492.0
2019-01-14 10:30:00,131.17,131.65,131.08,131.33,63928.0,114.256,114.6741,114.1776,114.3954,63928.0
2019-01-14 11:00:00,131.31,131.45,131.06,131.11,81356.0,114.378,114.4999,114.1602,114.2038,81356.0
2019-01-14 11:30:00,131.09,131.38,130.93,131.05,60857.0,114.1863,114.439,114.047,114.1515,60857.0
2019-01-14 12:00:00,131.05,131.32,130.96,131.18,42702.0,114.1515,114.3867,114.0731,114.2647,42702.0
2019-01-14 12:30:00,131.19,131.27,131.04,131.05,47942.0,114.2735,114.3431,114.1428,114.1515,47942.0
2019-01-14 13:00:00,131.02,131.33,130.97,131.25,44984.0,114.1254,114.3954,114.0818,114.3257,44984.0
2019-01-14 13:30:00,131.28,131.32,131.11,131.14,43848.0,114.3518,114.3867,114.2038,114.2299,43848.0
2019-01-14 14:00:00,131.12,131.12,130.89,131.01,49201.0,114.2125,114.2125,114.0121,114.1167,49201.0
2019-01-14 14:30:00,131.05,131.44,131.05,131.32,111240.0,114.1515,114.4912,114.1515,114.3867,111240.0
2019-01-14 15:00:00,131.33,131.35,131.12,131.15,103605.0,114.3954,114.4128,114.2125,114.2386,103605.0
2019-01-14 15:30:00,131.15,131.23,130.8,130.86,204505.0,114.2386,114.3083,113.9337,113.986,204505.0
2019-01-15 09:30:00,130.95,132.43,130.95,131.83,372985.0,114.0644,115.3536,114.0644,114.8309,372985.0
2019-01-15 10:00:00,131.84,132.57,131.82,132.32,155430.0,114.8396,115.4755,114.8222,115.2577,155430.0
2019-01-15 10:30:00,132.31,132.45,131.9,132.45,79560.0,115.249,115.371,114.8919,115.371,79560.0
2019-01-15 11:00:00,132.48,132.94,132.17,132.89,120616.0,115.3971,115.7978,115.1271,115.7542,120616.0
2019-01-15 11:30:00,132.89,133.21,132.78,133.09,195829.0,115.7542,116.033,115.6584,115.9285,195829.0
2019-01-15 12:00:00,133.03,133.22,132.8,133.09,91045.0,115.8762,116.0417,115.6758,115.9285,91045.0
2019-01-15 12:30:00,133.09,133.13,132.88,132.88,67273.0,115.9285,115.9633,115.7455,115.7455,67273.0
2019-01-15 13:00:00,132.88,133.05,132.77,132.93,144065.0,115.7455,115.8936,115.6497,115.7891,144065.0
2019-01-15 13:30:00,132.92,132.94,132.66,132.74,206706.0,115.7804,115.7978,115.5539,115.6236,206706.0
2019-01-15 14:00:00,132.73,132.81,132.11,132.16,135658.0,115.6149,115.6846,115.0748,115.1184,135658.0
2019-01-15 14:30:00,132.1,132.23,131.82,132.14,89124.0,115.0661,115.1793,114.8222,115.101,89124.0
2019-01-15 15:00:00,132.11,132.42,132.08,132.17,150833.0,115.0748,115.3448,115.0487,115.1271,150833.0
2019-01-15 15:30:00,132.17,132.36,132.03,132.33,420680.0,115.1271,115.2926,115.0051,115.2665,420680.0
2019-01-16 09:30:00,132.66,133.16,131.91,132.08,125192.0,115.5539,115.9894,114.9006,115.0487,125192.0
2019-01-16 10:00:00,132.08,132.39,131.84,132.27,89760.0,115.0487,115.3187,114.8396,115.2142,89760.0
2019-01-16 10:30:00,132.26,132.71,132.22,132.64,58304.0,115.2055,115.5975,115.1706,115.5365,58304.0
2019-01-16 11:00:00,132.66,133.11,132.19,133.11,50218.0,115.5539,115.9459,115.1445,115.9459,50218.0
2019-01-16 11:30:00,133.1,133.29,132.48,132.69,75893.0,115.9372,116.1027,115.3971,115.58,75893.0
2019-01-16 12:00:00,132.69,132.79,132.37,132.67,218961.0,115.58,115.6671,115.3013,115.5626,218961.0
2019-01-16 12:30:00,132.67,132.99,132.51,132.96,43153.0,115.5626,115.8413,115.4232,115.8152,43153.0
2019-01-16 13:00:00,132.92,133.07,132.68,132.71,60376.0,115.7804,115.911,115.5713,115.5975,60376.0
2019-01-16 13:30:00,132.73,132.86,132.35,132.54,83604.0,115.6149,115.7281,115.2839,115.4494,83604.0
2019-01-16 14:00:00,132.56,133.2,132.55,133.07,63959.0,115.4668,116.0243,115.4581,115.911,63959.0
2019-01-16 14:30:00,133.11,133.48,133.07,133.46,151168.0,115.9459,116.2682,115.911,116.2507,151168.0
2019-01-16 15:00:00,133.46,133.55,133.33,133.49,79080.0,116.2507,116.3291,116.1375,116.2769,79080.0
2019-01-16 15:30:00,133.49,133.51,132.64,132.76,304330.0,116.2769,116.2943,115.5365,115.641,304330.0
2019-01-17 09:30:00,132.13,133.75,132.04,133.53,86692.0,115.0922,116.5033,115.0138,116.3117,86692.0
2019-01-17 10:00:00,133.56,133.67,132.81,133.02,83479.0,116.3378,116.4337,115.6846,115.8675,83479.0
2019-01-17 10:30:00,132.99,133.35,132.88,133.19,68780.0,115.8413,116.1549,115.7455,116.0156,68780.0
2019-01-17 11:00:00,133.2,133.3,132.67,132.8,60208.0,116.0243,116.1114,115.5626,115.6758,60208.0
2019-01-17 11:30:00,132.78,132.91,132.61,132.81,48199.0,115.6584,115.7717,115.5103,115.6846,48199.0
2019-01-17 12:00:00,132.81,132.97,132.44,132.54,78984.0,115.6846,115.8239,115.3623,115.4494,78984.0
2019-01-17 12:30:00,132.51,132.91,132.47,132.52,45005.0,115.4232,115.7717,115.3884,115.432,45005.0
2019-01-17 13:00:00,132.55,132.61,132.2,132.33,60169.0,115.4581,115.5103,115.1532,115.2665,60169.0
2019-01-17 13:30:00,132.33,132.39,132.12,132.21,50469.0,115.2665,115.3187,115.0835,115.1619,50469.0
2019-01-17 14:00:00,132.21,132.4,132.15,132.15,47001.0,115.1619,115.3274,115.1097,115.1097,47001.0
2019-01-17 14:30:00,132.17,133.5,132.06,132.6,142102.0,115.1271,116.2856,115.0313,115.5016,142102.0
2019-01-17 15:00:00,132.59,132.78,132.34,132.78,153503.0,115.4929,115.6584,115.2752,115.6584,153503.0
2019-01-17 15:30:00,132.75,132.95,132.44,132.93,351792.0,115.6323,115.8065,115.3623,115.7891,351792.0
2019-01-18 09:30:00,134.25,134.25,133.09,133.27,369492.0,116.9389,116.9389,115.9285,116.0852,369492.0
2019-01-18 10:00:00,133.21,133.62,133.04,133.44,55276.0,116.033,116.3901,115.8849,116.2333,55276.0
2019-01-18 10:30:00,133.44,134.16,133.41,134.09,53503.0,116.2333,116.8605,116.2072,116.7995,53503.0
2019-01-18 11:00:00,134.12,134.85,134.06,134.85,78475.0,116.8256,117.4615,116.7734,117.4615,78475.0
2019-01-18 11:30:00,134.79,135.02,134.74,134.94,55101.0,117.4092,117.6096,117.3657,117.5399,55101.0
2019-01-18 12:00:00,134.96,135.35,134.96,135.22,147680.0,117.5573,117.897,117.5573,117.7838,147680.0
2019-01-18 12:30:00,135.19,135.38,135.11,135.2,42976.0,117.7577,117.9232,117.688,117.7664,42976.0
2019-01-18 13:00:00,135.18,135.32,134.98,135.0,51548.0,117.749,117.8709,117.5747,117.5922,51548.0
2019-01-18 13:30:00,135.07,135.1,134.72,135.0,49414.0,117.6531,117.6793,117.3483,117.5922,49414.0
2019-01-18 14:00:00,134.99,135.02,134.66,134.75,73622.0,117.5835,117.6096,117.296,117.3744,73622.0
2019-01-18 14:30:00,134.75,135.02,134.47,134.92,67010.0,117.3744,117.6096,117.1305,117.5225,67010.0
2019-01-18 15:00:00,134.93,135.12,134.76,135.04,58580.0,117.5312,117.6967,117.3831,117.627,58580.0
2019-01-18 15:30:00,135.02,135.22,134.8,135.22,407773.0,117.6096,117.7838,117.418,117.7838,407773.0
2019-01-22 09:30:00,133.99,134.52,133.54,134.15,105140.0,116.7124,117.1741,116.3204,116.8518,105140.0
2019-01-22 10:00:00,134.09,134.19,133.45,133.45,70556.0,116.7995,116.8866,116.242,116.242,70556.0
2019-01-22 10:30:00,133.48,133.88,133.13,133.13,114635.0,116.2682,116.6166,115.9633,115.9633,114635.0
2019-01-22 11:00:00,133.13,133.36,133.06,133.15,72463.0,115.9633,116.1636,115.9023,115.9807,72463.0
2019-01-22 11:30:00,133.21,133.24,132.45,132.48,116698.0,116.033,116.0591,115.371,115.3971,116698.0
2019-01-22 12:00:00,132.47,132.77,132.33,132.65,105469.0,115.3884,115.6497,115.2665,115.5452,105469.0
2019-01-22 12:30:00,132.61,132.8,132.49,132.66,49119.0,115.5103,115.6758,115.4058,115.5539,49119.0
2019-01-22 13:00:00,132.62,132.62,132.04,132.38,88848.0,115.5191,115.5191,115.0138,115.31,88848.0
2019-01-22 13:30:00,132.37,132.49,132.24,132.31,123229.0,115.3013,115.4058,115.1881,115.249,123229.0
2019-01-22 14:00:00,132.3,132.86,132.25,132.56,76119.0,115.2403,115.7281,115.1968,115.4668,76119.0
2019-01-22 14:30:00,132.57,132.63,132.21,132.51,136686.0,115.4755,115.5278,115.1619,115.4232,136686.0
2019-01-22 15:00:00,132.48,132.69,132.19,132.56,144016.0,115.3971,115.58,115.1445,115.4668,144016.0
2019-01-22 15:30:00,132.56,133.27,132.29,133.23,337267.0,115.4668,116.0852,115.2316,116.0504,337267.0
2019-01-23 09:30:00,133.62,134.23,132.88,134.17,100691.0,116.3901,116.9215,115.7455,116.8692,100691.0
2019-01-23 10:00:00,134.15,134.42,133.41,133.52,66623.0,116.8518,117.087,116.2072,116.303,66623.0
2019-01-23 10:30:00,133.48,133.7,133.21,133.47,37072.0,116.2682,116.4598,116.033,116.2595,37072.0
2019-01-23 11:00:00,133.5,133.85,133.1,133.43,71041.0,116.2856,116.5905,115.9372,116.2246,71041.0
2019-01-23 11:30:00,133.44,133.74,132.65,132.88,52472.0,116.2333,116.4946,115.5452,115.7455,52472.0
2019-01-23 12:00:00,132.9,133.57,132.73,133.52,204302.0,115.763,116.3466,115.6149,116.303,204302.0
2019-01-23 12:30:00,133.45,133.7,133.21,133.62,65322.0,116.242,116.4598,116.033,116.3901,65322.0
2019-01-23 13:00:00,133.6,133.9,133.45,133.79,66159.0,116.3727,116.634,116.242,116.5382,66159.0
2019-01-23 13:30:00,133.77,134.27,133.77,134.15,66171.0,116.5208,116.9563,116.5208,116.8518,66171.0
2019-01-23 14:00:00,134.17,134.49,134.06,134.44,75699.0,116.8692,117.1479,116.7734,117.1044,75699.0
2019-01-23 14:30:00,134.44,134.44,133.93,134.17,84376.0,117.1044,117.1044,116.6601,116.8692,84376.0
2019-01-23 15:00:00,134.15,134.63,134.08,134.51,79753.0,116.8518,117.2699,116.7908,117.1653,79753.0
2019-01-23 15:30:00,134.52,134.58,134.19,134.42,249933.0,117.1741,117.2263,116.8866,117.087,249933.0
2019-01-24 09:30:00,134.66,135.72,134.44,135.01,225413.0,117.296,118.2193,117.1044,117.6009,225413.0
2019-01-24 10:00:00,134.85,135.6,134.6,135.57,109153.0,117.4615,118.1148,117.2437,118.0887,109153.0
2019-01-24 10:30:00,135.57,135.63,134.73,134.93,58424.0,118.0887,118.1409,117.357,117.5312,58424.0
2019-01-24 11:00:00,134.84,135.03,134.38,134.57,54797.0,117.4528,117.6183,117.0521,117.2176,54797.0
2019-01-24 11:30:00,134.58,135.07,134.51,135.0,79523.0,117.2263,117.6531,117.1653,117.5922,79523.0
2019-01-24 12:00:00,134.93,134.94,134.66,134.72,43965.0,117.5312,117.5399,117.296,117.3483,43965.0
2019-01-24 12:30:00,134.66,134.7,134.18,134.4,30139.0,117.296,117.3308,116.8779,117.0695,30139.0
2019-01-24 13:00:00,134.41,134.41,133.87,134.11,32453.0,117.0782,117.0782,116.6079,116.8169,32453.0
2019-01-24 13:30:00,134.14,134.42,134.05,134.34,39995.0,116.8431,117.087,116.7647,117.0173,39995.0
2019-01-24 14:00:00,134.32,134.57,134.22,134.52,46128.0,116.9998,117.2176,116.9127,117.1741,46128.0
2019-01-24 14:30:00,134.51,134.72,134.37,134.68,56568.0,117.1653,117.3483,117.0434,117.3134,56568.0
2019-01-24 15:00:00,134.66,134.93,134.61,134.65,88723.0,117.296,117.5312,117.2525,117.2873,88723.0
2019-01-24 15:30:00,134.68,134.87,134.52,134.71,218378.0,117.3134,117.4789,117.1741,117.3396,218378.0
2019-01-25 09:30:00,136.02,136.5,135.26,135.83,56886.0,118.4806,118.8987,117.8186,118.3151,56886.0
2019-01-25 10:00:00,135.86,136.16,135.49,135.93,97237.0,118.3413,118.6026,118.019,118.4022,97237.0
2019-01-25 10:30:00,135.91,136.35,135.82,136.14,42504.0,118.3848,118.7681,118.3064,118.5852,42504.0
2019-01-25 11:00:00,136.12,136.13,135.83,135.85,45686.0,118.5677,118.5765,118.3151,118.3326,45686.0
2019-01-25 11:30:00,135.85,136.49,135.83,136.39,67543.0,118.3326,118.89,118.3151,118.8029,67543.0
2019-01-25 12:00:00,136.38,136.74,136.24,136.63,49059.0,118.7942,119.1078,118.6723,119.012,49059.0
2019-01-25 12:30:00,136.62,136.71,136.02,136.26,40006.0,119.0033,119.0817,118.4806,118.6897,40006.0
2019-01-25 13:00:00,136.28,136.42,136.13,136.31,53979.0,118.7071,118.8291,118.5765,118.7332,53979.0
2019-01-25 13:30:00,136.32,136.42,136.18,136.32,41547.0,118.742,118.8291,118.62,118.742,41547.0
2019-01-25 14:00:00,136.33,136.48,135.9,135.97,57971.0,118.7507,118.8813,118.3761,118.4371,57971.0
2019-01-25 14:30:00,135.97,136.31,135.96,136.15,60319.0,118.4371,118.7332,118.4284,118.5939,60319.0
2019-01-25 15:00:00,136.17,136.23,136.0,136.04,72769.0,118.6113,118.6636,118.4632,118.4981,72769.0
2019-01-25 15:30:00,136.06,136.52,135.86,136.51,343473.0,118.5155,118.9162,118.3413,118.9075,343473.0
2019-01-28 09:30:00,134.9,135.73,134.8,135.17,101726.0,117.5051,118.228,117.418,117.7402,101726.0
2019-01-28 10:00:00,135.17,135.37,134.71,135.19,85538.0,117.7402,117.9145,117.3396,117.7577,85538.0
2019-01-28 10:30:00,135.16,135.33,134.71,134.72,69361.0,117.7315,117.8796,117.3396,117.3483,69361.0
2019-01-28 11:00:00,134.71,135.43,134.65,135.38,150746.0,117.3396,117.9667,117.2873,117.9232,150746.0
2019-01-28 11:30:00,135.39,135.56,134.54,134.54,57521.0,117.9319,118.08,117.1915,117.1915,57521.0
2019-01-28 12:00:00,134.46,134.88,134.29,134.77,77537.0,117.1218,117.4876,116.9737,117.3918,77537.0
2019-01-28 12:30:00,134.77,134.98,134.57,134.58,36830.0,117.3918,117.5747,117.2176,117.2263,36830.0
2019-01-28 13:00:00,134.6,134.99,134.53,134.84,59836.0,117.2437,117.5835,117.1828,117.4528,59836.0
2019-01-28 13:30:00,134.84,135.21,134.83,135.16,54632.0,117.4528,117.7751,117.4441,117.7315,54632.0
2019-01-28 14:00:00,135.17,135.23,135.07,135.19,95919.0,117.7402,117.7925,117.6531,117.7577,95919.0
2019-01-28 14:30:00,135.17,135.57,135.13,135.44,76472.0,117.7402,118.0887,117.7054,117.9754,76472.0
2019-01-28 15:00:00,135.45,135.59,135.32,135.32,91736.0,117.9841,118.1061,117.8709,117.8709,91736.0
2019-01-28 15:30:00,135.31,135.57,135.14,135.55,276343.0,117.8622,118.0887,117.7141,118.0712,276343.0
2019-01-29 09:30:00,135.37,135.88,134.49,134.79,84029.0,117.9145,118.3587,117.1479,117.4092,84029.0
2019-01-29 10:00:00,134.81,134.94,134.19,134.9,77192.0,117.4267,117.5399,116.8866,117.5051,77192.0
2019-01-29 10:30:00,134.94,135.11,133.95,133.98,66134.0,117.5399,117.688,116.6776,116.7037,66134.0
2019-01-29 11:00:00,133.96,134.26,133.85,134.01,71411.0,116.6863,116.9476,116.5905,116.7298,71411.0
2019-01-29 11:30:00,134.0,134.07,133.93,133.95,53136.0,116.7211,116.7821,116.6601,116.6776,53136.0
2019-01-29 12:00:00,133.98,134.25,133.94,134.13,56928.0,116.7037,116.9389,116.6688,116.8343,56928.0
2019-01-29 12:30:00,134.11,134.31,133.96,134.15,38294.0,116.8169,116.9911,116.6863,116.8518,38294.0
2019-01-29 13:00:00,134.15,134.16,133.97,134.08,46854.0,116.8518,116.8605,116.695,116.7908,46854.0
2019-01-29 13:30:00,134.11,134.12,134.0,134.05,99197.0,116.8169,116.8256,116.7211,116.7647,99197.0
2019-01-29 14:00:00,134.04,134.06,133.84,133.91,99473.0,116.756,116.7734,116.5817,116.6427,99473.0
2019-01-29 14:30:00,133.91,134.02,133.76,133.79,69195.0,116.6427,116.7385,116.5121,116.5382,69195.0
2019-01-29 15:00:00,133.8,134.07,133.77,134.07,163006.0,116.5469,116.7821,116.5208,116.7821,163006.0
2019-01-29 15:30:00,134.07,134.17,133.76,133.98,260580.0,116.7821,116.8692,116.5121,116.7037,260580.0
2019-01-30 09:30:00,137.0,137.97,135.01,137.53,382933.0,119.3343,120.1792,117.6009,119.7959,382933.0
2019-01-30 10:00:00,137.59,138.59,137.33,138.57,234077.0,119.8482,120.7192,119.6217,120.7018,234077.0
2019-01-30 10:30:00,138.57,138.96,138.18,138.28,160994.0,120.7018,121.0415,120.3621,120.4492,160994.0
2019-01-30 11:00:00,138.29,138.97,138.27,138.88,138478.0,120.4579,121.0502,120.4405,120.9718,138478.0
2019-01-30 11:30:00,138.87,139.46,138.8,139.14,161480.0,120.9631,121.4771,120.9022,121.1983,161480.0
2019-01-30 12:00:00,139.2,139.83,139.09,139.56,110146.0,121.2506,121.7993,121.1548,121.5642,110146.0
2019-01-30 12:30:00,139.55,139.64,139.29,139.48,121970.0,121.5555,121.6338,121.329,121.4945,121970.0
2019-01-30 13:00:00,139.45,139.59,138.99,139.09,139190.0,121.4683,121.5903,121.0677,121.1548,139190.0
2019-01-30 13:30:00,139.07,139.26,138.67,139.14,96526.0,121.1373,121.3028,120.7889,121.1983,96526.0
2019-01-30 14:00:00,139.17,140.79,139.01,140.21,212609.0,121.2245,122.6356,121.0851,122.1303,212609.0
2019-01-30 14:30:00,140.25,140.7,139.8,140.48,182912.0,122.1652,122.5572,121.7732,122.3655,182912.0
2019-01-30 15:00:00,140.48,140.56,140.04,140.09,254614.0,122.3655,122.4352,121.9823,122.0258,254614.0
2019-01-30 15:30:00,140.07,140.13,139.1,139.36,674588.0,122.0084,122.0607,121.1635,121.39,674588.0
2019-01-31 09:30:00,138.83,141.15,138.76,140.02,160461.0,120.9283,122.9491,120.8673,121.9648,160461.0
2019-01-31 10:00:00,140.02,140.46,139.52,140.46,172979.0,121.9648,122.3481,121.5293,122.3481,172979.0
2019-01-31 10:30:00,140.46,140.95,140.01,140.09,171486.0,122.3481,122.7749,121.9561,122.0258,171486.0
2019-01-31 11:00:00,140.1,140.38,139.92,140.09,149660.0,122.0345,122.2784,121.8777,122.0258,149660.0
2019-01-31 11:30:00,140.08,140.7,140.08,140.6,147226.0,122.0171,122.5572,122.0171,122.4701,147226.0
2019-01-31 12:00:00,140.62,140.62,139.69,139.69,295913.0,122.4875,122.4875,121.6774,121.6774,295913.0
2019-01-31 12:30:00,139.7,139.74,139.0,139.63,214052.0,121.6861,121.721,121.0764,121.6251,214052.0
2019-01-31 13:00:00,139.62,139.62,139.23,139.38,127067.0,121.6164,121.6164,121.2767,121.4074,127067.0
2019-01-31 13:30:00,139.4,139.44,138.9,139.0,180082.0,121.4248,121.4596,120.9893,121.0764,180082.0
2019-01-31 14:00:00,138.99,139.11,138.72,138.74,152313.0,121.0677,121.1722,120.8325,120.8499,152313.0
2019-01-31 14:30:00,138.76,138.82,138.43,138.65,179238.0,120.8673,120.9196,120.5799,120.7715,179238.0
2019-01-31 15:00:00,138.61,138.61,138.12,138.58,277662.0,120.7367,120.7367,120.3098,120.7105,277662.0
2019-01-31 15:30:00,138.59,139.94,138.58,139.83,1031530.0,120.7192,121.8952,120.7105,121.7993,1031530.0
2019-02-01 09:30:00,139.71,140.94,139.71,139.87,191459.0,121.6948,122.7662,121.6948,121.8342,191459.0
2019-02-01 10:00:00,139.87,141.06,139.87,140.94,155411.0,121.8342,122.8707,121.8342,122.7662,155411.0
2019-02-01 10:30:00,140.96,141.27,140.52,140.52,137276.0,122.7836,123.0537,122.4004,122.4004,137276.0
2019-02-01 11:00:00,140.52,141.0,140.35,140.97,137645.0,122.4004,122.8185,122.2523,122.7923,137645.0
2019-02-01 11:30:00,140.99,141.45,140.6,141.42,112946.0,122.8098,123.2105,122.4701,123.1843,112946.0
2019-02-01 12:00:00,141.43,141.55,141.09,141.24,129528.0,123.193,123.2976,122.8969,123.0275,129528.0
2019-02-01 12:30:00,141.24,141.38,141.05,141.1,86270.0,123.0275,123.1495,122.862,122.9056,86270.0
2019-02-01 13:00:00,141.11,141.15,140.55,140.72,82747.0,122.9143,122.9491,122.4265,122.5746,82747.0
2019-02-01 13:30:00,140.71,141.07,140.68,140.81,138614.0,122.5659,122.8795,122.5397,122.653,138614.0
2019-02-01 14:00:00,140.81,140.82,140.29,140.47,163061.0,122.653,122.6617,122.2,122.3568,163061.0
2019-02-01 14:30:00,140.47,140.63,140.26,140.34,117854.0,122.3568,122.4962,122.1739,122.2436,117854.0
2019-02-01 15:00:00,140.34,141.0,140.29,141.0,132121.0,122.2436,122.8185,122.2,122.8185,132121.0
2019-02-01 15:30:00,141.05,141.69,141.0,141.63,455273.0,122.862,123.4195,122.8185,123.3672,455273.0
2019-02-04 09:30:00,141.73,142.4,141.39,142.01,167580.0,123.4543,124.038,123.1582,123.6982,167580.0
2019-02-04 10:00:00,141.96,142.24,141.44,142.24,201447.0,123.6547,123.8986,123.2017,123.8986,201447.0
2019-02-04 10:30:00,142.22,142.83,142.22,142.8,173371.0,123.8812,124.4125,123.8812,124.3864,173371.0
2019-02-04 11:00:00,142.79,142.99,142.65,142.96,148915.0,124.3777,124.5519,124.2557,124.5257,148915.0
2019-02-04 11:30:00,142.95,143.48,142.85,143.45,138727.0,124.517,124.9787,124.4299,124.9526,138727.0
2019-02-04 12:00:00,143.47,143.52,143.16,143.19,107989.0,124.97,125.0135,124.7,124.7261,107989.0
2019-02-04 12:30:00,143.15,143.26,142.97,143.17,104208.0,124.6912,124.7871,124.5345,124.7087,104208.0
2019-02-04 13:00:00,143.16,143.21,142.94,142.94,117486.0,124.7,124.7435,124.5083,124.5083,117486.0
2019-02-04 13:30:00,142.95,143.21,142.91,143.19,115310.0,124.517,124.7435,124.4822,124.7261,115310.0
2019-02-04 14:00:00,143.19,143.58,143.12,143.3,125907.0,124.7261,125.0658,124.6651,124.8219,125907.0
2019-02-04 14:30:00,143.29,143.43,143.03,143.17,108618.0,124.8132,124.9351,124.5867,124.7087,108618.0
2019-02-04 15:00:00,143.18,143.52,142.95,143.34,169071.0,124.7174,125.0135,124.517,124.8567,169071.0
2019-02-04 15:30:00,143.34,143.69,143.18,143.62,310910.0,124.8567,125.1616,124.7174,125.1006,310910.0
2019-02-05 09:30:00,145.02,145.1,144.12,144.61,207653.0,126.3201,126.3898,125.5362,125.963,207653.0
2019-02-05 10:00:00,144.59,144.98,144.54,144.98,119985.0,125.9456,126.2853,125.902,126.2853,119985.0
2019-02-05 10:30:00,144.98,145.09,144.78,144.95,168415.0,126.2853,126.3811,126.1111,126.2591,168415.0
2019-02-05 11:00:00,144.93,145.06,144.65,144.81,116366.0,126.2417,126.355,125.9978,126.1372,116366.0
2019-02-05 11:30:00,144.8,145.16,144.74,145.03,95772.0,126.1285,126.4421,126.0762,126.3288,95772.0
2019-02-05 12:00:00,145.01,145.11,144.72,144.77,98182.0,126.3114,126.3985,126.0588,126.1024,98182.0
2019-02-05 12:30:00,144.76,144.89,144.36,144.39,155428.0,126.0936,126.2069,125.7452,125.7714,155428.0
2019-02-05 13:00:00,144.4,144.98,144.4,144.97,111416.0,125.7801,126.2853,125.7801,126.2766,111416.0
2019-02-05 13:30:00,144.96,145.06,144.74,144.96,89965.0,126.2679,126.355,126.0762,126.2679,89965.0
2019-02-05 14:00:00,144.98,145.45,144.98,145.16,86768.0,126.2853,126.6947,126.2853,126.4421,86768.0
2019-02-05 14:30:00,145.16,145.2,144.84,145.08,87094.0,126.4421,126.4769,126.1633,126.3724,87094.0
2019-02-05 15:00:00,145.09,145.4,145.01,145.37,168490.0,126.3811,126.6511,126.3114,126.625,168490.0
2019-02-05 15:30:00,145.37,145.49,145.1,145.29,384443.0,126.625,126.7295,126.3898,126.5553,384443.0
2019-02-06 09:30:00,145.0,145.33,144.75,145.02,69548.0,126.3027,126.5901,126.0849,126.3201,69548.0
2019-02-06 10:00:00,144.99,145.33,144.6,144.89,168834.0,126.294,126.5901,125.9543,126.2069,168834.0
2019-02-06 10:30:00,144.92,145.79,144.9,145.72,51266.0,126.233,126.9908,126.2156,126.9299,51266.0
2019-02-06 11:00:00,145.75,145.8,145.37,145.6,60532.0,126.956,126.9995,126.625,126.8253,60532.0
2019-02-06 11:30:00,145.6,145.77,145.24,145.36,96874.0,126.8253,126.9734,126.5117,126.6163,96874.0
2019-02-06 12:00:00,145.35,145.91,145.22,145.84,85137.0,126.6076,127.0954,126.4943,127.0344,85137.0
2019-02-06 12:30:00,145.81,146.02,145.71,145.77,74516.0,127.0082,127.1912,126.9211,126.9734,74516.0
2019-02-06 13:00:00,145.76,146.09,145.76,145.92,86806.0,126.9647,127.2521,126.9647,127.1041,86806.0
2019-02-06 13:30:00,145.92,146.0,145.77,145.86,92431.0,127.1041,127.1737,126.9734,127.0518,92431.0
2019-02-06 14:00:00,145.85,145.92,145.66,145.87,76784.0,127.0431,127.1041,126.8776,127.0605,76784.0
2019-02-06 14:30:00,145.87,145.89,145.47,145.67,64711.0,127.0605,127.0779,126.7121,126.8863,64711.0
2019-02-06 15:00:00,145.68,145.79,145.59,145.65,72758.0,126.895,126.9908,126.8166,126.8689,72758.0
2019-02-06 15:30:00,145.63,145.66,145.4,145.54,202890.0,126.8515,126.8776,126.6511,126.7731,202890.0
2019-02-07 09:30:00,144.02,144.92,143.93,144.71,102252.0,125.4491,126.233,125.3707,126.0501,102252.0
2019-02-07 10:00:00,144.7,145.79,144.44,145.74,101053.0,126.0414,126.9908,125.8149,126.9473,101053.0
2019-02-07 10:30:00,145.74,145.89,144.65,144.69,196443.0,126.9473,127.0779,125.9978,126.0327,196443.0
2019-02-07 11:00:00,144.72,144.84,144.3,144.74,166385.0,126.0588,126.1633,125.693,126.0762,166385.0
2019-02-07 11:30:00,144.72,144.72,144.1,144.35,319907.0,126.0588,126.0588,125.5187,125.7365,319907.0
2019-02-07 12:00:00,144.37,144.83,144.15,144.75,99277.0,125.7539,126.1546,125.5623,126.0849,99277.0
2019-02-07 12:30:00,144.73,145.0,144.3,144.55,106421.0,126.0675,126.3027,125.693,125.9107,106421.0
2019-02-07 13:00:00,144.54,145.23,144.53,145.16,68756.0,125.902,126.503,125.8933,126.4421,68756.0
2019-02-07 13:30:00,145.17,145.42,145.1,145.28,87080.0,126.4508,126.6685,126.3898,126.5466,87080.0
2019-02-07 14:00:00,145.27,145.38,144.85,145.31,77270.0,126.5379,126.6337,126.172,126.5727,77270.0
2019-02-07 14:30:00,145.32,145.44,145.17,145.19,71107.0,126.5814,126.686,126.4508,126.4682,71107.0
2019-02-07 15:00:00,145.2,145.28,144.96,145.2,83129.0,126.4769,126.5466,126.2679,126.4769,83129.0
2019-02-07 15:30:00,145.2,145.73,144.94,145.69,217652.0,126.4769,126.9386,126.2504,126.9037,217652.0
2019-02-08 09:30:00,144.32,145.34,144.04,145.07,116701.0,125.7104,126.5989,125.4665,126.3637,116701.0
2019-02-08 10:00:00,145.04,145.38,144.87,145.3,53068.0,126.3375,126.6337,126.1895,126.564,53068.0
2019-02-08 10:30:00,145.29,145.69,145.21,145.62,51172.0,126.5553,126.9037,126.4856,126.8427,51172.0
2019-02-08 11:00:00,145.62,145.96,145.42,145.8,60203.0,126.8427,127.1389,126.6685,126.9995,60203.0
2019-02-08 11:30:00,145.8,146.07,145.47,146.06,94694.0,126.9995,127.2347,126.7121,127.226,94694.0
2019-02-08 12:00:00,146.03,146.1,145.67,145.96,64340.0,127.1999,127.2609,126.8863,127.1389,64340.0
2019-02-08 12:30:00,145.95,146.01,145.61,145.66,65443.0,127.1302,127.1825,126.834,126.8776,65443.0
2019-02-08 13:00:00,145.65,146.04,145.63,146.01,55065.0,126.8689,127.2086,126.8515,127.1825,55065.0
2019-02-08 13:30:00,146.01,146.06,145.67,145.9,42650.0,127.1825,127.226,126.8863,127.0866,42650.0
2019-02-08 14:00:00,145.93,146.08,145.84,146.04,46170.0,127.1128,127.2434,127.0344,127.2086,46170.0
2019-02-08 14:30:00,146.05,146.2,145.96,146.03,59274.0,127.2173,127.348,127.1389,127.1999,59274.0
2019-02-08 15:00:00,146.04,146.27,145.87,146.22,78802.0,127.2086,127.4089,127.0605,127.3654,78802.0
2019-02-08 15:30:00,146.23,146.85,145.99,146.85,242214.0,127.3741,127.9141,127.165,127.9141,242214.0
2019-02-11 09:30:00,147.19,147.74,146.79,147.19,112227.0,128.2103,128.6894,127.8619,128.2103,112227.0
2019-02-11 10:00:00,147.14,147.34,146.95,147.18,88351.0,128.1667,128.341,128.0012,128.2016,88351.0
2019-02-11 10:30:00,147.18,147.5,146.99,147.38,44335.0,128.2016,128.4803,128.0361,128.3758,44335.0
2019-02-11 11:00:00,147.39,147.47,146.91,147.13,87701.0,128.3845,128.4542,127.9664,128.158,87701.0
2019-02-11 11:30:00,147.11,147.41,147.05,147.3,62821.0,128.1406,128.4019,128.0884,128.3061,62821.0
2019-02-11 12:00:00,147.3,147.39,147.03,147.22,65445.0,128.3061,128.3845,128.0709,128.2364,65445.0
2019-02-11 12:30:00,147.23,147.26,146.94,147.02,105899.0,128.2451,128.2713,127.9925,128.0622,105899.0
2019-02-11 13:00:00,146.99,147.15,146.99,147.01,64482.0,128.0361,128.1755,128.0361,128.0535,64482.0
2019-02-11 13:30:00,147.02,147.21,146.95,147.16,102649.0,128.0622,128.2277,128.0012,128.1842,102649.0
2019-02-11 14:00:00,147.15,147.17,146.98,147.09,90876.0,128.1755,128.1929,128.0274,128.1232,90876.0
2019-02-11 14:30:00,147.1,147.31,146.92,147.19,73769.0,128.1319,128.3148,127.9751,128.2103,73769.0
2019-02-11 15:00:00,147.19,147.42,147.12,147.35,117271.0,128.2103,128.4106,128.1493,128.3497,117271.0
2019-02-11 15:30:00,147.36,147.61,147.11,147.51,243359.0,128.3584,128.5761,128.1406,128.489,243359.0
2019-02-12 09:30:00,148.71,148.99,148.31,148.73,123738.0,129.5343,129.7782,129.1859,129.5517,123738.0
2019-02-12 10:00:00,148.82,149.07,148.7,148.76,81904.0,129.6301,129.8479,129.5256,129.5779,81904.0
2019-02-12 10:30:00,148.8,148.95,148.27,148.9,217463.0,129.6127,129.7434,129.151,129.6998,217463.0
2019-02-12 11:00:00,148.91,149.33,148.91,149.33,73949.0,129.7085,130.0744,129.7085,130.0744,73949.0
2019-02-12 11:30:00,149.35,149.57,149.25,149.4,92125.0,130.0918,130.2834,130.0047,130.1353,92125.0
2019-02-12 12:00:00,149.41,149.46,149.18,149.3,79589.0,130.144,130.1876,129.9437,130.0482,79589.0
2019-02-12 12:30:00,149.31,149.66,149.29,149.57,78070.0,130.0569,130.3618,130.0395,130.2834,78070.0
2019-02-12 13:00:00,149.58,149.59,149.24,149.33,71967.0,130.2921,130.3008,129.996,130.0744,71967.0
2019-02-12 13:30:00,149.34,149.69,149.34,149.69,80376.0,130.0831,130.3879,130.0831,130.3879,80376.0
2019-02-12 14:00:00,149.67,149.93,149.57,149.76,73420.0,130.3705,130.597,130.2834,130.4489,73420.0
2019-02-12 14:30:00,149.75,149.75,149.21,149.28,135272.0,130.4402,130.4402,129.9698,130.0308,135272.0
2019-02-12 15:00:00,149.28,149.79,149.21,149.61,112020.0,130.0308,130.475,129.9698,130.3182,112020.0
2019-02-12 15:30:00,149.6,149.79,149.41,149.48,293421.0,130.3095,130.475,130.144,130.205,293421.0
2019-02-13 09:30:00,150.0,151.26,149.89,150.87,163775.0,130.658,131.7555,130.5621,131.4158,163775.0
2019-02-13 10:00:00,150.88,151.12,150.68,150.97,118789.0,131.4245,131.6335,131.2503,131.5029,118789.0
2019-02-13 10:30:00,150.95,151.32,150.76,151.12,123161.0,131.4855,131.8077,131.32,131.6335,123161.0
2019-02-13 11:00:00,151.14,151.35,150.96,150.96,150247.0,131.651,131.8339,131.4942,131.4942,150247.0
2019-02-13 11:30:00,150.95,150.95,150.71,150.94,87443.0,131.4855,131.4855,131.2764,131.4767,87443.0
2019-02-13 12:00:00,150.94,151.0,150.75,150.83,115625.0,131.4767,131.529,131.3112,131.3809,115625.0
2019-02-13 12:30:00,150.85,150.98,150.76,150.88,79250.0,131.3984,131.5116,131.32,131.4245,79250.0
2019-02-13 13:00:00,150.87,151.07,150.82,151.01,52020.0,131.4158,131.59,131.3722,131.5377,52020.0
2019-02-13 13:30:00,151.01,151.04,150.83,150.91,64686.0,131.5377,131.5639,131.3809,131.4506,64686.0
2019-02-13 14:00:00,150.91,151.12,150.91,151.09,55269.0,131.4506,131.6335,131.4506,131.6074,55269.0
2019-02-13 14:30:00,151.09,151.14,150.69,150.71,76056.0,131.6074,131.651,131.259,131.2764,76056.0
2019-02-13 15:00:00,150.71,150.74,150.48,150.54,103005.0,131.2764,131.3025,131.0761,131.1283,103005.0
2019-02-13 15:30:00,150.55,150.63,149.98,150.49,286372.0,131.137,131.2067,130.6405,131.0848,286372.0
2019-02-14 09:30:00,149.63,150.0,149.25,149.4,135531.0,130.3357,130.658,130.0047,130.1353,135531.0
2019-02-14 10:00:00,149.39,149.66,149.25,149.26,160829.0,130.1266,130.3618,130.0047,130.0134,160829.0
2019-02-14 10:30:00,149.29,149.46,148.74,149.35,258954.0,130.0395,130.1876,129.5604,130.0918,258954.0
2019-02-14 11:00:00,149.37,149.39,148.75,148.77,146579.0,130.1092,130.1266,129.5691,129.5866,146579.0
2019-02-14 11:30:00,148.77,149.48,148.68,149.26,182469.0,129.5866,130.205,129.5082,130.0134,182469.0
2019-02-14 12:00:00,149.28,149.38,149.01,149.26,121793.0,130.0308,130.1179,129.7956,130.0134,121793.0
2019-02-14 12:30:00,149.26,149.29,149.02,149.02,83245.0,130.0134,130.0395,129.8043,129.8043,83245.0
2019-02-14 13:00:00,149.04,149.17,148.89,149.13,82462.0,129.8217,129.935,129.6911,129.9001,82462.0
2019-02-14 13:30:00,149.14,149.32,149.12,149.15,91060.0,129.9089,130.0656,129.8914,129.9176,91060.0
2019-02-14 14:00:00,149.15,149.23,148.99,149.05,74731.0,129.9176,129.9872,129.7782,129.8305,74731.0
2019-02-14 14:30:00,149.02,149.04,148.42,148.53,118096.0,129.8043,129.8217,129.2817,129.3775,118096.0
2019-02-14 15:00:00,148.53,148.86,148.27,148.29,162626.0,129.3775,129.665,129.151,129.1685,162626.0
2019-02-14 15:30:00,148.3,148.49,148.07,148.14,349717.0,129.1772,129.3427,128.9768,129.0378,349717.0
2019-02-15 09:30:00,149.17,150.32,148.98,149.14,266563.0,129.935,130.9367,129.7695,129.9089,266563.0
2019-02-15 10:00:00,149.08,149.35,148.44,149.16,149830.0,129.8566,130.0918,129.2991,129.9263,149830.0
2019-02-15 10:30:00,149.2,149.63,148.72,148.72,88320.0,129.9611,130.3357,129.543,129.543,88320.0
2019-02-15 11:00:00,148.72,148.93,148.45,148.66,88570.0,129.543,129.7259,129.3078,129.4907,88570.0
2019-02-15 11:30:00,148.66,148.83,148.49,148.71,81265.0,129.4907,129.6388,129.3427,129.5343,81265.0
2019-02-15 12:00:00,148.7,149.17,148.68,148.9,53051.0,129.5256,129.935,129.5082,129.6998,53051.0
2019-02-15 12:30:00,148.9,149.04,148.75,148.8,47924.0,129.6998,129.8217,129.5691,129.6127,47924.0
2019-02-15 13:00:00,148.79,148.89,148.6,148.71,58697.0,129.604,129.6911,129.4385,129.5343,58697.0
2019-02-15 13:30:00,148.74,148.92,148.62,148.87,53520.0,129.5604,129.7172,129.4559,129.6737,53520.0
2019-02-15 14:00:00,148.87,149.27,148.87,149.22,65993.0,129.6737,130.0221,129.6737,129.9785,65993.0
2019-02-15 14:30:00,149.22,149.61,149.21,149.52,88064.0,129.9785,130.3182,129.9698,130.2399,88064.0
2019-02-15 15:00:00,149.51,149.57,149.24,149.31,111234.0,130.2311,130.2834,129.996,130.0569,111234.0
2019-02-15 15:30:00,149.3,149.82,149.23,149.66,363167.0,130.0482,130.5012,129.9872,130.3618,363167.0
2019-02-19 09:30:00,149.02,149.75,149.02,149.61,76941.0,129.8043,130.4402,129.8043,130.3182,76941.0
2019-02-19 10:00:00,149.62,149.84,149.43,149.8,60788.0,130.327,130.5186,130.1615,130.4837,60788.0
2019-02-19 10:30:00,149.78,149.79,149.31,149.47,51986.0,130.4663,130.475,130.0569,130.1963,51986.0
2019-02-19 11:00:00,149.47,149.78,149.4,149.47,68278.0,130.1963,130.4663,130.1353,130.1963,68278.0
2019-02-19 11:30:00,149.45,150.05,149.41,150.02,56186.0,130.1789,130.7015,130.144,130.6754,56186.0
2019-02-19 12:00:00,150.02,150.1,149.89,150.07,46173.0,130.6754,130.7451,130.5621,130.7189,46173.0
2019-02-19 12:30:00,150.05,150.33,150.0,150.14,43835.0,130.7015,130.9454,130.658,130.7799,43835.0
2019-02-19 13:00:00,150.15,150.15,149.98,150.04,32653.0,130.7886,130.7886,130.6405,130.6928,32653.0
2019-02-19 13:30:00,150.06,150.33,150.03,150.1,36373.0,130.7102,130.9454,130.6841,130.7451,36373.0
2019-02-19 14:00:00,150.1,150.41,150.08,150.35,49015.0,130.7451,131.0151,130.7276,130.9628,49015.0
2019-02-19 14:30:00,150.35,150.55,150.21,150.46,63595.0,130.9628,131.137,130.8409,131.0586,63595.0
2019-02-19 15:00:00,150.46,150.47,150.14,150.19,59529.0,131.0586,131.0674,130.7799,130.8235,59529.0
2019-02-19 15:30:00,150.18,150.42,150.18,150.31,201047.0,130.8147,131.0238,130.8147,130.928,201047.0
2019-02-20 09:30:00,150.66,150.71,150.07,150.37,82162.0,131.2329,131.2764,130.7189,130.9802,82162.0
2019-02-20 10:00:00,150.34,150.36,149.84,150.3,78117.0,130.9541,130.9715,130.5186,130.9193,78117.0
2019-02-20 10:30:00,150.3,150.45,150.23,150.28,55200.0,130.9193,131.0499,130.8583,130.9019,55200.0
2019-02-20 11:00:00,150.29,150.4,150.14,150.37,68795.0,130.9106,131.0064,130.7799,130.9802,68795.0
2019-02-20 11:30:00,150.36,150.63,150.27,150.56,43866.0,130.9715,131.2067,130.8931,131.1457,43866.0
2019-02-20 12:00:00,150.57,150.59,150.03,150.05,58653.0,131.1545,131.1719,130.6841,130.7015,58653.0
2019-02-20 12:30:00,150.03,150.12,149.56,149.77,46331.0,130.6841,130.7625,130.2747,130.4576,46331.0
2019-02-20 13:00:00,149.78,150.1,149.71,150.06,37557.0,130.4663,130.7451,130.4054,130.7102,37557.0
2019-02-20 13:30:00,150.06,150.26,149.94,150.26,41105.0,130.7102,130.8844,130.6057,130.8844,41105.0
2019-02-20 14:00:00,150.24,150.57,149.47,149.86,48342.0,130.867,131.1545,130.1963,130.536,48342.0
2019-02-20 14:30:00,149.91,150.4,149.91,150.32,53602.0,130.5796,131.0064,130.5796,130.9367,53602.0
2019-02-20 15:00:00,150.32,150.47,150.16,150.3,77198.0,130.9367,131.0674,130.7973,130.9193,77198.0
2019-02-20 15:30:00,150.26,150.61,150.17,150.61,186462.0,130.8844,131.1893,130.806,131.1893,186462.0
2019-02-21 09:30:00,150.14,150.14,149.61,149.94,68709.0,130.7799,130.7799,130.3182,130.6057,68709.0
2019-02-21 10:00:00,149.87,150.25,149.65,149.9,40993.0,130.5447,130.8757,130.3531,130.5709,40993.0
2019-02-21 10:30:00,149.95,150.5,149.83,150.42,77531.0,130.6144,131.0935,130.5099,131.0238,77531.0
2019-02-21 11:00:00,150.45,150.88,150.36,150.73,55048.0,131.0499,131.4245,130.9715,131.2938,55048.0
2019-02-21 11:30:00,150.71,151.25,150.69,151.15,63456.0,131.2764,131.7468,131.259,131.6597,63456.0
2019-02-21 12:00:00,151.15,151.36,151.09,151.32,48012.0,131.6597,131.8426,131.6074,131.8077,48012.0
2019-02-21 12:30:00,151.33,151.48,151.28,151.44,42708.0,131.8165,131.9471,131.7729,131.9123,42708.0
2019-02-21 13:00:00,151.44,151.5,151.08,151.08,38466.0,131.9123,131.9645,131.5987,131.5987,38466.0
2019-02-21 13:30:00,151.08,151.19,151.0,151.16,40485.0,131.5987,131.6945,131.529,131.6684,40485.0
2019-02-21 14:00:00,151.15,151.15,150.61,150.82,46219.0,131.6597,131.6597,131.1893,131.3722,46219.0
2019-02-21 14:30:00,150.83,150.83,150.35,150.55,58007.0,131.3809,131.3809,130.9628,131.137,58007.0
2019-02-21 15:00:00,150.54,150.74,150.46,150.53,50072.0,131.1283,131.3025,131.0586,131.1196,50072.0
2019-02-21 15:30:00,150.53,150.99,150.3,150.99,179855.0,131.1196,131.5203,130.9193,131.5203,179855.0
2019-02-22 09:30:00,151.62,151.96,151.22,151.96,61203.0,132.0691,132.3652,131.7206,132.3652,61203.0
2019-02-22 10:00:00,151.95,152.23,151.89,152.09,91506.0,132.3565,132.6004,132.3042,132.4785,91506.0
2019-02-22 10:30:00,152.1,152.58,152.05,152.39,73660.0,132.4872,132.9053,132.4436,132.7398,73660.0
2019-02-22 11:00:00,152.41,152.82,152.17,152.71,60357.0,132.7572,133.1143,132.5481,133.0185,60357.0
2019-02-22 11:30:00,152.72,152.82,152.43,152.74,104418.0,133.0272,133.1143,132.7746,133.0446,104418.0
2019-02-22 12:00:00,152.7,152.96,152.67,152.72,82119.0,133.0098,133.2363,132.9837,133.0272,82119.0
2019-02-22 12:30:00,152.7,152.72,152.42,152.61,38948.0,133.0098,133.0272,132.7659,132.9314,38948.0
2019-02-22 13:00:00,152.61,152.61,152.27,152.45,32557.0,132.9314,132.9314,132.6352,132.792,32557.0
2019-02-22 13:30:00,152.45,152.85,152.4,152.82,41419.0,132.792,133.1405,132.7485,133.1143,41419.0
2019-02-22 14:00:00,152.82,153.02,152.64,152.73,60641.0,133.1143,133.2885,132.9575,133.0359,60641.0
2019-02-22 14:30:00,152.74,152.95,152.35,152.56,92913.0,133.0446,133.2276,132.7049,132.8879,92913.0
2019-02-22 15:00:00,152.53,153.01,152.49,152.96,103300.0,132.8617,133.2798,132.8269,133.2363,103300.0
2019-02-22 15:30:00,152.89,153.21,152.8,153.18,197693.0,133.1753,133.454,133.0969,133.4279,197693.0
2019-02-25 09:30:00,154.06,154.55,153.18,153.19,95211.0,134.1944,134.6212,133.4279,133.4366,95211.0
2019-02-25 10:00:00,153.19,153.76,153.03,153.44,38878.0,133.4366,133.9331,133.2972,133.6544,38878.0
2019-02-25 10:30:00,153.43,153.87,153.31,153.67,48436.0,133.6457,134.0289,133.5411,133.8547,48436.0
2019-02-25 11:00:00,153.67,153.69,153.37,153.49,50912.0,133.8547,133.8721,133.5934,133.6979,50912.0
2019-02-25 11:30:00,153.47,153.63,153.35,153.35,52310.0,133.6805,133.8199,133.576,133.576,52310.0
2019-02-25 12:00:00,153.34,153.4,152.93,152.97,35574.0,133.5673,133.6195,133.2101,133.245,35574.0
2019-02-25 12:30:00,152.95,152.96,152.73,152.8,33883.0,133.2276,133.2363,133.0359,133.0969,33883.0
2019-02-25 13:00:00,152.81,152.92,152.67,152.67,35928.0,133.1056,133.2014,132.9837,132.9837,35928.0
2019-02-25 13:30:00,152.72,152.86,152.47,152.76,45807.0,133.0272,133.1492,132.8095,133.0621,45807.0
2019-02-25 14:00:00,152.77,152.93,152.69,152.75,35656.0,133.0708,133.2101,133.0011,133.0534,35656.0
2019-02-25 14:30:00,152.76,152.9,152.64,152.7,35985.0,133.0621,133.184,132.9575,133.0098,35985.0
2019-02-25 15:00:00,152.72,152.75,152.31,152.33,51847.0,133.0272,133.0534,132.6701,132.6875,51847.0
2019-02-25 15:30:00,152.34,152.57,152.23,152.49,196207.0,132.6962,132.8966,132.6004,132.8269,196207.0
2019-02-26 09:30:00,152.54,152.99,152.25,152.47,78495.0,132.8704,133.2624,132.6178,132.8095,78495.0
2019-02-26 10:00:00,152.42,153.1,152.32,152.91,42065.0,132.7659,133.3582,132.6788,133.1927,42065.0
2019-02-26 10:30:00,152.92,153.1,152.48,152.48,46121.0,133.2014,133.3582,132.8182,132.8182,46121.0
2019-02-26 11:00:00,152.49,153.33,152.42,153.14,45643.0,132.8269,133.5586,132.7659,133.3931,45643.0
2019-02-26 11:30:00,153.18,153.33,152.91,153.02,34034.0,133.4279,133.5586,133.1927,133.2885,34034.0
2019-02-26 12:00:00,153.01,153.18,152.95,153.06,53643.0,133.2798,133.4279,133.2276,133.3234,53643.0
2019-02-26 12:30:00,153.06,153.1,152.71,152.81,59877.0,133.3234,133.3582,133.0185,133.1056,59877.0
2019-02-26 13:00:00,152.87,153.02,152.77,152.93,58753.0,133.1579,133.2885,133.0708,133.2101,58753.0
2019-02-26 13:30:00,152.91,153.04,152.76,152.96,46676.0,133.1927,133.306,133.0621,133.2363,46676.0
2019-02-26 14:00:00,152.99,153.16,152.92,152.95,46339.0,133.2624,133.4105,133.2014,133.2276,46339.0
2019-02-26 14:30:00,152.95,153.28,152.95,153.15,52432.0,133.2276,133.515,133.2276,133.4018,52432.0
2019-02-26 15:00:00,153.17,153.42,153.12,153.18,65483.0,133.4192,133.637,133.3756,133.4279,65483.0
2019-02-26 15:30:00,153.19,153.32,152.82,152.9,171467.0,133.4366,133.5499,133.1143,133.184,171467.0
2019-02-27 09:30:00,152.08,152.73,151.88,152.28,97756.0,132.4697,133.0359,132.2955,132.644,97756.0
2019-02-27 10:00:00,152.25,152.31,151.66,152.03,101689.0,132.6178,132.6701,132.1039,132.4262,101689.0
2019-02-27 10:30:00,152.01,152.46,152.0,152.33,31342.0,132.4088,132.8007,132.4001,132.6875,31342.0
2019-02-27 11:00:00,152.31,152.7,152.26,152.69,62460.0,132.6701,133.0098,132.6265,133.0011,62460.0
2019-02-27 11:30:00,152.71,152.74,152.44,152.64,46129.0,133.0185,133.0446,132.7833,132.9575,46129.0
2019-02-27 12:00:00,152.64,152.88,152.63,152.75,37866.0,132.9575,133.1666,132.9488,133.0534,37866.0
2019-02-27 12:30:00,152.77,152.88,152.71,152.73,27853.0,133.0708,133.1666,133.0185,133.0359,27853.0
2019-02-27 13:00:00,152.73,153.07,152.73,153.04,27187.0,133.0359,133.3321,133.0359,133.306,27187.0
2019-02-27 13:30:00,153.07,153.21,152.96,153.16,31077.0,133.3321,133.454,133.2363,133.4105,31077.0
2019-02-27 14:00:00,153.19,153.4,153.09,153.2,43209.0,133.4366,133.6195,133.3495,133.4453,43209.0
2019-02-27 14:30:00,153.22,153.36,152.94,153.08,54500.0,133.4627,133.5847,133.2189,133.3408,54500.0
2019-02-27 15:00:00,153.07,153.18,152.82,152.82,58959.0,133.3321,133.4279,133.1143,133.1143,58959.0
2019-02-27 15:30:00,152.81,153.11,152.68,152.97,159627.0,133.1056,133.3669,132.9924,133.245,159627.0
2019-02-28 09:30:00,152.68,153.54,152.67,153.3,84311.0,132.9924,133.7415,132.9837,133.5324,84311.0
2019-02-28 10:00:00,153.31,153.56,153.04,153.19,62778.0,133.5411,133.7589,133.306,133.4366,62778.0
2019-02-28 10:30:00,153.15,153.2,152.3,152.37,103259.0,133.4018,133.4453,132.6614,132.7224,103259.0
2019-02-28 11:00:00,152.39,152.92,152.38,152.84,52928.0,132.7398,133.2014,132.7311,133.1317,52928.0
2019-02-28 11:30:00,152.82,153.34,152.82,153.25,40101.0,133.1143,133.5673,133.1143,133.4889,40101.0
2019-02-28 12:00:00,153.25,153.52,153.16,153.44,40177.0,133.4889,133.7241,133.4105,133.6544,40177.0
2019-02-28 12:30:00,153.45,153.55,153.31,153.49,33287.0,133.6631,133.7502,133.5411,133.6979,33287.0
2019-02-28 13:00:00,153.5,153.52,153.37,153.38,37517.0,133.7066,133.7241,133.5934,133.6021,37517.0
2019-02-28 13:30:00,153.36,153.48,153.29,153.35,52526.0,133.5847,133.6892,133.5237,133.576,52526.0
2019-02-28 14:00:00,153.38,153.49,153.24,153.42,54235.0,133.6021,133.6979,133.4802,133.637,54235.0
2019-02-28 14:30:00,153.39,153.45,153.15,153.41,83092.0,133.6108,133.6631,133.4018,133.6282,83092.0
2019-02-28 15:00:00,153.39,153.46,153.26,153.27,75823.0,133.6108,133.6718,133.4976,133.5063,75823.0
2019-02-28 15:30:00,153.28,153.42,152.76,153.03,401824.0,133.515,133.637,133.0621,133.2972,401824.0
2019-03-01 09:30:00,154.25,154.29,153.53,153.93,114708.0,134.3599,134.3948,133.7328,134.0812,114708.0
2019-03-01 10:00:00,153.96,153.99,153.41,153.61,152277.0,134.1073,134.1335,133.6282,133.8025,152277.0
2019-03-01 10:30:00,153.6,153.87,153.49,153.63,64648.0,133.7937,134.0289,133.6979,133.8199,64648.0
2019-03-01 11:00:00,153.61,153.62,153.21,153.41,113982.0,133.8025,133.8112,133.454,133.6282,113982.0
2019-03-01 11:30:00,153.39,153.49,153.15,153.41,42605.0,133.6108,133.6979,133.4018,133.6282,42605.0
2019-03-01 12:00:00,153.38,153.54,153.23,153.48,209040.0,133.6021,133.7415,133.4715,133.6892,209040.0
2019-03-01 12:30:00,153.51,153.76,153.51,153.68,42592.0,133.7154,133.9331,133.7154,133.8634,42592.0
2019-03-01 13:00:00,153.69,154.06,153.67,154.05,72972.0,133.8721,134.1944,133.8547,134.1857,72972.0
2019-03-01 13:30:00,153.98,154.22,153.89,153.91,36963.0,134.1247,134.3338,134.0464,134.0638,36963.0
2019-03-01 14:00:00,153.92,154.39,153.83,154.39,44193.0,134.0725,134.4819,133.9941,134.4819,44193.0
2019-03-01 14:30:00,154.41,154.42,154.16,154.22,54951.0,134.4993,134.508,134.2815,134.3338,54951.0
2019-03-01 15:00:00,154.23,154.27,153.94,154.1,68211.0,134.3425,134.3774,134.0899,134.2293,68211.0
2019-03-01 15:30:00,154.1,154.25,153.8,153.86,246352.0,134.2293,134.3599,133.968,134.0202,246352.0
2019-03-04 09:30:00,153.85,154.32,153.19,153.92,282892.0,134.0115,134.4209,133.4366,134.0725,282892.0
2019-03-04 10:00:00,153.91,154.21,153.41,153.74,219984.0,134.0638,134.3251,133.6282,133.9157,219984.0
2019-03-04 10:30:00,153.76,153.89,152.84,153.05,368229.0,133.9331,134.0464,133.1317,133.3147,368229.0
2019-03-04 11:00:00,153.04,153.21,152.54,152.58,298769.0,133.306,133.454,132.8704,132.9053,298769.0
2019-03-04 11:30:00,152.56,152.59,151.74,152.02,219483.0,132.8879,132.914,132.1736,132.4175,219483.0
2019-03-04 12:00:00,152.02,152.5,151.62,152.1,202056.0,132.4175,132.8356,132.0691,132.4872,202056.0
2019-03-04 12:30:00,152.1,152.28,151.58,151.69,142297.0,132.4872,132.644,132.0342,132.13,142297.0
2019-03-04 13:00:00,151.68,152.17,151.41,152.13,134007.0,132.1213,132.5481,131.8861,132.5133,134007.0
2019-03-04 13:30:00,152.14,152.79,152.1,152.54,109608.0,132.522,133.0882,132.4872,132.8704,109608.0
2019-03-04 14:00:00,152.57,152.84,152.22,152.76,272895.0,132.8966,133.1317,132.5917,133.0621,272895.0
2019-03-04 14:30:00,152.77,152.98,152.65,152.72,124420.0,133.0708,133.2537,132.9662,133.0272,124420.0
2019-03-04 15:00:00,152.72,152.92,152.53,152.79,154509.0,133.0272,133.2014,132.8617,133.0882,154509.0
2019-03-04 15:30:00,152.78,153.31,152.69,153.3,474431.0,133.0795,133.5411,133.0011,133.5324,474431.0
2019-03-05 09:30:00,153.45,153.46,152.71,153.17,303479.0,133.6631,133.6718,133.0185,133.4192,303479.0
2019-03-05 10:00:00,153.19,153.6,152.86,153.0,168057.0,133.4366,133.7937,133.1492,133.2711,168057.0
2019-03-05 10:30:00,153.01,153.18,152.75,152.89,306461.0,133.2798,133.4279,133.0534,133.1753,306461.0
2019-03-05 11:00:00,152.91,153.05,152.73,153.0,126944.0,133.1927,133.3147,133.0359,133.2711,126944.0
2019-03-05 11:30:00,153.0,153.25,152.57,152.72,160304.0,133.2711,133.4889,132.8966,133.0272,160304.0
2019-03-05 12:00:00,152.73,152.75,152.35,152.4,118893.0,133.0359,133.0534,132.7049,132.7485,118893.0
2019-03-05 12:30:00,152.42,152.92,152.39,152.92,85069.0,132.7659,133.2014,132.7398,133.2014,85069.0
2019-03-05 13:00:00,152.92,153.02,152.78,152.79,76819.0,133.2014,133.2885,133.0795,133.0882,76819.0
2019-03-05 13:30:00,152.79,152.88,152.49,152.67,48381.0,133.0882,133.1666,132.8269,132.9837,48381.0
2019-03-05 14:00:00,152.66,152.82,152.52,152.79,63295.0,132.975,133.1143,132.853,133.0882,63295.0
2019-03-05 14:30:00,152.81,152.95,152.64,152.86,69258.0,133.1056,133.2276,132.9575,133.1492,69258.0
2019-03-05 15:00:00,152.86,152.91,152.72,152.84,83414.0,133.1492,133.1927,133.0272,133.1317,83414.0
2019-03-05 15:30:00,152.85,153.18,152.64,152.66,458307.0,133.1405,133.4279,132.9575,132.975,458307.0
2019-03-06 09:30:00,152.47,153.21,152.17,153.2,124426.0,132.8095,133.454,132.5481,133.4453,124426.0
2019-03-06 10:00:00,153.21,153.32,152.39,152.43,78906.0,133.454,133.5499,132.7398,132.7746,78906.0
2019-03-06 10:30:00,152.43,153.02,152.28,152.99,58588.0,132.7746,133.2885,132.644,133.2624,58588.0
2019-03-06 11:00:00,152.96,153.08,152.67,152.74,88040.0,133.2363,133.3408,132.9837,133.0446,88040.0
2019-03-06 11:30:00,152.75,152.87,152.37,152.77,49278.0,133.0534,133.1579,132.7224,133.0708,49278.0
2019-03-06 12:00:00,152.76,153.05,152.68,152.75,52601.0,133.0621,133.3147,132.9924,133.0534,52601.0
2019-03-06 12:30:00,152.76,153.07,152.65,152.67,48116.0,133.0621,133.3321,132.9662,132.9837,48116.0
2019-03-06 13:00:00,152.69,152.94,152.59,152.77,49414.0,133.0011,133.2189,132.914,133.0708,49414.0
2019-03-06 13:30:00,152.8,153.11,152.77,153.01,66904.0,133.0969,133.3669,133.0708,133.2798,66904.0
2019-03-06 14:00:00,153.01,153.01,152.77,152.81,110038.0,133.2798,133.2798,133.0708,133.1056,110038.0
2019-03-06 14:30:00,152.83,152.87,152.5,152.79,65964.0,133.123,133.1579,132.8356,133.0882,65964.0
2019-03-06 15:00:00,152.79,152.95,152.49,152.58,68218.0,133.0882,133.2276,132.8269,132.9053,68218.0
2019-03-06 15:30:00,152.58,152.99,152.52,152.53,236045.0,132.9053,133.2624,132.853,132.8617,236045.0
2019-03-07 09:30:00,151.45,151.98,150.52,150.97,98633.0,132.6138,133.0779,131.7995,132.1935,98633.0
2019-03-07 10:00:00,150.97,151.06,150.63,150.99,115691.0,132.1935,132.2723,131.8958,132.211,115691.0
2019-03-07 10:30:00,150.98,151.39,150.72,151.35,103746.0,132.2023,132.5613,131.9746,132.5263,103746.0
2019-03-07 11:00:00,151.35,151.66,151.11,151.46,126393.0,132.5263,132.7977,132.3161,132.6226,126393.0
2019-03-07 11:30:00,151.47,151.92,151.46,151.58,115554.0,132.6313,133.0254,132.6226,132.7277,115554.0
2019-03-07 12:00:00,151.55,151.65,151.25,151.41,88290.0,132.7014,132.789,132.4387,132.5788,88290.0
2019-03-07 12:30:00,151.39,151.86,151.03,151.75,95921.0,132.5613,132.9728,132.2461,132.8765,95921.0
2019-03-07 13:00:00,151.77,151.87,151.18,151.23,154382.0,132.894,132.9816,132.3774,132.4212,154382.0
2019-03-07 13:30:00,151.21,151.24,150.92,150.96,81889.0,132.4037,132.4299,132.1497,132.1848,81889.0
2019-03-07 14:00:00,150.93,150.95,150.47,150.72,140755.0,132.1585,132.176,131.7557,131.9746,140755.0
2019-03-07 14:30:00,150.74,150.78,150.17,150.26,76222.0,131.9921,132.0272,131.493,131.5718,76222.0
2019-03-07 15:00:00,150.26,150.68,150.12,150.4,84075.0,131.5718,131.9396,131.4492,131.6944,84075.0
2019-03-07 15:30:00,150.36,150.82,150.36,150.4,337094.0,131.6594,132.0622,131.6594,131.6944,337094.0
2019-03-08 09:30:00,149.12,149.58,148.65,149.05,100779.0,130.5736,130.9764,130.1621,130.5123,100779.0
2019-03-08 10:00:00,149.0,149.01,148.34,148.58,71768.0,130.4685,130.4773,129.8906,130.1008,71768.0
2019-03-08 10:30:00,148.59,148.89,148.25,148.62,78205.0,130.1095,130.3722,129.8118,130.1358,78205.0
2019-03-08 11:00:00,148.55,149.08,148.52,148.97,61970.0,130.0745,130.5386,130.0482,130.4423,61970.0
2019-03-08 11:30:00,148.96,149.07,148.69,148.89,40359.0,130.4335,130.5298,130.1971,130.3722,40359.0
2019-03-08 12:00:00,148.88,148.93,148.33,148.43,43009.0,130.3635,130.4072,129.8819,129.9694,43009.0
2019-03-08 12:30:00,148.41,148.52,148.15,148.25,57365.0,129.9519,130.0482,129.7243,129.8118,57365.0
2019-03-08 13:00:00,148.26,148.49,148.21,148.42,51856.0,129.8206,130.022,129.7768,129.9607,51856.0
2019-03-08 13:30:00,148.41,148.65,148.29,148.53,49864.0,129.9519,130.1621,129.8468,130.057,49864.0
2019-03-08 14:00:00,148.5,148.62,148.31,148.52,59035.0,130.0307,130.1358,129.8644,130.0482,59035.0
2019-03-08 14:30:00,148.54,149.06,148.53,148.82,69745.0,130.0658,130.5211,130.057,130.3109,69745.0
2019-03-08 15:00:00,148.81,148.98,148.45,148.47,80249.0,130.3022,130.451,129.9869,130.0045,80249.0
2019-03-08 15:30:00,148.46,149.38,148.44,149.25,225514.0,129.9957,130.8013,129.9782,130.6874,225514.0
2019-03-11 09:30:00,149.88,150.22,149.03,149.61,104484.0,131.2391,131.5368,130.4948,131.0027,104484.0
2019-03-11 10:00:00,149.6,149.84,149.3,149.71,45631.0,130.9939,131.2041,130.7312,131.0902,45631.0
2019-03-11 10:30:00,149.68,149.72,149.31,149.68,82347.0,131.064,131.099,130.74,131.064,82347.0
2019-03-11 11:00:00,149.67,149.88,149.57,149.83,71797.0,131.0552,131.2391,130.9676,131.1953,71797.0
2019-03-11 11:30:00,149.84,150.16,149.73,150.02,57664.0,131.2041,131.4843,131.1077,131.3617,57664.0
2019-03-11 12:00:00,149.99,150.14,149.89,150.05,49519.0,131.3354,131.4668,131.2478,131.388,49519.0
2019-03-11 12:30:00,150.04,150.18,149.91,149.91,43631.0,131.3792,131.5018,131.2654,131.2654,43631.0
2019-03-11 13:00:00,149.91,150.27,149.91,150.16,38809.0,131.2654,131.5806,131.2654,131.4843,38809.0
2019-03-11 13:30:00,150.17,150.31,150.0,150.18,52416.0,131.493,131.6156,131.3442,131.5018,52416.0
2019-03-11 14:00:00,150.18,150.29,150.06,150.24,64921.0,131.5018,131.5981,131.3967,131.5543,64921.0
2019-03-11 14:30:00,150.25,150.48,150.18,150.36,80619.0,131.5631,131.7645,131.5018,131.6594,80619.0
2019-03-11 15:00:00,150.35,150.54,150.26,150.35,96804.0,131.6506,131.817,131.5718,131.6506,96804.0
2019-03-11 15:30:00,150.38,151.19,150.38,151.11,300932.0,131.6769,132.3862,131.6769,132.3161,300932.0
2019-03-12 09:30:00,151.75,151.75,151.1,151.44,91486.0,132.8765,132.8765,132.3074,132.6051,91486.0
2019-03-12 10:00:00,151.46,151.59,151.19,151.58,78470.0,132.6226,132.7364,132.3862,132.7277,78470.0
2019-03-12 10:30:00,151.59,152.22,151.59,151.93,70949.0,132.7364,133.2881,132.7364,133.0341,70949.0
2019-03-12 11:00:00,151.92,152.17,151.85,152.14,101132.0,133.0254,133.2443,132.9641,133.218,101132.0
2019-03-12 11:30:00,152.12,152.53,152.05,152.53,63985.0,133.2005,133.5595,133.1392,133.5595,63985.0
2019-03-12 12:00:00,152.54,152.69,152.34,152.65,69100.0,133.5683,133.6996,133.3931,133.6646,69100.0
2019-03-12 12:30:00,152.65,152.71,152.4,152.61,81277.0,133.6646,133.7171,133.4457,133.6296,81277.0
2019-03-12 13:00:00,152.61,152.73,152.52,152.62,46740.0,133.6296,133.7346,133.5508,133.6383,46740.0
2019-03-12 13:30:00,152.62,152.81,152.54,152.74,50244.0,133.6383,133.8047,133.5683,133.7434,50244.0
2019-03-12 14:00:00,152.74,152.78,152.42,152.45,58181.0,133.7434,133.7784,133.4632,133.4895,58181.0
2019-03-12 14:30:00,152.46,152.51,152.24,152.32,56446.0,133.4982,133.542,133.3056,133.3756,56446.0
2019-03-12 15:00:00,152.31,152.35,151.97,152.19,107679.0,133.3669,133.4019,133.0692,133.2618,107679.0
2019-03-12 15:30:00,152.19,152.2,151.76,151.97,219745.0,133.2618,133.2705,132.8853,133.0692,219745.0
2019-03-13 09:30:00,152.71,153.16,152.51,153.13,53542.0,133.7171,134.1112,133.542,134.0849,53542.0
2019-03-13 10:00:00,153.13,153.14,152.81,152.84,40709.0,134.0849,134.0936,133.8047,133.831,40709.0
2019-03-13 10:30:00,152.88,153.49,152.84,153.44,60157.0,133.866,134.4001,133.831,134.3563,60157.0
2019-03-13 11:00:00,153.46,153.91,153.44,153.89,64096.0,134.3738,134.7679,134.3563,134.7504,64096.0
2019-03-13 11:30:00,153.91,153.98,153.64,153.7,48974.0,134.7679,134.8292,134.5315,134.584,48974.0
2019-03-13 12:00:00,153.74,153.85,153.35,153.37,46963.0,134.619,134.7153,134.2775,134.295,46963.0
2019-03-13 12:30:00,153.35,153.39,153.12,153.14,49870.0,134.2775,134.3125,134.0761,134.0936,49870.0
2019-03-13 13:00:00,153.15,153.45,153.14,153.16,37820.0,134.1024,134.3651,134.0936,134.1112,37820.0
2019-03-13 13:30:00,153.12,153.3,153.09,153.24,31949.0,134.0761,134.2337,134.0499,134.1812,31949.0
2019-03-13 14:00:00,153.24,153.44,153.18,153.19,47413.0,134.1812,134.3563,134.1287,134.1374,47413.0
2019-03-13 14:30:00,153.16,153.25,152.74,152.98,60015.0,134.1112,134.19,133.7434,133.9535,60015.0
2019-03-13 15:00:00,152.97,152.97,152.21,152.56,89667.0,133.9448,133.9448,133.2793,133.5858,89667.0
2019-03-13 15:30:00,152.53,152.94,152.53,152.84,216223.0,133.5595,133.9185,133.5595,133.831,216223.0
2019-03-14 09:30:00,153.34,153.34,152.42,152.53,67625.0,134.2688,134.2688,133.4632,133.5595,67625.0
2019-03-14 10:00:00,152.5,152.9,152.27,152.85,62025.0,133.5332,133.8835,133.3318,133.8397,62025.0
2019-03-14 10:30:00,152.84,153.21,152.73,153.14,72333.0,133.831,134.1549,133.7346,134.0936,72333.0
2019-03-14 11:00:00,153.15,153.26,152.86,153.19,60552.0,134.1024,134.1987,133.8485,134.1374,60552.0
2019-03-14 11:30:00,153.19,153.41,153.16,153.26,47722.0,134.1374,134.3301,134.1112,134.1987,47722.0
2019-03-14 12:00:00,153.29,153.67,153.25,153.48,54987.0,134.225,134.5577,134.19,134.3914,54987.0
2019-03-14 12:30:00,153.49,153.67,153.4,153.4,38965.0,134.4001,134.5577,134.3213,134.3213,38965.0
2019-03-14 13:00:00,153.38,153.39,153.2,153.26,31084.0,134.3038,134.3125,134.1462,134.1987,31084.0
2019-03-14 13:30:00,153.26,153.33,153.16,153.24,78835.0,134.1987,134.26,134.1112,134.1812,78835.0
2019-03-14 14:00:00,153.25,153.33,153.05,153.05,52210.0,134.19,134.26,134.0148,134.0148,52210.0
2019-03-14 14:30:00,153.05,153.1,152.91,153.02,40829.0,134.0148,134.0586,133.8922,133.9886,40829.0
2019-03-14 15:00:00,153.0,153.18,152.92,153.16,73296.0,133.9711,134.1287,133.901,134.1112,73296.0
2019-03-14 15:30:00,153.17,153.54,153.12,153.52,203418.0,134.1199,134.4439,134.0761,134.4264,203418.0
2019-03-15 09:30:00,153.01,154.12,152.66,154.08,650695.0,133.9798,134.9518,133.6733,134.9167,650695.0
2019-03-15 10:00:00,154.1,154.23,153.75,154.09,63527.0,134.9342,135.0481,134.6278,134.9255,63527.0
2019-03-15 10:30:00,154.11,154.16,153.8,154.02,60941.0,134.943,134.9868,134.6716,134.8642,60941.0
2019-03-15 11:00:00,153.98,154.3,153.92,154.17,71211.0,134.8292,135.1094,134.7766,134.9955,71211.0
2019-03-15 11:30:00,154.18,154.23,153.75,153.96,95476.0,135.0043,135.0481,134.6278,134.8117,95476.0
2019-03-15 12:00:00,153.92,154.52,153.92,154.42,53067.0,134.7766,135.302,134.7766,135.2144,53067.0
2019-03-15 12:30:00,154.4,154.67,154.4,154.53,44236.0,135.1969,135.4334,135.1969,135.3108,44236.0
2019-03-15 13:00:00,154.53,154.64,154.32,154.35,46382.0,135.3108,135.4071,135.1269,135.1531,46382.0
2019-03-15 13:30:00,154.33,154.37,154.15,154.26,45928.0,135.1356,135.1707,134.978,135.0743,45928.0
2019-03-15 14:00:00,154.24,154.34,154.18,154.32,63276.0,135.0568,135.1444,135.0043,135.1269,63276.0
2019-03-15 14:30:00,154.3,154.58,154.21,154.54,68514.0,135.1094,135.3545,135.0306,135.3195,68514.0
2019-03-15 15:00:00,154.53,154.63,154.5,154.51,86817.0,135.3108,135.3983,135.2845,135.2932,86817.0
2019-03-15 15:30:00,154.51,155.36,154.22,155.24,611757.0,135.2932,136.0375,135.0393,135.9325,611757.0
2019-03-18 09:30:00,155.31,155.8,154.78,155.24,113040.0,135.9938,136.4228,135.5297,135.9325,113040.0
2019-03-18 10:00:00,155.23,155.3,154.94,155.01,60963.0,135.9237,135.985,135.6698,135.7311,60963.0
2019-03-18 10:30:00,155.03,155.04,154.69,154.72,65824.0,135.7486,135.7573,135.4509,135.4771,65824.0
2019-03-18 11:00:00,154.72,154.73,154.1,154.21,91261.0,135.4771,135.4859,134.9342,135.0306,91261.0
2019-03-18 11:30:00,154.19,154.52,154.09,154.4,43237.0,135.013,135.302,134.9255,135.1969,43237.0
2019-03-18 12:00:00,154.4,154.45,154.04,154.14,36328.0,135.1969,135.2407,134.8817,134.9693,36328.0
2019-03-18 12:30:00,154.12,154.56,154.09,154.53,30413.0,134.9518,135.337,134.9255,135.3108,30413.0
2019-03-18 13:00:00,154.53,154.67,154.53,154.64,39362.0,135.3108,135.4334,135.3108,135.4071,39362.0
2019-03-18 13:30:00,154.63,154.79,154.53,154.79,29614.0,135.3983,135.5384,135.3108,135.5384,29614.0
2019-03-18 14:00:00,154.76,154.83,154.65,154.77,29242.0,135.5122,135.5735,135.4158,135.5209,29242.0
2019-03-18 14:30:00,154.78,155.02,154.7,155.02,47864.0,135.5297,135.7398,135.4596,135.7398,47864.0
2019-03-18 15:00:00,155.01,155.01,154.67,154.74,59654.0,135.7311,135.7311,135.4334,135.4946,59654.0
2019-03-18 15:30:00,154.73,154.95,154.57,154.7,191603.0,135.4859,135.6785,135.3458,135.4596,191603.0
2019-03-19 09:30:00,155.0,155.18,154.6,154.6,56029.0,135.7223,135.8799,135.3721,135.3721,56029.0
2019-03-19 10:00:00,154.66,155.06,154.59,154.61,49404.0,135.4246,135.7748,135.3633,135.3808,49404.0
2019-03-19 10:30:00,154.64,154.86,154.54,154.59,25327.0,135.4071,135.5997,135.3195,135.3633,25327.0
2019-03-19 11:00:00,154.61,154.74,154.5,154.7,44468.0,135.3808,135.4946,135.2845,135.4596,44468.0
2019-03-19 11:30:00,154.7,155.06,154.51,155.01,54469.0,135.4596,135.7748,135.2932,135.7311,54469.0
2019-03-19 12:00:00,155.0,155.08,154.83,154.85,37259.0,135.7223,135.7924,135.5735,135.591,37259.0
2019-03-19 12:30:00,154.86,155.02,154.22,154.66,51595.0,135.5997,135.7398,135.0393,135.4246,51595.0
2019-03-19 13:00:00,154.64,154.86,154.55,154.76,31711.0,135.4071,135.5997,135.3283,135.5122,31711.0
2019-03-19 13:30:00,154.75,154.93,154.53,154.56,39395.0,135.5034,135.661,135.3108,135.337,39395.0
2019-03-19 14:00:00,154.6,154.74,154.42,154.71,47590.0,135.3721,135.4946,135.2144,135.4684,47590.0
2019-03-19 14:30:00,154.75,154.88,154.65,154.69,108505.0,135.5034,135.6172,135.4158,135.4509,108505.0
2019-03-19 15:00:00,154.7,154.7,154.1,154.16,57454.0,135.4596,135.4596,134.9342,134.9868,57454.0
2019-03-19 15:30:00,154.15,154.71,153.82,154.69,152930.0,134.978,135.4684,134.6891,135.4509,152930.0
2019-03-20 09:30:00,154.43,154.83,154.29,154.44,92575.0,135.2232,135.5735,135.1006,135.232,92575.0
2019-03-20 10:00:00,154.41,154.81,154.34,154.58,155166.0,135.2057,135.5559,135.1444,135.3545,155166.0
2019-03-20 10:30:00,154.6,154.61,154.31,154.34,74235.0,135.3721,135.3808,135.1181,135.1444,74235.0
2019-03-20 11:00:00,154.37,154.53,154.32,154.43,60280.0,135.1707,135.3108,135.1269,135.2232,60280.0
2019-03-20 11:30:00,154.41,154.43,153.8,153.87,39720.0,135.2057,135.2232,134.6716,134.7328,39720.0
2019-03-20 12:00:00,153.94,154.17,153.85,153.95,68308.0,134.7941,134.9955,134.7153,134.8029,68308.0
2019-03-20 12:30:00,153.93,153.98,153.49,153.98,36201.0,134.7854,134.8292,134.4001,134.8292,36201.0
2019-03-20 13:00:00,153.95,154.07,153.74,153.94,46845.0,134.8029,134.908,134.619,134.7941,46845.0
2019-03-20 13:30:00,153.94,154.09,153.85,154.04,42768.0,134.7941,134.9255,134.7153,134.8817,42768.0
2019-03-20 14:00:00,154.17,154.83,154.16,154.79,95532.0,134.9955,135.5735,134.9868,135.5384,95532.0
2019-03-20 14:30:00,154.78,154.99,154.6,154.73,71489.0,135.5297,135.7136,135.3721,135.4859,71489.0
2019-03-20 15:00:00,154.71,154.88,154.16,154.26,97486.0,135.4684,135.6172,134.9868,135.0743,97486.0
2019-03-20 15:30:00,154.26,154.27,153.74,154.0,270431.0,135.0743,135.0831,134.619,134.8467,270431.0
2019-03-21 09:30:00,153.44,154.46,153.44,154.17,56607.0,134.3563,135.2495,134.3563,134.9955,56607.0
2019-03-21 10:00:00,154.13,154.27,153.99,154.22,34009.0,134.9605,135.0831,134.8379,135.0393,34009.0
2019-03-21 10:30:00,154.22,154.23,153.83,154.14,212912.0,135.0393,135.0481,134.6978,134.9693,212912.0
2019-03-21 11:00:00,154.13,154.84,154.04,154.73,92157.0,134.9605,135.5822,134.8817,135.4859,92157.0
2019-03-21 11:30:00,154.76,155.14,154.65,155.11,108410.0,135.5122,135.8449,135.4158,135.8186,108410.0
2019-03-21 12:00:00,155.12,155.15,154.82,154.83,54376.0,135.8274,135.8537,135.5647,135.5735,54376.0
2019-03-21 12:30:00,154.84,154.86,154.7,154.85,27445.0,135.5822,135.5997,135.4596,135.591,27445.0
2019-03-21 13:00:00,154.84,155.13,154.84,155.04,68811.0,135.5822,135.8361,135.5822,135.7573,68811.0
2019-03-21 13:30:00,155.04,155.24,154.99,155.12,49264.0,135.7573,135.9325,135.7136,135.8274,49264.0
2019-03-21 14:00:00,155.12,155.8,155.12,155.76,51835.0,135.8274,136.4228,135.8274,136.3878,51835.0
2019-03-21 14:30:00,155.77,155.91,155.68,155.69,43956.0,136.3965,136.5191,136.3177,136.3265,43956.0
2019-03-21 15:00:00,155.71,156.04,155.37,155.62,125493.0,136.344,136.633,136.0463,136.2652,125493.0
2019-03-21 15:30:00,155.6,155.9,155.2,155.34,203372.0,136.2477,136.5104,135.8974,136.02,203372.0
2019-03-22 09:30:00,154.93,155.25,154.15,154.18,52532.0,135.661,135.9412,134.978,135.0043,52532.0
2019-03-22 10:00:00,154.28,155.3,154.24,154.95,37999.0,135.0919,135.985,135.0568,135.6785,37999.0
2019-03-22 10:30:00,155.02,155.11,154.31,154.55,44499.0,135.7398,135.8186,135.1181,135.3283,44499.0
2019-03-22 11:00:00,154.54,155.0,154.51,154.7,41509.0,135.3195,135.7223,135.2932,135.4596,41509.0
2019-03-22 11:30:00,154.69,154.77,154.03,154.05,43058.0,135.4509,135.5209,134.8729,134.8905,43058.0
2019-03-22 12:00:00,154.07,154.59,154.02,154.18,45179.0,134.908,135.3633,134.8642,135.0043,45179.0
2019-03-22 12:30:00,154.16,154.35,153.72,154.04,29414.0,134.9868,135.1531,134.6015,134.8817,29414.0
2019-03-22 13:00:00,154.01,154.18,153.79,153.88,28090.0,134.8554,135.0043,134.6628,134.7416,28090.0
2019-03-22 13:30:00,153.82,154.24,153.82,154.18,140302.0,134.6891,135.0568,134.6891,135.0043,140302.0
2019-03-22 14:00:00,154.18,154.8,154.18,154.72,64786.0,135.0043,135.5472,135.0043,135.4771,64786.0
2019-03-22 14:30:00,154.73,154.95,154.4,154.86,31019.0,135.4859,135.6785,135.1969,135.5997,31019.0
2019-03-22 15:00:00,154.88,155.05,154.47,154.65,49840.0,135.6172,135.7661,135.2582,135.4158,49840.0
2019-03-22 15:30:00,154.59,154.62,153.65,153.81,261754.0,135.3633,135.3896,134.5402,134.6803,261754.0
2019-03-25 09:30:00,153.48,153.86,152.76,152.99,41534.0,134.3914,134.7241,133.7609,133.9623,41534.0
2019-03-25 10:00:00,153.02,153.33,152.93,153.19,40780.0,133.9886,134.26,133.9098,134.1374,40780.0
2019-03-25 10:30:00,153.17,153.86,153.08,153.68,43914.0,134.1199,134.7241,134.0411,134.5665,43914.0
2019-03-25 11:00:00,153.67,154.1,153.4,154.08,36799.0,134.5577,134.9342,134.3213,134.9167,36799.0
2019-03-25 11:30:00,154.05,154.07,153.66,153.75,33414.0,134.8905,134.908,134.549,134.6278,33414.0
2019-03-25 12:00:00,153.77,154.21,153.63,154.04,27425.0,134.6453,135.0306,134.5227,134.8817,27425.0
2019-03-25 12:30:00,154.09,154.09,153.47,153.86,22527.0,134.9255,134.9255,134.3826,134.7241,22527.0
2019-03-25 13:00:00,153.88,154.1,153.47,153.5,23524.0,134.7416,134.9342,134.3826,134.4089,23524.0
2019-03-25 13:30:00,153.5,153.7,153.11,153.28,24619.0,134.4089,134.584,134.0674,134.2162,24619.0
2019-03-25 14:00:00,153.27,153.44,152.95,153.09,36809.0,134.2075,134.3563,133.9273,134.0499,36809.0
2019-03-25 14:30:00,153.11,153.55,153.11,153.55,25995.0,134.0674,134.4526,134.0674,134.4526,25995.0
2019-03-25 15:00:00,153.56,154.07,153.49,153.97,44256.0,134.4614,134.908,134.4001,134.8204,44256.0
2019-03-25 15:30:00,153.96,153.99,153.63,153.75,147424.0,134.8117,134.8379,134.5227,134.6278,147424.0
2019-03-26 09:30:00,155.11,155.63,154.24,155.58,176174.0,135.8186,136.274,135.0568,136.2302,176174.0
2019-03-26 10:00:00,155.67,155.77,155.09,155.16,74084.0,136.309,136.3965,135.8011,135.8624,74084.0
2019-03-26 10:30:00,155.2,155.79,154.92,155.74,37464.0,135.8974,136.4141,135.6523,136.3703,37464.0
2019-03-26 11:00:00,155.75,155.89,155.56,155.75,64779.0,136.379,136.5016,136.2127,136.379,64779.0
2019-03-26 11:30:00,155.76,155.8,154.94,155.2,36898.0,136.3878,136.4228,135.6698,135.8974,36898.0
2019-03-26 12:00:00,155.24,155.49,155.0,155.1,24651.0,135.9325,136.1514,135.7223,135.8099,24651.0
2019-03-26 12:30:00,155.09,155.24,154.95,155.15,44226.0,135.8011,135.9325,135.6785,135.8537,44226.0
2019-03-26 13:00:00,155.13,155.37,155.1,155.19,26229.0,135.8361,136.0463,135.8099,135.8887,26229.0
2019-03-26 13:30:00,155.18,155.21,154.95,155.01,46799.0,135.8799,135.9062,135.6785,135.7311,46799.0
2019-03-26 14:00:00,155.04,155.54,155.01,155.31,83389.0,135.7573,136.1951,135.7311,135.9938,83389.0
2019-03-26 14:30:00,155.31,155.82,155.28,155.82,59559.0,135.9938,136.4403,135.9675,136.4403,59559.0
2019-03-26 15:00:00,155.82,156.08,155.67,155.73,90735.0,136.4403,136.668,136.309,136.3615,90735.0
2019-03-26 15:30:00,155.72,156.27,155.62,156.2,192190.0,136.3528,136.8344,136.2652,136.7731,192190.0
2019-03-27 09:30:00,156.42,157.02,156.25,156.72,83278.0,136.9657,137.4911,136.8168,137.2284,83278.0
2019-03-27 10:00:00,156.68,157.23,156.62,156.99,52053.0,137.1934,137.675,137.1408,137.4648,52053.0
2019-03-27 10:30:00,157.02,157.08,156.14,156.19,59438.0,137.4911,137.5436,136.7205,136.7643,59438.0
2019-03-27 11:00:00,156.2,156.38,155.54,155.57,61264.0,136.7731,136.9307,136.1951,136.2214,61264.0
2019-03-27 11:30:00,155.5,155.66,154.99,155.41,55756.0,136.1601,136.3002,135.7136,136.0813,55756.0
2019-03-27 12:00:00,155.4,155.72,155.28,155.69,40659.0,136.0726,136.3528,135.9675,136.3265,40659.0
2019-03-27 12:30:00,155.69,156.42,155.65,156.15,82359.0,136.3265,136.9657,136.2915,136.7293,82359.0
2019-03-27 13:00:00,156.16,156.84,155.88,156.59,69466.0,136.738,137.3335,136.4929,137.1146,69466.0
2019-03-27 13:30:00,156.56,156.86,156.44,156.81,45091.0,137.0883,137.351,136.9832,137.3072,45091.0
2019-03-27 14:00:00,156.8,156.92,156.64,156.92,33023.0,137.2984,137.4035,137.1583,137.4035,33023.0
2019-03-27 14:30:00,156.94,157.04,156.59,156.77,37855.0,137.421,137.5086,137.1146,137.2722,37855.0
2019-03-27 15:00:00,156.75,157.01,156.58,156.97,47330.0,137.2547,137.4823,137.1058,137.4473,47330.0
2019-03-27 15:30:00,157.0,157.26,156.57,156.83,155298.0,137.4736,137.7012,137.097,137.3247,155298.0
2019-03-28 09:30:00,157.29,157.72,156.88,157.67,58649.0,137.7275,138.104,137.3685,138.0602,58649.0
2019-03-28 10:00:00,157.74,157.93,157.48,157.78,34341.0,138.1215,138.2879,137.8939,138.1566,34341.0
2019-03-28 10:30:00,157.81,158.02,157.38,157.56,37686.0,138.1828,138.3667,137.8063,137.9639,37686.0
2019-03-28 11:00:00,157.5,157.59,157.1,157.2,89619.0,137.9114,137.9902,137.5611,137.6487,89619.0
2019-03-28 11:30:00,157.19,157.7,157.17,157.69,70741.0,137.6399,138.0865,137.6224,138.0777,70741.0
2019-03-28 12:00:00,157.7,157.94,157.43,157.93,49800.0,138.0865,138.2967,137.8501,138.2879,49800.0
2019-03-28 12:30:00,157.93,158.2,157.93,158.16,37473.0,138.2879,138.5243,138.2879,138.4893,37473.0
2019-03-28 13:00:00,158.17,158.35,158.15,158.35,38349.0,138.498,138.6557,138.4805,138.6557,38349.0
2019-03-28 13:30:00,158.34,158.42,158.11,158.27,42026.0,138.6469,138.717,138.4455,138.5856,42026.0
2019-03-28 14:00:00,158.28,158.51,158.23,158.42,56245.0,138.5944,138.7958,138.5506,138.717,56245.0
2019-03-28 14:30:00,158.39,158.4,158.1,158.23,51650.0,138.6907,138.6994,138.4368,138.5506,51650.0
2019-03-28 15:00:00,158.21,158.53,158.19,158.3,53042.0,138.5331,138.8133,138.5156,138.6119,53042.0
2019-03-28 15:30:00,158.29,158.47,158.22,158.36,141751.0,138.6031,138.7607,138.5418,138.6644,141751.0
2019-03-29 09:30:00,159.49,159.76,158.64,158.76,77368.0,139.6539,139.8903,138.9096,139.0147,77368.0
2019-03-29 10:00:00,158.71,159.15,158.61,159.13,41532.0,138.9709,139.3562,138.8833,139.3387,41532.0
2019-03-29 10:30:00,159.18,159.46,158.73,158.87,40666.0,139.3824,139.6276,138.9884,139.111,40666.0
2019-03-29 11:00:00,158.88,159.18,158.82,159.07,36621.0,139.1197,139.3824,139.0672,139.2861,36621.0
2019-03-29 11:30:00,159.04,159.35,158.95,158.99,31007.0,139.2598,139.5313,139.181,139.2161,31007.0
2019-03-29 12:00:00,158.94,159.91,158.85,159.7,168754.0,139.1723,140.0216,139.0935,139.8378,168754.0
2019-03-29 12:30:00,159.7,159.76,159.49,159.54,71057.0,139.8378,139.8903,139.6539,139.6977,71057.0
2019-03-29 13:00:00,159.5,159.54,159.25,159.35,36140.0,139.6626,139.6977,139.4437,139.5313,36140.0
2019-03-29 13:30:00,159.34,159.47,159.22,159.45,31134.0,139.5225,139.6364,139.4175,139.6189,31134.0
2019-03-29 14:00:00,159.42,159.61,159.39,159.53,55642.0,139.5926,139.759,139.5663,139.6889,55642.0
2019-03-29 14:30:00,159.52,159.7,159.32,159.6,35415.0,139.6801,139.8378,139.505,139.7502,35415.0
2019-03-29 15:00:00,159.65,159.78,159.26,159.33,48443.0,139.794,139.9078,139.4525,139.5138,48443.0
2019-03-29 15:30:00,159.35,159.81,159.11,159.79,286525.0,139.5313,139.9341,139.3211,139.9166,286525.0
2019-04-01 09:30:00,161.18,161.75,160.27,160.38,115457.0,141.1337,141.6328,140.3369,140.4332,115457.0
2019-04-01 10:00:00,160.4,160.68,159.98,160.28,44172.0,140.4507,140.6959,140.0829,140.3456,44172.0
2019-04-01 10:30:00,160.42,160.75,160.29,160.66,57913.0,140.4682,140.7572,140.3544,140.6784,57913.0
2019-04-01 11:00:00,160.65,161.39,160.56,161.25,66461.0,140.6696,141.3176,140.5908,141.195,66461.0
2019-04-01 11:30:00,161.24,161.33,161.05,161.08,43051.0,141.1862,141.265,141.0199,141.0461,43051.0
2019-04-01 12:00:00,161.08,161.19,160.85,161.12,65316.0,141.0461,141.1424,140.8447,141.0811,65316.0
2019-04-01 12:30:00,161.1,161.57,161.07,161.55,42180.0,141.0636,141.4752,141.0374,141.4577,42180.0
2019-04-01 13:00:00,161.57,161.64,161.41,161.58,36666.0,141.4752,141.5365,141.3351,141.4839,36666.0
2019-04-01 13:30:00,161.57,161.68,161.42,161.52,42318.0,141.4752,141.5715,141.3438,141.4314,42318.0
2019-04-01 14:00:00,161.53,161.7,161.44,161.58,55997.0,141.4402,141.589,141.3614,141.4839,55997.0
2019-04-01 14:30:00,161.58,161.88,161.58,161.8,58176.0,141.4839,141.7466,141.4839,141.6766,58176.0
2019-04-01 15:00:00,161.8,161.91,161.54,161.91,70751.0,141.6766,141.7729,141.4489,141.7729,70751.0
2019-04-01 15:30:00,161.91,162.32,161.68,162.07,381386.0,141.7729,142.1319,141.5715,141.913,381386.0
2019-04-02 09:30:00,162.54,162.71,161.16,161.47,65229.0,142.3245,142.4734,141.1162,141.3876,65229.0
2019-04-02 10:00:00,161.48,161.68,161.13,161.6,23663.0,141.3964,141.5715,141.0899,141.5015,23663.0
2019-04-02 10:30:00,161.63,161.64,161.31,161.47,31495.0,141.5277,141.5365,141.2475,141.3876,31495.0
2019-04-02 11:00:00,161.48,161.48,161.03,161.19,33782.0,141.3964,141.3964,141.0023,141.1424,33782.0
2019-04-02 11:30:00,161.16,161.29,160.95,161.18,25888.0,141.1162,141.23,140.9323,141.1337,25888.0
2019-04-02 12:00:00,161.18,161.27,160.83,160.93,41990.0,141.1337,141.2125,140.8272,140.9148,41990.0
2019-04-02 12:30:00,160.91,161.23,160.83,161.13,43101.0,140.8973,141.1775,140.8272,141.0899,43101.0
2019-04-02 13:00:00,161.12,161.12,160.85,161.02,20954.0,141.0811,141.0811,140.8447,140.9936,20954.0
2019-04-02 13:30:00,161.04,161.2,161.0,161.08,37379.0,141.0111,141.1512,140.9761,141.0461,37379.0
2019-04-02 14:00:00,161.09,161.33,161.02,161.31,27100.0,141.0549,141.265,140.9936,141.2475,27100.0
2019-04-02 14:30:00,161.29,161.34,161.19,161.34,23021.0,141.23,141.2738,141.1424,141.2738,23021.0
2019-04-02 15:00:00,161.35,161.52,161.3,161.49,41635.0,141.2825,141.4314,141.2388,141.4051,41635.0
2019-04-02 15:30:00,161.48,161.6,161.31,161.42,132895.0,141.3964,141.5015,141.2475,141.3438,132895.0
2019-04-03 09:30:00,162.41,162.45,160.87,160.91,64088.0,142.2107,142.2457,140.8622,140.8973,64088.0
2019-04-03 10:00:00,160.9,161.1,160.69,160.85,39585.0,140.8885,141.0636,140.7046,140.8447,39585.0
2019-04-03 10:30:00,160.78,161.0,160.49,160.71,67009.0,140.7834,140.9761,140.5295,140.7221,67009.0
2019-04-03 11:00:00,160.75,161.58,160.74,161.48,43690.0,140.7572,141.4839,140.7484,141.3964,43690.0
2019-04-03 11:30:00,161.47,161.69,161.39,161.69,40324.0,141.3876,141.5803,141.3176,141.5803,40324.0
2019-04-03 12:00:00,161.68,161.82,161.42,161.57,34156.0,141.5715,141.6941,141.3438,141.4752,34156.0
2019-04-03 12:30:00,161.56,161.74,161.47,161.68,23919.0,141.4664,141.624,141.3876,141.5715,23919.0
2019-04-03 13:00:00,161.67,161.78,161.38,161.42,24481.0,141.5627,141.6591,141.3088,141.3438,24481.0
2019-04-03 13:30:00,161.39,161.48,161.04,161.05,48849.0,141.3176,141.3964,141.0111,141.0199,48849.0
2019-04-03 14:00:00,161.04,161.06,160.88,161.02,36368.0,141.0111,141.0286,140.871,140.9936,36368.0
2019-04-03 14:30:00,160.98,161.07,160.79,160.94,37350.0,140.9586,141.0374,140.7922,140.9235,37350.0
2019-04-03 15:00:00,160.92,161.07,160.6,160.76,40084.0,140.906,141.0374,140.6258,140.7659,40084.0
2019-04-03 15:30:00,160.74,161.2,160.66,161.1,118911.0,140.7484,141.1512,140.6784,141.0636,118911.0
2019-04-04 09:30:00,161.37,161.37,160.15,160.57,62027.0,141.3001,141.3001,140.2318,140.5996,62027.0
2019-04-04 10:00:00,160.55,160.79,159.81,159.91,45901.0,140.582,140.7922,139.9341,140.0216,45901.0
2019-04-04 10:30:00,159.89,159.94,159.63,159.77,52207.0,140.0041,140.0479,139.7765,139.8991,52207.0
2019-04-04 11:00:00,159.78,159.78,159.03,159.03,51586.0,139.9078,139.9078,139.2511,139.2511,51586.0
2019-04-04 11:30:00,159.07,159.25,158.76,158.83,45174.0,139.2861,139.4437,139.0147,139.076,45174.0
2019-04-04 12:00:00,158.8,159.04,158.71,158.74,43097.0,139.0497,139.2598,138.9709,138.9972,43097.0
2019-04-04 12:30:00,158.75,158.75,158.18,158.31,124113.0,139.0059,139.0059,138.5068,138.6206,124113.0
2019-04-04 13:00:00,158.31,158.55,158.18,158.42,86578.0,138.6206,138.8308,138.5068,138.717,86578.0
2019-04-04 13:30:00,158.4,158.72,158.37,158.56,50044.0,138.6994,138.9796,138.6732,138.8395,50044.0
2019-04-04 14:00:00,158.56,159.06,158.55,158.98,61573.0,138.8395,139.2774,138.8308,139.2073,61573.0
2019-04-04 14:30:00,158.99,159.37,158.96,159.3,66748.0,139.2161,139.5488,139.1898,139.4875,66748.0
2019-04-04 15:00:00,159.3,159.39,159.11,159.25,67275.0,139.4875,139.5663,139.3211,139.4437,67275.0
2019-04-04 15:30:00,159.28,159.47,159.06,159.34,164174.0,139.47,139.6364,139.2774,139.5225,164174.0
2019-04-05 09:30:00,160.07,160.25,159.15,159.97,51427.0,140.1617,140.3194,139.3562,140.0742,51427.0
2019-04-05 10:00:00,160.02,160.35,160.02,160.09,35244.0,140.118,140.4069,140.118,140.1793,35244.0
2019-04-05 10:30:00,160.11,160.14,159.61,159.71,36417.0,140.1968,140.223,139.759,139.8465,36417.0
2019-04-05 11:00:00,159.71,159.99,159.55,159.67,55533.0,139.8465,140.0917,139.7064,139.8115,55533.0
2019-04-05 11:30:00,159.65,159.71,159.39,159.63,41697.0,139.794,139.8465,139.5663,139.7765,41697.0
2019-04-05 12:00:00,159.63,160.08,159.63,160.05,52945.0,139.7765,140.1705,139.7765,140.1442,52945.0
2019-04-05 12:30:00,160.04,160.09,159.76,159.84,20576.0,140.1355,140.1793,139.8903,139.9603,20576.0
2019-04-05 13:00:00,159.86,160.02,159.81,159.92,19505.0,139.9779,140.118,139.9341,140.0304,19505.0
2019-04-05 13:30:00,159.93,160.0,159.85,159.95,19253.0,140.0392,140.1004,139.9691,140.0567,19253.0
2019-04-05 14:00:00,159.93,160.0,159.67,159.75,24020.0,140.0392,140.1004,139.8115,139.8815,24020.0
2019-04-05 14:30:00,159.75,159.87,159.67,159.8,34484.0,139.8815,139.9866,139.8115,139.9253,34484.0
2019-04-05 15:00:00,159.81,160.02,159.73,159.98,46629.0,139.9341,140.118,139.864,140.0829,46629.0
2019-04-05 15:30:00,159.97,160.42,159.92,160.37,141708.0,140.0742,140.4682,140.0304,140.4244,141708.0
2019-04-08 09:30:00,159.95,160.23,158.88,159.42,103457.0,140.0567,140.3018,139.1197,139.5926,103457.0
2019-04-08 10:00:00,159.42,159.74,159.17,159.45,34349.0,139.5926,139.8728,139.3737,139.6189,34349.0
2019-04-08 10:30:00,159.43,159.81,159.43,159.8,44212.0,139.6013,139.9341,139.6013,139.9253,44212.0
2019-04-08 11:00:00,159.74,160.11,159.66,159.68,40548.0,139.8728,140.1968,139.8027,139.8202,40548.0
2019-04-08 11:30:00,159.66,159.88,159.54,159.73,35813.0,139.8027,139.9954,139.6977,139.864,35813.0
2019-04-08 12:00:00,159.76,159.96,159.67,159.91,22937.0,139.8903,140.0654,139.8115,140.0216,22937.0
2019-04-08 12:30:00,159.93,160.08,159.89,160.02,20731.0,140.0392,140.1705,140.0041,140.118,20731.0
2019-04-08 13:00:00,160.03,160.2,159.95,160.16,28549.0,140.1267,140.2756,140.0567,140.2405,28549.0
2019-04-08 13:30:00,160.19,160.33,160.03,160.1,38755.0,140.2668,140.3894,140.1267,140.188,38755.0
2019-04-08 14:00:00,160.11,160.18,159.89,160.09,27960.0,140.1968,140.2581,140.0041,140.1793,27960.0
2019-04-08 14:30:00,160.1,160.19,160.02,160.16,21483.0,140.188,140.2668,140.118,140.2405,21483.0
2019-04-08 15:00:00,160.14,160.27,160.07,160.22,31528.0,140.223,140.3369,140.1617,140.2931,31528.0
2019-04-08 15:30:00,160.19,160.6,160.16,160.44,97660.0,140.2668,140.6258,140.2405,140.4857,97660.0
2019-04-09 09:30:00,159.83,159.83,159.13,159.67,46263.0,139.9516,139.9516,139.3387,139.8115,46263.0
2019-04-09 10:00:00,159.66,159.97,159.44,159.97,28239.0,139.8027,140.0742,139.6101,140.0742,28239.0
2019-04-09 10:30:00,159.96,160.41,159.96,160.38,43712.0,140.0654,140.4595,140.0654,140.4332,43712.0
2019-04-09 11:00:00,160.37,160.66,160.34,160.47,31259.0,140.4244,140.6784,140.3982,140.512,31259.0
2019-04-09 11:30:00,160.46,160.55,160.07,160.07,31779.0,140.5032,140.582,140.1617,140.1617,31779.0
2019-04-09 12:00:00,160.04,160.29,159.99,160.14,31724.0,140.1355,140.3544,140.0917,140.223,31724.0
2019-04-09 12:30:00,160.14,160.16,159.79,159.88,23304.0,140.223,140.2405,139.9166,139.9954,23304.0
2019-04-09 13:00:00,159.88,159.93,159.68,159.89,26745.0,139.9954,140.0392,139.8202,140.0041,26745.0
2019-04-09 13:30:00,159.91,159.99,159.74,159.74,22322.0,140.0216,140.0917,139.8728,139.8728,22322.0
2019-04-09 14:00:00,159.75,159.85,159.63,159.78,33264.0,139.8815,139.9691,139.7765,139.9078,33264.0
2019-04-09 14:30:00,159.79,159.86,159.56,159.74,31140.0,139.9166,139.9779,139.7152,139.8728,31140.0
2019-04-09 15:00:00,159.73,159.88,159.67,159.79,52216.0,139.864,139.9954,139.8115,139.9166,52216.0
2019-04-09 15:30:00,159.79,160.0,159.21,159.59,247960.0,139.9166,140.1004,139.4087,139.7414,247960.0
2019-04-10 09:30:00,160.13,160.68,159.76,160.45,74631.0,140.2143,140.6959,139.8903,140.4945,74631.0
2019-04-10 10:00:00,160.45,160.48,160.09,160.23,42186.0,140.4945,140.5207,140.1793,140.3018,42186.0
2019-04-10 10:30:00,160.24,160.68,160.11,160.55,37583.0,140.3106,140.6959,140.1968,140.582,37583.0
2019-04-10 11:00:00,160.56,160.66,160.42,160.54,48621.0,140.5908,140.6784,140.4682,140.5733,48621.0
2019-04-10 11:30:00,160.56,160.82,160.52,160.66,32301.0,140.5908,140.8185,140.5558,140.6784,32301.0
2019-04-10 12:00:00,160.67,160.72,160.41,160.47,26627.0,140.6871,140.7309,140.4595,140.512,26627.0
2019-04-10 12:30:00,160.47,160.56,160.26,160.3,30232.0,140.512,140.5908,140.3281,140.3631,30232.0
2019-04-10 13:00:00,160.31,160.37,160.12,160.12,31684.0,140.3719,140.4244,140.2055,140.2055,31684.0
2019-04-10 13:30:00,160.11,160.3,160.01,160.26,27673.0,140.1968,140.3631,140.1092,140.3281,27673.0
2019-04-10 14:00:00,160.28,160.3,159.68,159.76,34216.0,140.3456,140.3631,139.8202,139.8903,34216.0
2019-04-10 14:30:00,159.75,160.12,159.67,160.12,26030.0,139.8815,140.2055,139.8115,140.2055,26030.0
2019-04-10 15:00:00,160.14,160.47,160.1,160.23,35494.0,140.223,140.512,140.188,140.3018,35494.0
2019-04-10 15:30:00,160.23,160.47,160.12,160.46,104934.0,140.3018,140.512,140.2055,140.5032,104934.0
2019-04-11 09:30:00,161.03,161.12,160.6,160.77,79418.0,141.0023,141.0811,140.6258,140.7747,79418.0
2019-04-11 10:00:00,160.79,161.04,160.73,161.0,56644.0,140.7922,141.0111,140.7397,140.9761,56644.0
2019-04-11 10:30:00,161.01,161.58,160.99,161.51,62010.0,140.9848,141.4839,140.9673,141.4226,62010.0
2019-04-11 11:00:00,161.52,161.62,161.34,161.42,33858.0,141.4314,141.519,141.2738,141.3438,33858.0
2019-04-11 11:30:00,161.43,161.57,161.13,161.3,35128.0,141.3526,141.4752,141.0899,141.2388,35128.0
2019-04-11 12:00:00,161.3,161.53,161.28,161.43,33038.0,141.2388,141.4402,141.2213,141.3526,33038.0
2019-04-11 12:30:00,161.41,161.54,161.36,161.5,25432.0,141.3351,141.4489,141.2913,141.4139,25432.0
2019-04-11 13:00:00,161.48,161.52,161.36,161.37,18743.0,141.3964,141.4314,141.2913,141.3001,18743.0
2019-04-11 13:30:00,161.38,161.38,161.09,161.15,27658.0,141.3088,141.3088,141.0549,141.1074,27658.0
2019-04-11 14:00:00,161.14,161.22,161.04,161.04,25762.0,141.0987,141.1687,141.0111,141.0111,25762.0
2019-04-11 14:30:00,161.03,161.35,161.03,161.22,23528.0,141.0023,141.2825,141.0023,141.1687,23528.0
2019-04-11 15:00:00,161.21,161.43,161.2,161.33,32860.0,141.16,141.3526,141.1512,141.265,32860.0
2019-04-11 15:30:00,161.31,161.76,161.31,161.69,146473.0,141.2475,141.6416,141.2475,141.5803,146473.0
2019-04-12 09:30:00,162.19,162.65,160.94,161.77,65884.0,142.0181,142.4209,140.9235,141.6503,65884.0
2019-04-12 10:00:00,161.77,162.37,161.68,162.29,38709.0,141.6503,142.1757,141.5715,142.1056,38709.0
2019-04-12 10:30:00,162.31,162.42,162.06,162.22,31641.0,142.1231,142.2195,141.9042,142.0443,31641.0
2019-04-12 11:00:00,162.18,162.4,162.05,162.34,26256.0,142.0093,142.202,141.8955,142.1494,26256.0
2019-04-12 11:30:00,162.39,162.44,162.2,162.31,19004.0,142.1932,142.237,142.0268,142.1231,19004.0
2019-04-12 12:00:00,162.36,162.57,162.29,162.31,24604.0,142.1669,142.3508,142.1056,142.1231,24604.0
2019-04-12 12:30:00,162.28,162.5,162.18,162.48,21925.0,142.0969,142.2895,142.0093,142.272,21925.0
2019-04-12 13:00:00,162.47,162.76,162.47,162.63,23973.0,142.2632,142.5172,142.2632,142.4033,23973.0
2019-04-12 13:30:00,162.66,162.67,162.42,162.47,19209.0,142.4296,142.4384,142.2195,142.2632,19209.0
2019-04-12 14:00:00,162.43,162.75,162.42,162.53,28613.0,142.2282,142.5084,142.2195,142.3158,28613.0
2019-04-12 14:30:00,162.52,162.87,162.52,162.87,22961.0,142.307,142.6135,142.307,142.6135,22961.0
2019-04-12 15:00:00,162.87,163.02,162.82,162.99,34032.0,142.6135,142.7448,142.5697,142.7186,34032.0
2019-04-12 15:30:00,162.98,163.38,162.95,163.34,165814.0,142.7098,143.0601,142.6835,143.025,165814.0
2019-04-15 09:30:00,163.03,163.86,162.61,163.52,51994.0,142.7536,143.4804,142.3858,143.1827,51994.0
2019-04-15 10:00:00,163.51,163.53,162.88,162.91,23663.0,143.1739,143.1914,142.6223,142.6485,23663.0
2019-04-15 10:30:00,162.88,163.49,162.88,163.41,28970.0,142.6223,143.1564,142.6223,143.0863,28970.0
2019-04-15 11:00:00,163.48,163.54,163.27,163.34,19791.0,143.1476,143.2002,142.9637,143.025,19791.0
2019-04-15 11:30:00,163.34,163.44,163.11,163.43,16164.0,143.025,143.1126,142.8236,143.1038,16164.0
2019-04-15 12:00:00,163.39,163.48,163.11,163.13,20775.0,143.0688,143.1476,142.8236,142.8412,20775.0
2019-04-15 12:30:00,163.14,163.23,163.02,163.17,33687.0,142.8499,142.9287,142.7448,142.8762,33687.0
2019-04-15 13:00:00,163.17,163.39,163.13,163.28,19855.0,142.8762,143.0688,142.8412,142.9725,19855.0
2019-04-15 13:30:00,163.27,163.46,163.16,163.38,30902.0,142.9637,143.1301,142.8674,143.0601,30902.0
2019-04-15 14:00:00,163.37,163.46,163.25,163.32,32784.0,143.0513,143.1301,142.9462,143.0075,32784.0
2019-04-15 14:30:00,163.34,163.37,163.2,163.33,38822.0,143.025,143.0513,142.9025,143.0163,38822.0
2019-04-15 15:00:00,163.37,163.73,163.31,163.68,25385.0,143.0513,143.3665,142.9988,143.3228,25385.0
2019-04-15 15:30:00,163.67,163.78,163.55,163.68,118028.0,143.314,143.4103,143.2089,143.3228,118028.0
2019-04-16 09:30:00,164.41,164.41,163.38,163.38,60223.0,143.962,143.962,143.0601,143.0601,60223.0
2019-04-16 10:00:00,163.44,163.57,163.17,163.19,25671.0,143.1126,143.2264,142.8762,142.8937,25671.0
2019-04-16 10:30:00,163.18,163.24,162.96,163.01,21220.0,142.8849,142.9375,142.6923,142.7361,21220.0
2019-04-16 11:00:00,163.04,163.35,162.94,163.25,27188.0,142.7624,143.0338,142.6748,142.9462,27188.0
2019-04-16 11:30:00,163.23,163.23,162.96,163.22,33419.0,142.9287,142.9287,142.6923,142.92,33419.0
2019-04-16 12:00:00,163.22,163.3,163.06,163.09,20803.0,142.92,142.99,142.7799,142.8061,20803.0
2019-04-16 12:30:00,163.09,163.1,162.88,163.02,22376.0,142.8061,142.8149,142.6223,142.7448,22376.0
2019-04-16 13:00:00,163.0,163.04,162.42,162.5,109962.0,142.7273,142.7624,142.2195,142.2895,109962.0
2019-04-16 13:30:00,162.48,162.8,162.47,162.63,35343.0,142.272,142.5522,142.2632,142.4033,35343.0
2019-04-16 14:00:00,162.69,162.69,162.42,162.42,28866.0,142.4559,142.4559,142.2195,142.2195,28866.0
2019-04-16 14:30:00,162.45,162.57,162.33,162.4,33566.0,142.2457,142.3508,142.1407,142.202,33566.0
2019-04-16 15:00:00,162.39,162.47,162.04,162.05,40435.0,142.1932,142.2632,141.8867,141.8955,40435.0
2019-04-16 15:30:00,162.05,162.25,161.53,162.15,145073.0,141.8955,142.0706,141.4402,141.983,145073.0
2019-04-17 09:30:00,162.53,162.74,161.55,162.14,73504.0,142.3158,142.4997,141.4577,141.9743,73504.0
2019-04-17 10:00:00,162.15,162.81,161.97,162.68,69108.0,141.983,142.561,141.8254,142.4471,69108.0
2019-04-17 10:30:00,162.66,162.74,162.33,162.33,29097.0,142.4296,142.4997,142.1407,142.1407,29097.0
2019-04-17 11:00:00,162.34,162.6,162.28,162.5,47744.0,142.1494,142.3771,142.0969,142.2895,47744.0
2019-04-17 11:30:00,162.48,162.56,162.23,162.33,28491.0,142.272,142.3421,142.0531,142.1407,28491.0
2019-04-17 12:00:00,162.33,162.45,162.07,162.41,30836.0,142.1407,142.2457,141.913,142.2107,30836.0
2019-04-17 12:30:00,162.43,162.68,162.34,162.59,27348.0,142.2282,142.4471,142.1494,142.3683,27348.0
2019-04-17 13:00:00,162.61,162.74,162.45,162.45,29343.0,142.3858,142.4997,142.2457,142.2457,29343.0
2019-04-17 13:30:00,162.48,162.7,162.43,162.54,23968.0,142.272,142.4646,142.2282,142.3245,23968.0
2019-04-17 14:00:00,162.54,162.63,162.39,162.5,40869.0,142.3245,142.4033,142.1932,142.2895,40869.0
2019-04-17 14:30:00,162.56,162.76,162.39,162.73,38226.0,142.3421,142.5172,142.1932,142.4909,38226.0
2019-04-17 15:00:00,162.72,162.88,162.65,162.83,50748.0,142.4822,142.6223,142.4209,142.5785,50748.0
2019-04-17 15:30:00,162.84,162.97,162.62,162.85,213121.0,142.5872,142.7011,142.3946,142.596,213121.0
2019-04-18 09:30:00,163.38,163.73,162.43,162.46,224828.0,143.0601,143.3665,142.2282,142.2545,224828.0
2019-04-18 10:00:00,162.46,162.9,162.18,162.49,75824.0,142.2545,142.6398,142.0093,142.2808,75824.0
2019-04-18 10:30:00,162.47,162.73,162.24,162.68,35498.0,142.2632,142.4909,142.0619,142.4471,35498.0
2019-04-18 11:00:00,162.68,162.78,162.45,162.56,27850.0,142.4471,142.5347,142.2457,142.3421,27850.0
2019-04-18 11:30:00,162.59,162.81,162.52,162.54,20648.0,142.3683,142.561,142.307,142.3245,20648.0
2019-04-18 12:00:00,162.6,162.68,162.43,162.64,26679.0,142.3771,142.4471,142.2282,142.4121,26679.0
2019-04-18 12:30:00,162.63,162.78,162.46,162.46,18080.0,142.4033,142.5347,142.2545,142.2545,18080.0
2019-04-18 13:00:00,162.49,162.49,162.27,162.28,20202.0,142.2808,142.2808,142.0881,142.0969,20202.0
2019-04-18 13:30:00,162.28,162.43,162.19,162.31,18638.0,142.0969,142.2282,142.0181,142.1231,18638.0
2019-04-18 14:00:00,162.28,162.57,162.27,162.55,14129.0,142.0969,142.3508,142.0881,142.3333,14129.0
2019-04-18 14:30:00,162.47,162.89,162.46,162.79,23834.0,142.2632,142.631,142.2545,142.5434,23834.0
2019-04-18 15:00:00,162.8,162.86,162.68,162.7,24935.0,142.5522,142.6047,142.4471,142.4646,24935.0
2019-04-18 15:30:00,162.66,162.75,162.08,162.45,210734.0,142.4296,142.5084,141.9218,142.2457,210734.0
2019-04-22 09:30:00,161.65,162.17,161.43,161.97,22066.0,141.5452,142.0006,141.3526,141.8254,22066.0
2019-04-22 10:00:00,161.9,162.41,161.9,162.09,18247.0,141.7641,142.2107,141.7641,141.9305,18247.0
2019-04-22 10:30:00,162.09,162.22,161.86,162.04,16882.0,141.9305,142.0443,141.7291,141.8867,16882.0
2019-04-22 11:00:00,162.01,162.1,161.82,161.93,22077.0,141.8605,141.9393,141.6941,141.7904,22077.0
2019-04-22 11:30:00,161.93,162.01,161.76,161.87,16409.0,141.7904,141.8605,141.6416,141.7379,16409.0
2019-04-22 12:00:00,161.84,161.94,161.6,161.72,13984.0,141.7116,141.7992,141.5015,141.6065,13984.0
2019-04-22 12:30:00,161.77,161.78,161.62,161.63,9875.0,141.6503,141.6591,141.519,141.5277,9875.0
2019-04-22 13:00:00,161.64,161.66,161.42,161.59,23186.0,141.5365,141.554,141.3438,141.4927,23186.0
2019-04-22 13:30:00,161.58,161.73,161.52,161.55,18938.0,141.4839,141.6153,141.4314,141.4577,18938.0
2019-04-22 14:00:00,161.57,161.6,161.34,161.49,17575.0,141.4752,141.5015,141.2738,141.4051,17575.0
2019-04-22 14:30:00,161.49,161.75,161.45,161.65,26496.0,141.4051,141.6328,141.3701,141.5452,26496.0
2019-04-22 15:00:00,161.67,161.68,161.47,161.47,23716.0,141.5627,141.5715,141.3876,141.3876,23716.0
2019-04-22 15:30:00,161.5,162.08,161.47,161.95,113013.0,141.4139,141.9218,141.3876,141.8079,113013.0
2019-04-23 09:30:00,162.01,163.45,161.81,163.36,92859.0,141.8605,143.1214,141.6853,143.0426,92859.0
2019-04-23 10:00:00,163.36,163.87,163.36,163.84,26861.0,143.0426,143.4891,143.0426,143.4629,26861.0
2019-04-23 10:30:00,163.8,163.8,163.22,163.45,30185.0,143.4278,143.4278,142.92,143.1214,30185.0
2019-04-23 11:00:00,163.46,164.09,163.28,164.09,43467.0,143.1301,143.6818,142.9725,143.6818,43467.0
2019-04-23 11:30:00,164.1,164.47,164.09,164.29,56114.0,143.6905,144.0145,143.6818,143.8569,56114.0
2019-04-23 12:00:00,164.29,164.6,164.26,164.38,55261.0,143.8569,144.1283,143.8306,143.9357,55261.0
2019-04-23 12:30:00,164.4,164.51,164.33,164.43,34260.0,143.9532,144.0495,143.8919,143.9795,34260.0
2019-04-23 13:00:00,164.43,164.63,164.37,164.49,35532.0,143.9795,144.1546,143.9269,144.032,35532.0
2019-04-23 13:30:00,164.48,164.75,164.43,164.73,42701.0,144.0233,144.2597,143.9795,144.2422,42701.0
2019-04-23 14:00:00,164.72,164.8,164.56,164.79,35122.0,144.2334,144.3035,144.0933,144.2947,35122.0
2019-04-23 14:30:00,164.79,165.05,164.76,164.9,86039.0,144.2947,144.5224,144.2684,144.391,86039.0
2019-04-23 15:00:00,164.91,165.01,164.82,164.92,53996.0,144.3998,144.4873,144.321,144.4085,53996.0
2019-04-23 15:30:00,164.92,165.13,164.8,165.01,125935.0,144.4085,144.5924,144.3035,144.4873,125935.0
2019-04-24 09:30:00,165.24,165.5,164.05,164.26,133758.0,144.6887,144.9164,143.6467,143.8306,133758.0
2019-04-24 10:00:00,164.26,164.53,164.11,164.19,72958.0,143.8306,144.067,143.6993,143.7693,72958.0
2019-04-24 10:30:00,164.19,164.61,164.11,164.39,90280.0,143.7693,144.1371,143.6993,143.9445,90280.0
2019-04-24 11:00:00,164.36,164.7,164.14,164.58,36857.0,143.9182,144.2159,143.7255,144.1108,36857.0
2019-04-24 11:30:00,164.58,164.65,164.33,164.47,38244.0,144.1108,144.1721,143.8919,144.0145,38244.0
2019-04-24 12:00:00,164.5,164.54,164.1,164.1,94015.0,144.0408,144.0758,143.6905,143.6905,94015.0
2019-04-24 12:30:00,164.09,164.4,164.07,164.2,30355.0,143.6818,143.9532,143.6643,143.7781,30355.0
2019-04-24 13:00:00,164.19,164.2,163.91,164.2,43392.0,143.7693,143.7781,143.5242,143.7781,43392.0
2019-04-24 13:30:00,164.21,164.33,164.17,164.19,39436.0,143.7868,143.8919,143.7518,143.7693,39436.0
2019-04-24 14:00:00,164.14,164.23,164.02,164.2,40336.0,143.7255,143.8044,143.6205,143.7781,40336.0
2019-04-24 14:30:00,164.2,164.34,164.09,164.11,87518.0,143.7781,143.9007,143.6818,143.6993,87518.0
2019-04-24 15:00:00,164.1,164.19,163.94,163.95,82122.0,143.6905,143.7693,143.5504,143.5592,82122.0
2019-04-24 15:30:00,163.96,164.06,163.48,163.5,197454.0,143.5679,143.6555,143.1476,143.1651,197454.0
2019-04-25 09:30:00,162.68,162.88,161.49,162.44,119964.0,142.4471,142.6223,141.4051,142.237,119964.0
2019-04-25 10:00:00,162.39,162.79,161.79,162.05,75719.0,142.1932,142.5434,141.6678,141.8955,75719.0
2019-04-25 10:30:00,162.03,163.16,161.85,163.07,52086.0,141.878,142.8674,141.7204,142.7886,52086.0
2019-04-25 11:00:00,163.09,163.22,162.46,162.92,40947.0,142.8061,142.92,142.2545,142.6573,40947.0
2019-04-25 11:30:00,162.92,163.32,162.91,163.0,61441.0,142.6573,143.0075,142.6485,142.7273,61441.0
2019-04-25 12:00:00,163.0,163.26,162.77,163.09,74434.0,142.7273,142.955,142.5259,142.8061,74434.0
2019-04-25 12:30:00,163.06,163.15,162.87,162.95,26389.0,142.7799,142.8587,142.6135,142.6835,26389.0
2019-04-25 13:00:00,162.96,163.21,162.94,163.21,22717.0,142.6923,142.9112,142.6748,142.9112,22717.0
2019-04-25 13:30:00,163.2,163.28,163.02,163.21,30529.0,142.9025,142.9725,142.7448,142.9112,30529.0
2019-04-25 14:00:00,163.21,163.46,163.21,163.45,33939.0,142.9112,143.1301,142.9112,143.1214,33939.0
2019-04-25 14:30:00,163.46,163.82,163.42,163.68,34499.0,143.1301,143.4453,143.0951,143.3228,34499.0
2019-04-25 15:00:00,163.66,163.82,163.62,163.7,43929.0,143.3052,143.4453,143.2702,143.3403,43929.0
2019-04-25 15:30:00,163.71,164.17,163.7,163.86,198503.0,143.349,143.7518,143.3403,143.4804,198503.0
2019-04-26 09:30:00,164.43,164.43,162.72,162.97,68868.0,143.9795,143.9795,142.4822,142.7011,68868.0
2019-04-26 10:00:00,163.12,163.35,162.69,163.32,27330.0,142.8324,143.0338,142.4559,143.0075,27330.0
2019-04-26 10:30:00,163.28,163.54,163.19,163.5,25598.0,142.9725,143.2002,142.8937,143.1651,25598.0
2019-04-26 11:00:00,163.54,163.72,163.27,163.27,29017.0,143.2002,143.3578,142.9637,142.9637,29017.0
2019-04-26 11:30:00,163.29,163.52,163.16,163.35,31630.0,142.9813,143.1827,142.8674,143.0338,31630.0
2019-04-26 12:00:00,163.31,163.31,162.98,162.98,31619.0,142.9988,142.9988,142.7098,142.7098,31619.0
2019-04-26 12:30:00,162.97,163.27,162.94,163.12,20297.0,142.7011,142.9637,142.6748,142.8324,20297.0
2019-04-26 13:00:00,163.1,163.12,162.88,163.09,21108.0,142.8149,142.8324,142.6223,142.8061,21108.0
2019-04-26 13:30:00,163.09,163.13,162.78,162.82,39792.0,142.8061,142.8412,142.5347,142.5697,39792.0
2019-04-26 14:00:00,162.82,163.05,162.69,163.02,45086.0,142.5697,142.7711,142.4559,142.7448,45086.0
2019-04-26 14:30:00,163.04,163.35,163.01,163.28,28043.0,142.7624,143.0338,142.7361,142.9725,28043.0
2019-04-26 15:00:00,163.29,163.49,163.27,163.46,32899.0,142.9813,143.1564,142.9637,143.1301,32899.0
2019-04-26 15:30:00,163.42,163.78,163.35,163.77,120921.0,143.0951,143.4103,143.0338,143.4016,120921.0
2019-04-29 09:30:00,163.86,164.25,163.05,163.71,56613.0,143.4804,143.8219,142.7711,143.349,56613.0
2019-04-29 10:00:00,163.72,163.77,163.27,163.74,38514.0,143.3578,143.4016,142.9637,143.3753,38514.0
2019-04-29 10:30:00,163.75,163.87,163.2,163.25,49821.0,143.3841,143.4891,142.9025,142.9462,49821.0
2019-04-29 11:00:00,163.26,163.38,162.78,162.94,48342.0,142.955,143.0601,142.5347,142.6748,48342.0
2019-04-29 11:30:00,162.94,163.06,162.68,162.74,58479.0,142.6748,142.7799,142.4471,142.4997,58479.0
2019-04-29 12:00:00,162.72,162.77,162.58,162.66,48737.0,142.4822,142.5259,142.3596,142.4296,48737.0
2019-04-29 12:30:00,162.7,163.05,162.7,162.82,37904.0,142.4646,142.7711,142.4646,142.5697,37904.0
2019-04-29 13:00:00,162.85,163.02,162.72,162.94,69926.0,142.596,142.7448,142.4822,142.6748,69926.0
2019-04-29 13:30:00,162.95,163.12,162.67,162.79,42626.0,142.6835,142.8324,142.4384,142.5434,42626.0
2019-04-29 14:00:00,162.75,163.22,162.75,163.1,43994.0,142.5084,142.92,142.5084,142.8149,43994.0
2019-04-29 14:30:00,163.11,163.28,163.0,163.24,55773.0,142.8236,142.9725,142.7273,142.9375,55773.0
2019-04-29 15:00:00,163.22,163.3,163.02,163.08,47263.0,142.92,142.99,142.7448,142.7974,47263.0
2019-04-29 15:30:00,163.08,163.21,162.94,162.95,121232.0,142.7974,142.9112,142.6748,142.6835,121232.0
2019-04-30 09:30:00,163.28,163.29,161.01,163.22,131795.0,142.9725,142.9813,140.9848,142.92,131795.0
2019-04-30 10:00:00,163.26,163.98,163.26,163.65,47617.0,142.955,143.5854,142.955,143.2965,47617.0
2019-04-30 10:30:00,163.66,163.87,163.54,163.69,48604.0,143.3052,143.4891,143.2002,143.3315,48604.0
2019-04-30 11:00:00,163.65,163.65,163.12,163.15,63447.0,143.2965,143.2965,142.8324,142.8587,63447.0
2019-04-30 11:30:00,163.13,163.66,163.1,163.61,52300.0,142.8412,143.3052,142.8149,143.2615,52300.0
2019-04-30 12:00:00,163.59,163.79,163.39,163.59,50055.0,143.244,143.4191,143.0688,143.244,50055.0
2019-04-30 12:30:00,163.61,163.73,163.52,163.71,31435.0,143.2615,143.3665,143.1827,143.349,31435.0
2019-04-30 13:00:00,163.72,163.89,163.62,163.81,43213.0,143.3578,143.5066,143.2702,143.4366,43213.0
2019-04-30 13:30:00,163.84,164.23,163.67,164.2,57465.0,143.4629,143.8044,143.314,143.7781,57465.0
2019-04-30 14:00:00,164.18,164.19,163.79,164.03,53280.0,143.7606,143.7693,143.4191,143.6292,53280.0
2019-04-30 14:30:00,164.03,164.22,164.03,164.2,72879.0,143.6292,143.7956,143.6292,143.7781,72879.0
2019-04-30 15:00:00,164.22,164.33,164.07,164.13,92540.0,143.7956,143.8919,143.6643,143.7168,92540.0
2019-04-30 15:30:00,164.13,164.56,164.01,164.42,225387.0,143.7168,144.0933,143.6117,143.9707,225387.0
2019-05-01 09:30:00,161.0,161.2,154.71,158.5,555289.0,140.9761,141.1512,135.4684,138.787,555289.0
2019-05-01 10:00:00,158.42,159.69,157.87,159.21,225181.0,138.717,139.829,138.2354,139.4087,225181.0
2019-05-01 10:30:00,159.21,160.76,159.16,159.47,190656.0,139.4087,140.7659,139.3649,139.6364,190656.0
2019-05-01 11:00:00,159.44,159.55,158.65,159.52,150757.0,139.6101,139.7064,138.9183,139.6801,150757.0
2019-05-01 11:30:00,159.52,160.87,159.38,160.24,89900.0,139.6801,140.8622,139.5576,140.3106,89900.0
2019-05-01 12:00:00,160.22,160.53,159.63,160.53,73404.0,140.2931,140.5645,139.7765,140.5645,73404.0
2019-05-01 12:30:00,160.53,160.54,159.99,160.17,69576.0,140.5645,140.5733,140.0917,140.2493,69576.0
2019-05-01 13:00:00,160.21,160.36,159.68,159.85,85708.0,140.2843,140.4157,139.8202,139.9691,85708.0
2019-05-01 13:30:00,159.81,160.73,159.74,160.68,77341.0,139.9341,140.7397,139.8728,140.6959,77341.0
2019-05-01 14:00:00,160.71,160.88,160.28,160.68,104095.0,140.7221,140.871,140.3456,140.6959,104095.0
2019-05-01 14:30:00,160.66,160.68,159.02,159.08,148600.0,140.6784,140.6959,139.2423,139.2949,148600.0
2019-05-01 15:00:00,159.02,159.18,158.52,158.6,152946.0,139.2423,139.3824,138.8045,138.8746,152946.0
2019-05-01 15:30:00,158.58,158.58,157.27,157.37,516061.0,138.8571,138.8571,137.71,137.7975,516061.0
2019-05-02 09:30:00,157.46,158.46,157.19,158.19,181953.0,137.8764,138.752,137.6399,138.5156,181953.0
2019-05-02 10:00:00,158.16,159.18,158.09,158.6,102957.0,138.4893,139.3824,138.428,138.8746,102957.0
2019-05-02 10:30:00,158.6,158.8,157.91,157.95,80852.0,138.8746,139.0497,138.2704,138.3054,80852.0
2019-05-02 11:00:00,157.98,158.06,157.0,157.05,89286.0,138.3317,138.4017,137.4736,137.5173,89286.0
2019-05-02 11:30:00,157.09,157.47,155.81,156.05,123213.0,137.5524,137.8851,136.4316,136.6417,123213.0
2019-05-02 12:00:00,156.09,156.41,155.8,156.1,83966.0,136.6767,136.9569,136.4228,136.6855,83966.0
2019-05-02 12:30:00,156.16,156.63,155.92,156.0,74785.0,136.738,137.1496,136.5279,136.5979,74785.0
2019-05-02 13:00:00,156.01,157.23,155.84,157.14,60189.0,136.6067,137.675,136.4578,137.5962,60189.0
2019-05-02 13:30:00,157.14,157.49,156.92,157.3,52014.0,137.5962,137.9026,137.4035,137.7363,52014.0
2019-05-02 14:00:00,157.24,158.11,157.15,157.99,60690.0,137.6837,138.4455,137.6049,138.3404,60690.0
2019-05-02 14:30:00,157.95,158.22,157.76,157.98,80834.0,138.3054,138.5418,138.139,138.3317,80834.0
2019-05-02 15:00:00,158.0,158.38,157.82,158.34,61820.0,138.3492,138.6819,138.1916,138.6469,61820.0
2019-05-02 15:30:00,158.32,158.51,158.02,158.42,261621.0,138.6294,138.7958,138.3667,138.717,261621.0
2019-05-03 09:30:00,159.6,160.23,159.0,159.01,77363.0,139.7502,140.3018,139.2248,139.2336,77363.0
2019-05-03 10:00:00,159.0,159.37,158.5,158.74,70026.0,139.2248,139.5488,138.787,138.9972,70026.0
2019-05-03 10:30:00,158.74,160.12,158.73,160.05,46473.0,138.9972,140.2055,138.9884,140.1442,46473.0
2019-05-03 11:00:00,160.05,160.59,159.94,160.11,46685.0,140.1442,140.6171,140.0479,140.1968,46685.0
2019-05-03 11:30:00,160.16,160.47,160.04,160.34,30948.0,140.2405,140.512,140.1355,140.3982,30948.0
2019-05-03 12:00:00,160.36,160.51,160.2,160.44,28124.0,140.4157,140.547,140.2756,140.4857,28124.0
2019-05-03 12:30:00,160.48,160.63,160.37,160.43,20212.0,140.5207,140.6521,140.4244,140.477,20212.0
2019-05-03 13:00:00,160.45,160.56,160.35,160.47,38875.0,140.4945,140.5908,140.4069,140.512,38875.0
2019-05-03 13:30:00,160.48,160.63,160.35,160.5,21027.0,140.5207,140.6521,140.4069,140.5383,21027.0
2019-05-03 14:00:00,160.44,160.44,159.86,160.06,26652.0,140.4857,140.4857,139.9779,140.153,26652.0
2019-05-03 14:30:00,160.09,160.2,159.92,160.04,23353.0,140.1793,140.2756,140.0304,140.1355,23353.0
2019-05-03 15:00:00,160.01,160.13,159.83,160.11,36863.0,140.1092,140.2143,139.9516,140.1968,36863.0
2019-05-03 15:30:00,160.1,160.43,159.97,160.18,142535.0,140.188,140.477,140.0742,140.2581,142535.0
2019-05-06 09:30:00,157.38,159.58,157.38,159.48,77583.0,137.8063,139.7327,137.8063,139.6451,77583.0
2019-05-06 10:00:00,159.39,159.41,158.58,159.03,40509.0,139.5663,139.5838,138.8571,139.2511,40509.0
2019-05-06 10:30:00,159.1,159.56,158.95,159.51,27083.0,139.3124,139.7152,139.181,139.6714,27083.0
2019-05-06 11:00:00,159.55,159.96,159.49,159.84,40701.0,139.7064,140.0654,139.6539,139.9603,40701.0
2019-05-06 11:30:00,159.88,159.96,159.4,159.43,36217.0,139.9954,140.0654,139.5751,139.6013,36217.0
2019-05-06 12:00:00,159.47,159.63,159.28,159.52,27361.0,139.6364,139.7765,139.47,139.6801,27361.0
2019-05-06 12:30:00,159.55,159.94,159.54,159.56,27083.0,139.7064,140.0479,139.6977,139.7152,27083.0
2019-05-06 13:00:00,159.54,160.0,159.47,160.0,21242.0,139.6977,140.1004,139.6364,140.1004,21242.0
2019-05-06 13:30:00,160.0,160.02,159.57,159.72,31738.0,140.1004,140.118,139.7239,139.8553,31738.0
2019-05-06 14:00:00,159.73,159.97,159.58,159.96,36292.0,139.864,140.0742,139.7327,140.0654,36292.0
2019-05-06 14:30:00,159.97,160.6,159.93,160.46,42056.0,140.0742,140.6258,140.0392,140.5032,42056.0
2019-05-06 15:00:00,160.49,160.56,160.24,160.39,50814.0,140.5295,140.5908,140.3106,140.4419,50814.0
2019-05-06 15:30:00,160.41,160.69,160.2,160.24,135897.0,140.4595,140.7046,140.2756,140.3106,135897.0
2019-05-07 09:30:00,158.27,160.95,158.01,159.78,139361.0,138.5856,140.9323,138.3579,139.9078,139361.0
2019-05-07 10:00:00,159.77,159.94,159.08,159.92,72762.0,139.8991,140.0479,139.2949,140.0304,72762.0
2019-05-07 10:30:00,159.92,160.0,158.61,158.89,79520.0,140.0304,140.1004,138.8833,139.1285,79520.0
2019-05-07 11:00:00,158.87,159.41,158.52,159.13,73116.0,139.111,139.5838,138.8045,139.3387,73116.0
2019-05-07 11:30:00,159.14,159.37,158.53,158.84,61967.0,139.3474,139.5488,138.8133,139.0847,61967.0
2019-05-07 12:00:00,158.83,159.68,158.64,159.66,42342.0,139.076,139.8202,138.9096,139.8027,42342.0
2019-05-07 12:30:00,159.68,159.85,159.4,159.41,50949.0,139.8202,139.9691,139.5751,139.5838,50949.0
2019-05-07 13:00:00,159.35,159.35,158.35,158.51,46053.0,139.5313,139.5313,138.6557,138.7958,46053.0
2019-05-07 13:30:00,158.46,158.99,158.25,158.68,58734.0,138.752,139.2161,138.5681,138.9446,58734.0
2019-05-07 14:00:00,158.68,158.95,158.17,158.22,80192.0,138.9446,139.181,138.498,138.5418,80192.0
2019-05-07 14:30:00,158.22,158.33,157.58,158.1,85423.0,138.5418,138.6381,137.9814,138.4368,85423.0
2019-05-07 15:00:00,158.09,158.2,157.62,157.76,105657.0,138.428,138.5243,138.0165,138.139,105657.0
2019-05-07 15:30:00,157.76,158.59,157.33,158.34,296294.0,138.139,138.8658,137.7625,138.6469,296294.0
2019-05-08 09:30:00,158.0,158.24,157.57,158.03,70451.0,138.3492,138.5593,137.9727,138.3755,70451.0
2019-05-08 10:00:00,158.2,158.75,158.12,158.34,53268.0,138.5243,139.0059,138.4543,138.6469,53268.0
2019-05-08 10:30:00,158.39,159.31,158.06,159.27,48363.0,138.6907,139.4963,138.4017,139.4612,48363.0
2019-05-08 11:00:00,159.3,159.52,158.82,159.07,57683.0,139.4875,139.6801,139.0672,139.2861,57683.0
2019-05-08 11:30:00,158.99,159.26,158.62,159.0,48738.0,139.2161,139.4525,138.8921,139.2248,48738.0
2019-05-08 12:00:00,158.95,159.2,158.53,159.13,39403.0,139.181,139.3999,138.8133,139.3387,39403.0
2019-05-08 12:30:00,159.11,159.57,159.06,159.52,34657.0,139.3211,139.7239,139.2774,139.6801,34657.0
2019-05-08 13:00:00,159.56,159.59,159.12,159.4,35604.0,139.7152,139.7414,139.3299,139.5751,35604.0
2019-05-08 13:30:00,159.41,159.48,159.13,159.44,33014.0,139.5838,139.6451,139.3387,139.6101,33014.0
2019-05-08 14:00:00,159.44,159.48,159.17,159.4,30666.0,139.6101,139.6451,139.3737,139.5751,30666.0
2019-05-08 14:30:00,159.4,159.55,159.26,159.39,47903.0,139.5751,139.7064,139.4525,139.5663,47903.0
2019-05-08 15:00:00,159.42,159.95,159.42,159.95,57969.0,139.5926,140.0567,139.5926,140.0567,57969.0
2019-05-08 15:30:00,159.95,159.98,159.14,159.15,231106.0,140.0567,140.0829,139.3474,139.3562,231106.0
2019-05-09 09:30:00,158.0,158.83,157.78,158.7,114622.0,138.3492,139.076,138.1566,138.9621,114622.0
2019-05-09 10:00:00,158.64,158.75,158.14,158.38,73727.0,138.9096,139.0059,138.4718,138.6819,73727.0
2019-05-09 10:30:00,158.35,158.78,158.23,158.23,47844.0,138.6557,139.0322,138.5506,138.5506,47844.0
2019-05-09 11:00:00,158.27,158.69,158.17,158.36,63437.0,138.5856,138.9534,138.498,138.6644,63437.0
2019-05-09 11:30:00,158.4,159.09,158.28,159.03,48014.0,138.6994,139.3036,138.5944,139.2511,48014.0
2019-05-09 12:00:00,159.09,160.01,158.77,159.89,99059.0,139.3036,140.1092,139.0234,140.0041,99059.0
2019-05-09 12:30:00,159.97,160.73,159.95,160.11,72846.0,140.0742,140.7397,140.0567,140.1968,72846.0
2019-05-09 13:00:00,160.12,160.44,159.99,160.11,60633.0,140.2055,140.4857,140.0917,140.1968,60633.0
2019-05-09 13:30:00,160.17,161.02,160.11,160.62,75725.0,140.2493,140.9936,140.1968,140.6433,75725.0
2019-05-09 14:00:00,160.59,160.96,160.28,160.63,64671.0,140.6171,140.941,140.3456,140.6521,64671.0
2019-05-09 14:30:00,160.66,160.81,160.21,160.25,50028.0,140.6784,140.8097,140.2843,140.3194,50028.0
2019-05-09 15:00:00,160.28,160.66,160.1,160.66,73692.0,140.3456,140.6784,140.188,140.6784,73692.0
2019-05-09 15:30:00,160.67,160.99,160.48,160.55,176620.0,140.6871,140.9673,140.5207,140.582,176620.0
2019-05-10 09:30:00,160.04,160.98,159.47,160.39,88264.0,140.1355,140.9586,139.6364,140.4419,88264.0
2019-05-10 10:00:00,160.42,160.44,159.39,159.6,65687.0,140.4682,140.4857,139.5663,139.7502,65687.0
2019-05-10 10:30:00,159.56,159.58,158.48,158.59,43485.0,139.7152,139.7327,138.7695,138.8658,43485.0
2019-05-10 11:00:00,158.65,159.04,158.08,158.5,48267.0,138.9183,139.2598,138.4192,138.787,48267.0
2019-05-10 11:30:00,158.5,158.55,157.91,158.42,47409.0,138.787,138.8308,138.2704,138.717,47409.0
2019-05-10 12:00:00,158.58,159.74,158.56,159.65,43403.0,138.8571,139.8728,138.8395,139.794,43403.0
2019-05-10 12:30:00,159.6,160.35,159.58,160.15,26835.0,139.7502,140.4069,139.7327,140.2318,26835.0
2019-05-10 13:00:00,160.12,160.52,159.85,160.15,72792.0,140.2055,140.5558,139.9691,140.2318,72792.0
2019-05-10 13:30:00,160.18,160.6,160.1,160.28,82955.0,140.2581,140.6258,140.188,140.3456,82955.0
2019-05-10 14:00:00,160.28,160.5,159.82,159.99,58763.0,140.3456,140.5383,139.9428,140.0917,58763.0
2019-05-10 14:30:00,159.95,160.6,159.95,160.39,78821.0,140.0567,140.6258,140.0567,140.4419,78821.0
2019-05-10 15:00:00,160.42,161.4,160.37,161.3,101787.0,140.4682,141.3263,140.4244,141.2388,101787.0
2019-05-10 15:30:00,161.3,161.3,160.76,161.05,297651.0,141.2388,141.2388,140.7659,141.0199,297651.0
2019-05-13 09:30:00,158.03,159.73,158.0,158.6,77585.0,138.3755,139.864,138.3492,138.8746,77585.0
2019-05-13 10:00:00,158.53,158.58,157.61,158.12,66185.0,138.8133,138.8571,138.0077,138.4543,66185.0
2019-05-13 10:30:00,158.05,158.66,157.72,157.95,54896.0,138.393,138.9271,138.104,138.3054,54896.0
2019-05-13 11:00:00,158.0,158.17,157.55,157.66,59171.0,138.3492,138.498,137.9552,138.0515,59171.0
2019-05-13 11:30:00,157.66,157.84,157.14,157.67,60621.0,138.0515,138.2091,137.5962,138.0602,60621.0
2019-05-13 12:00:00,157.68,157.8,157.42,157.66,52020.0,138.069,138.1741,137.8413,138.0515,52020.0
2019-05-13 12:30:00,157.69,157.96,157.39,157.64,39290.0,138.0777,138.3142,137.8151,138.034,39290.0
2019-05-13 13:00:00,157.6,157.68,157.08,157.12,61345.0,137.9989,138.069,137.5436,137.5786,61345.0
2019-05-13 13:30:00,157.14,157.74,157.0,157.67,43203.0,137.5962,138.1215,137.4736,138.0602,43203.0
2019-05-13 14:00:00,157.64,158.19,157.3,157.85,50440.0,138.034,138.5156,137.7363,138.2178,50440.0
2019-05-13 14:30:00,157.89,158.14,157.4,157.9,48195.0,138.2529,138.4718,137.8238,138.2616,48195.0
2019-05-13 15:00:00,157.92,158.19,157.38,157.49,71243.0,138.2791,138.5156,137.8063,137.9026,71243.0
2019-05-13 15:30:00,157.49,157.75,157.02,157.14,355614.0,137.9026,138.1303,137.4911,137.5962,355614.0
2019-05-14 09:30:00,157.86,158.51,157.35,157.84,127223.0,138.2266,138.7958,137.78,138.2091,127223.0
2019-05-14 10:00:00,157.82,159.14,157.82,158.91,82109.0,138.1916,139.3474,138.1916,139.146,82109.0
2019-05-14 10:30:00,158.93,159.0,158.53,158.81,63413.0,139.1635,139.2248,138.8133,139.0584,63413.0
2019-05-14 11:00:00,158.84,159.35,158.58,159.24,66089.0,139.0847,139.5313,138.8571,139.435,66089.0
2019-05-14 11:30:00,159.26,159.54,159.11,159.21,52384.0,139.4525,139.6977,139.3211,139.4087,52384.0
2019-05-14 12:00:00,159.18,159.42,159.03,159.07,38905.0,139.3824,139.5926,139.2511,139.2861,38905.0
2019-05-14 12:30:00,159.08,159.36,159.03,159.19,42620.0,139.2949,139.54,139.2511,139.3912,42620.0
2019-05-14 13:00:00,159.13,159.56,159.13,159.44,60643.0,139.3387,139.7152,139.3387,139.6101,60643.0
2019-05-14 13:30:00,159.5,159.81,159.39,159.49,32325.0,139.6626,139.9341,139.5663,139.6539,32325.0
2019-05-14 14:00:00,159.51,159.6,159.15,159.47,59127.0,139.6714,139.7502,139.3562,139.6364,59127.0
2019-05-14 14:30:00,159.47,159.52,158.73,158.86,76523.0,139.6364,139.6801,138.9884,139.1022,76523.0
2019-05-14 15:00:00,158.9,159.26,158.78,159.02,72060.0,139.1373,139.4525,139.0322,139.2423,72060.0
2019-05-14 15:30:00,159.0,159.01,158.34,158.51,211601.0,139.2248,139.2336,138.6469,138.7958,211601.0
2019-05-15 09:30:00,157.67,158.58,157.1,158.39,76039.0,138.0602,138.8571,137.5611,138.6907,76039.0
2019-05-15 10:00:00,158.27,159.18,157.98,159.01,115751.0,138.5856,139.3824,138.3317,139.2336,115751.0
2019-05-15 10:30:00,159.01,159.33,158.93,159.22,102301.0,139.2336,139.5138,139.1635,139.4175,102301.0
2019-05-15 11:00:00,159.25,159.7,159.06,159.55,85844.0,139.4437,139.8378,139.2774,139.7064,85844.0
2019-05-15 11:30:00,159.55,159.77,159.36,159.53,112259.0,139.7064,139.8991,139.54,139.6889,112259.0
2019-05-15 12:00:00,159.55,159.73,159.17,159.37,52000.0,139.7064,139.864,139.3737,139.5488,52000.0
2019-05-15 12:30:00,159.39,159.46,159.03,159.15,31894.0,139.5663,139.6276,139.2511,139.3562,31894.0
2019-05-15 13:00:00,159.13,159.44,159.11,159.43,34667.0,139.3387,139.6101,139.3211,139.6013,34667.0
2019-05-15 13:30:00,159.45,159.57,159.35,159.49,47602.0,139.6189,139.7239,139.5313,139.6539,47602.0
2019-05-15 14:00:00,159.47,159.54,159.26,159.29,62526.0,139.6364,139.6977,139.4525,139.4788,62526.0
2019-05-15 14:30:00,159.3,159.35,158.86,158.94,110923.0,139.4875,139.5313,139.1022,139.1723,110923.0
2019-05-15 15:00:00,158.94,159.18,158.84,159.12,119040.0,139.1723,139.3824,139.0847,139.3299,119040.0
2019-05-15 15:30:00,159.12,159.41,158.81,159.39,311875.0,139.3299,139.5838,139.0584,139.5663,311875.0
2019-05-16 09:30:00,159.46,161.92,158.73,161.81,167515.0,139.6276,141.7817,138.9884,141.6853,167515.0
2019-05-16 10:00:00,161.82,162.45,161.75,162.12,81006.0,141.6941,142.2457,141.6328,141.9568,81006.0
2019-05-16 10:30:00,162.02,162.2,161.65,161.83,117115.0,141.8692,142.0268,141.5452,141.7028,117115.0
2019-05-16 11:00:00,161.84,162.01,161.7,161.81,132853.0,141.7116,141.8605,141.589,141.6853,132853.0
2019-05-16 11:30:00,161.83,162.08,161.71,161.85,159231.0,141.7028,141.9218,141.5978,141.7204,159231.0
2019-05-16 12:00:00,161.87,161.91,161.63,161.64,50577.0,141.7379,141.7729,141.5277,141.5365,50577.0
2019-05-16 12:30:00,161.63,161.8,161.56,161.71,33614.0,141.5277,141.6766,141.4664,141.5978,33614.0
2019-05-16 13:00:00,161.74,161.82,161.61,161.7,58081.0,141.624,141.6941,141.5102,141.589,58081.0
2019-05-16 13:30:00,161.69,161.83,161.63,161.74,41513.0,141.5803,141.7028,141.5277,141.624,41513.0
2019-05-16 14:00:00,161.71,161.87,161.66,161.79,126414.0,141.5978,141.7379,141.554,141.6678,126414.0
2019-05-16 14:30:00,161.79,161.81,161.57,161.75,130980.0,141.6678,141.6853,141.4752,141.6328,130980.0
2019-05-16 15:00:00,161.75,161.75,161.45,161.71,67704.0,141.6328,141.6328,141.3701,141.5978,67704.0
2019-05-16 15:30:00,161.69,161.69,161.26,161.45,246595.0,141.5803,141.5803,141.2037,141.3701,246595.0
2019-05-17 09:30:00,160.39,161.15,160.05,160.18,150264.0,140.4419,141.1074,140.1442,140.2581,150264.0
2019-05-17 10:00:00,160.16,160.71,159.85,160.42,118911.0,140.2405,140.7221,139.9691,140.4682,118911.0
2019-05-17 10:30:00,160.4,161.3,159.98,161.26,74521.0,140.4507,141.2388,140.0829,141.2037,74521.0
2019-05-17 11:00:00,161.3,161.83,161.29,161.81,44199.0,141.2388,141.7028,141.23,141.6853,44199.0
2019-05-17 11:30:00,161.81,161.84,160.78,161.05,79915.0,141.6853,141.7116,140.7834,141.0199,79915.0
2019-05-17 12:00:00,161.0,161.09,160.73,160.86,35704.0,140.9761,141.0549,140.7397,140.8535,35704.0
2019-05-17 12:30:00,160.8,161.17,160.53,161.12,40340.0,140.8009,141.1249,140.5645,141.0811,40340.0
2019-05-17 13:00:00,161.16,161.45,161.07,161.24,36303.0,141.1162,141.3701,141.0374,141.1862,36303.0
2019-05-17 13:30:00,161.25,161.68,161.15,161.68,31154.0,141.195,141.5715,141.1074,141.5715,31154.0
2019-05-17 14:00:00,161.66,161.78,161.46,161.77,36986.0,141.554,141.6591,141.3789,141.6503,36986.0
2019-05-17 14:30:00,161.8,161.84,161.4,161.4,45582.0,141.6766,141.7116,141.3263,141.3263,45582.0
2019-05-17 15:00:00,161.45,161.66,160.74,161.55,83209.0,141.3701,141.554,140.7484,141.4577,83209.0
2019-05-17 15:30:00,161.56,162.08,161.16,161.78,250220.0,141.4664,141.9218,141.1162,141.6591,250220.0
2019-05-20 09:30:00,160.1,161.63,160.1,161.38,63454.0,140.188,141.5277,140.188,141.3088,63454.0
2019-05-20 10:00:00,161.35,161.67,160.72,161.52,59946.0,141.2825,141.5627,140.7309,141.4314,59946.0
2019-05-20 10:30:00,161.51,162.41,161.46,162.4,93237.0,141.4226,142.2107,141.3789,142.202,93237.0
2019-05-20 11:00:00,162.45,162.55,162.13,162.34,87310.0,142.2457,142.3333,141.9655,142.1494,87310.0
2019-05-20 11:30:00,162.37,162.75,161.81,162.0,100809.0,142.1757,142.5084,141.6853,141.8517,100809.0
2019-05-20 12:00:00,161.94,162.29,161.68,161.68,38783.0,141.7992,142.1056,141.5715,141.5715,38783.0
2019-05-20 12:30:00,161.7,162.03,161.52,161.61,31815.0,141.589,141.878,141.4314,141.5102,31815.0
2019-05-20 13:00:00,161.61,161.92,161.51,161.69,42408.0,141.5102,141.7817,141.4226,141.5803,42408.0
2019-05-20 13:30:00,161.65,161.95,161.64,161.95,41005.0,141.5452,141.8079,141.5365,141.8079,41005.0
2019-05-20 14:00:00,161.97,161.97,161.41,161.41,31722.0,141.8254,141.8254,141.3351,141.3351,31722.0
2019-05-20 14:30:00,161.46,161.66,161.27,161.51,36420.0,141.3789,141.554,141.2125,141.4226,36420.0
2019-05-20 15:00:00,161.5,161.52,161.0,161.39,72111.0,141.4139,141.4314,140.9761,141.3176,72111.0
2019-05-20 15:30:00,161.37,161.76,161.33,161.33,200310.0,141.3001,141.6416,141.265,141.265,200310.0
2019-05-21 09:30:00,162.44,162.75,161.5,162.21,51463.0,142.237,142.5084,141.4139,142.0356,51463.0
2019-05-21 10:00:00,162.36,162.72,162.1,162.35,85406.0,142.1669,142.4822,141.9393,142.1582,85406.0
2019-05-21 10:30:00,162.35,163.15,162.18,162.98,86553.0,142.1582,142.8587,142.0093,142.7098,86553.0
2019-05-21 11:00:00,162.96,163.15,162.71,163.08,51250.0,142.6923,142.8587,142.4734,142.7974,51250.0
2019-05-21 11:30:00,163.1,163.21,162.86,162.9,67461.0,142.8149,142.9112,142.6047,142.6398,67461.0
2019-05-21 12:00:00,162.93,163.23,162.92,163.08,24239.0,142.666,142.9287,142.6573,142.7974,24239.0
2019-05-21 12:30:00,163.05,163.13,162.87,163.13,40808.0,142.7711,142.8412,142.6135,142.8412,40808.0
2019-05-21 13:00:00,163.09,163.17,163.04,163.06,26217.0,142.8061,142.8762,142.7624,142.7799,26217.0
2019-05-21 13:30:00,163.03,163.45,163.01,163.4,21401.0,142.7536,143.1214,142.7361,143.0776,21401.0
2019-05-21 14:00:00,163.39,163.54,163.29,163.47,26519.0,143.0688,143.2002,142.9813,143.1389,26519.0
2019-05-21 14:30:00,163.49,163.49,163.2,163.26,27929.0,143.1564,143.1564,142.9025,142.955,27929.0
2019-05-21 15:00:00,163.23,163.29,163.05,163.22,28622.0,142.9287,142.9813,142.7711,142.92,28622.0
2019-05-21 15:30:00,163.22,163.33,162.89,163.03,100239.0,142.92,143.0163,142.631,142.7536,100239.0
2019-05-22 09:30:00,162.69,163.44,162.23,163.31,36362.0,142.4559,143.1126,142.0531,142.9988,36362.0
2019-05-22 10:00:00,163.29,164.03,163.03,163.65,57651.0,142.9813,143.6292,142.7536,143.2965,57651.0
2019-05-22 10:30:00,163.59,163.69,163.2,163.43,63781.0,143.244,143.3315,142.9025,143.1038,63781.0
2019-05-22 11:00:00,163.36,163.64,163.19,163.63,24663.0,143.0426,143.2877,142.8937,143.279,24663.0
2019-05-22 11:30:00,163.66,163.82,163.16,163.52,33315.0,143.3052,143.4453,142.8674,143.1827,33315.0
2019-05-22 12:00:00,163.48,164.0,163.46,163.75,24999.0,143.1476,143.603,143.1301,143.3841,24999.0
2019-05-22 12:30:00,163.75,163.94,163.57,163.68,27170.0,143.3841,143.5504,143.2264,143.3228,27170.0
2019-05-22 13:00:00,163.68,163.77,163.37,163.61,26708.0,143.3228,143.4016,143.0513,143.2615,26708.0
2019-05-22 13:30:00,163.58,163.8,163.48,163.77,46011.0,143.2352,143.4278,143.1476,143.4016,46011.0
2019-05-22 14:00:00,163.77,163.87,163.41,163.64,25563.0,143.4016,143.4891,143.0863,143.2877,25563.0
2019-05-22 14:30:00,163.68,163.88,163.56,163.72,28280.0,143.3228,143.4979,143.2177,143.3578,28280.0
2019-05-22 15:00:00,163.71,163.79,163.57,163.57,26968.0,143.349,143.4191,143.2264,143.2264,26968.0
2019-05-22 15:30:00,163.5,163.57,163.35,163.38,73627.0,143.1651,143.2264,143.0338,143.0601,73627.0
2019-05-23 09:30:00,161.74,162.3,160.93,161.45,56879.0,141.624,142.1144,140.9148,141.3701,56879.0
2019-05-23 10:00:00,161.42,161.65,160.82,161.15,71731.0,141.3438,141.5452,140.8185,141.1074,71731.0
2019-05-23 10:30:00,161.2,161.84,161.07,161.6,45392.0,141.1512,141.7116,141.0374,141.5015,45392.0
2019-05-23 11:00:00,161.56,161.9,161.29,161.72,62470.0,141.4664,141.7641,141.23,141.6065,62470.0
2019-05-23 11:30:00,161.72,161.78,161.01,161.01,35741.0,141.6065,141.6591,140.9848,140.9848,35741.0
2019-05-23 12:00:00,161.0,161.26,160.7,160.88,28322.0,140.9761,141.2037,140.7134,140.871,28322.0
2019-05-23 12:30:00,160.93,160.94,160.19,160.25,31151.0,140.9148,140.9235,140.2668,140.3194,31151.0
2019-05-23 13:00:00,160.25,160.74,160.12,160.66,23259.0,140.3194,140.7484,140.2055,140.6784,23259.0
2019-05-23 13:30:00,160.61,160.93,160.55,160.87,26015.0,140.6346,140.9148,140.582,140.8622,26015.0
2019-05-23 14:00:00,160.83,160.96,160.51,160.71,26123.0,140.8272,140.941,140.547,140.7221,26123.0
2019-05-23 14:30:00,160.74,160.87,160.41,160.72,31320.0,140.7484,140.8622,140.4595,140.7309,31320.0
2019-05-23 15:00:00,160.69,161.23,160.34,161.07,43486.0,140.7046,141.1775,140.3982,141.0374,43486.0
2019-05-23 15:30:00,161.03,161.21,160.45,161.13,144676.0,141.0023,141.16,140.4945,141.0899,144676.0
2019-05-24 09:30:00,162.36,163.04,161.86,162.05,49929.0,142.1669,142.7624,141.7291,141.8955,49929.0
2019-05-24 10:00:00,162.0,162.18,161.81,161.9,27057.0,141.8517,142.0093,141.6853,141.7641,27057.0
2019-05-24 10:30:00,161.9,162.0,161.21,161.26,34059.0,141.7641,141.8517,141.16,141.2037,34059.0
2019-05-24 11:00:00,161.3,161.42,161.16,161.33,22766.0,141.2388,141.3438,141.1162,141.265,22766.0
2019-05-24 11:30:00,161.34,161.75,161.27,161.63,26264.0,141.2738,141.6328,141.2125,141.5277,26264.0
2019-05-24 12:00:00,161.61,162.29,161.52,162.26,16455.0,141.5102,142.1056,141.4314,142.0794,16455.0
2019-05-24 12:30:00,162.31,162.47,162.11,162.34,18830.0,142.1231,142.2632,141.948,142.1494,18830.0
2019-05-24 13:00:00,162.34,162.38,162.06,162.07,22617.0,142.1494,142.1844,141.9042,141.913,22617.0
2019-05-24 13:30:00,162.14,162.34,162.06,162.18,17962.0,141.9743,142.1494,141.9042,142.0093,17962.0
2019-05-24 14:00:00,162.19,162.2,161.73,161.73,28668.0,142.0181,142.0268,141.6153,141.6153,28668.0
2019-05-24 14:30:00,161.82,161.87,161.63,161.8,28621.0,141.6941,141.7379,141.5277,141.6766,28621.0
2019-05-24 15:00:00,161.78,162.0,161.68,162.0,27761.0,141.6591,141.8517,141.5715,141.8517,27761.0
2019-05-24 15:30:00,161.94,162.0,161.73,161.85,81347.0,141.7992,141.8517,141.6153,141.7204,81347.0
2019-05-28 09:30:00,161.97,163.0,161.57,162.9,50737.0,141.8254,142.7273,141.4752,142.6398,50737.0
2019-05-28 10:00:00,162.91,162.95,162.36,162.76,19022.0,142.6485,142.6835,142.1669,142.5172,19022.0
2019-05-28 10:30:00,162.67,163.0,162.43,162.96,37814.0,142.4384,142.7273,142.2282,142.6923,37814.0
2019-05-28 11:00:00,162.93,163.14,162.42,162.42,18974.0,142.666,142.8499,142.2195,142.2195,18974.0
2019-05-28 11:30:00,162.31,163.06,162.25,163.06,41090.0,142.1231,142.7799,142.0706,142.7799,41090.0
2019-05-28 12:00:00,163.05,163.6,163.01,163.6,15862.0,142.7711,143.2527,142.7361,143.2527,15862.0
2019-05-28 12:30:00,163.62,163.75,163.36,163.37,29061.0,143.2702,143.3841,143.0426,143.0513,29061.0
2019-05-28 13:00:00,163.39,163.44,163.01,163.02,19155.0,143.0688,143.1126,142.7361,142.7448,19155.0
2019-05-28 13:30:00,163.0,163.09,162.93,162.94,24318.0,142.7273,142.8061,142.666,142.6748,24318.0
2019-05-28 14:00:00,162.88,162.91,162.54,162.64,23471.0,142.6223,142.6485,142.3245,142.4121,23471.0
2019-05-28 14:30:00,162.62,162.7,162.12,162.32,31877.0,142.3946,142.4646,141.9568,142.1319,31877.0
2019-05-28 15:00:00,162.29,162.46,162.11,162.19,28640.0,142.1056,142.2545,141.948,142.0181,28640.0
2019-05-28 15:30:00,162.17,162.29,161.73,161.73,123358.0,142.0006,142.1056,141.6153,141.6153,123358.0
2019-05-29 09:30:00,161.18,161.19,160.2,160.81,44338.0,141.1337,141.1424,140.2756,140.8097,44338.0
2019-05-29 10:00:00,160.79,160.79,160.19,160.23,67425.0,140.7922,140.7922,140.2668,140.3018,67425.0
2019-05-29 10:30:00,160.24,160.35,159.66,159.9,28862.0,140.3106,140.4069,139.8027,140.0129,28862.0
2019-05-29 11:00:00,159.86,160.14,159.75,159.92,41250.0,139.9779,140.223,139.8815,140.0304,41250.0
2019-05-29 11:30:00,159.89,159.95,158.94,159.19,50353.0,140.0041,140.0567,139.1723,139.3912,50353.0
2019-05-29 12:00:00,159.18,159.61,159.03,159.58,28280.0,139.3824,139.759,139.2511,139.7327,28280.0
2019-05-29 12:30:00,159.57,159.66,159.37,159.46,21150.0,139.7239,139.8027,139.5488,139.6276,21150.0
2019-05-29 13:00:00,159.43,160.23,159.29,160.18,34400.0,139.6013,140.3018,139.4788,140.2581,34400.0
2019-05-29 13:30:00,160.16,160.57,160.04,160.32,24355.0,140.2405,140.5996,140.1355,140.3806,24355.0
2019-05-29 14:00:00,160.35,160.46,159.91,159.97,30233.0,140.4069,140.5032,140.0216,140.0742,30233.0
2019-05-29 14:30:00,159.94,159.96,159.03,159.34,32153.0,140.0479,140.0654,139.2511,139.5225,32153.0
2019-05-29 15:00:00,159.31,159.64,159.0,159.61,40938.0,139.4963,139.7852,139.2248,139.759,40938.0
2019-05-29 15:30:00,159.6,160.2,159.41,159.84,130970.0,139.7502,140.2756,139.5838,139.9603,130970.0
2019-05-30 09:30:00,160.39,161.03,159.74,160.66,30680.0,140.4419,141.0023,139.8728,140.6784,30680.0
2019-05-30 10:00:00,160.61,161.09,160.47,160.96,42601.0,140.6346,141.0549,140.512,140.941,42601.0
2019-05-30 10:30:00,161.0,161.29,160.65,160.75,35437.0,140.9761,141.23,140.6696,140.7572,35437.0
2019-05-30 11:00:00,160.7,161.41,160.48,161.31,36131.0,140.7134,141.3351,140.5207,141.2475,36131.0
2019-05-30 11:30:00,161.32,161.36,160.48,160.48,24722.0,141.2563,141.2913,140.5207,140.5207,24722.0
2019-05-30 12:00:00,160.53,160.69,160.39,160.63,20859.0,140.5645,140.7046,140.4419,140.6521,20859.0
2019-05-30 12:30:00,160.64,161.03,160.45,160.98,15863.0,140.6608,141.0023,140.4945,140.9586,15863.0
2019-05-30 13:00:00,160.96,160.97,160.54,160.55,17590.0,140.941,140.9498,140.5733,140.582,17590.0
2019-05-30 13:30:00,160.56,160.59,160.3,160.57,24412.0,140.5908,140.6171,140.3631,140.5996,24412.0
2019-05-30 14:00:00,160.58,160.74,160.37,160.46,22201.0,140.6083,140.7484,140.4244,140.5032,22201.0
2019-05-30 14:30:00,160.43,160.86,160.16,160.86,21502.0,140.477,140.8535,140.2405,140.8535,21502.0
2019-05-30 15:00:00,160.82,160.86,160.35,160.81,27918.0,140.8185,140.8535,140.4069,140.8097,27918.0
2019-05-30 15:30:00,160.8,161.11,160.67,160.87,71962.0,140.8009,141.0724,140.6871,140.8622,71962.0
2019-05-31 09:30:00,159.32,160.31,159.32,159.9,48404.0,139.505,140.3719,139.505,140.0129,48404.0
2019-05-31 10:00:00,159.86,160.06,159.57,160.06,26224.0,139.9779,140.153,139.7239,140.153,26224.0
2019-05-31 10:30:00,160.06,160.73,159.95,160.31,32340.0,140.153,140.7397,140.0567,140.3719,32340.0
2019-05-31 11:00:00,160.27,161.08,160.19,160.9,28991.0,140.3369,141.0461,140.2668,140.8885,28991.0
2019-05-31 11:30:00,160.92,160.93,160.48,160.69,31685.0,140.906,140.9148,140.5207,140.7046,31685.0
2019-05-31 12:00:00,160.68,160.78,160.25,160.31,17607.0,140.6959,140.7834,140.3194,140.3719,17607.0
2019-05-31 12:30:00,160.29,160.3,159.83,160.03,32320.0,140.3544,140.3631,139.9516,140.1267,32320.0
2019-05-31 13:00:00,159.97,160.35,159.88,160.34,15263.0,140.0742,140.4069,139.9954,140.3982,15263.0
2019-05-31 13:30:00,160.32,160.57,160.29,160.56,13230.0,140.3806,140.5996,140.3544,140.5908,13230.0
2019-05-31 14:00:00,160.59,160.6,159.8,159.88,23934.0,140.6171,140.6258,139.9253,139.9954,23934.0
2019-05-31 14:30:00,159.88,160.35,159.67,160.27,27083.0,139.9954,140.4069,139.8115,140.3369,27083.0
2019-05-31 15:00:00,160.21,160.45,160.02,160.25,47040.0,140.2843,140.4945,140.118,140.3194,47040.0
2019-05-31 15:30:00,160.2,160.4,159.91,160.11,121461.0,140.2756,140.4507,140.0216,140.1968,121461.0
2019-06-03 09:30:00,160.55,161.42,159.19,159.21,73202.0,140.582,141.3438,139.3912,139.4087,73202.0
2019-06-03 10:00:00,159.13,159.97,158.64,159.92,74648.0,139.3387,140.0742,138.9096,140.0304,74648.0
2019-06-03 10:30:00,160.0,160.12,159.35,159.65,32807.0,140.1004,140.2055,139.5313,139.794,32807.0
2019-06-03 11:00:00,159.74,160.15,159.12,159.9,107061.0,139.8728,140.2318,139.3299,140.0129,107061.0
2019-06-03 11:30:00,159.89,159.92,159.06,159.22,34021.0,140.0041,140.0304,139.2774,139.4175,34021.0
2019-06-03 12:00:00,159.17,159.26,157.79,157.8,57303.0,139.3737,139.4525,138.1653,138.1741,57303.0
2019-06-03 12:30:00,157.76,158.02,157.41,157.41,54059.0,138.139,138.3667,137.8326,137.8326,54059.0
2019-06-03 13:00:00,157.46,158.28,157.05,157.73,76846.0,137.8764,138.5944,137.5173,138.1128,76846.0
2019-06-03 13:30:00,157.79,157.79,156.93,157.44,39957.0,138.1653,138.1653,137.4123,137.8588,39957.0
2019-06-03 14:00:00,157.44,157.6,156.93,157.0,50290.0,137.8588,137.9989,137.4123,137.4736,50290.0
2019-06-03 14:30:00,157.04,157.16,156.3,156.46,63305.0,137.5086,137.6137,136.8606,137.0007,63305.0
2019-06-03 15:00:00,156.48,156.48,155.51,155.64,104662.0,137.0182,137.0182,136.1689,136.2827,104662.0
2019-06-03 15:30:00,155.59,156.23,155.25,155.99,355380.0,136.2389,136.7993,135.9412,136.5892,355380.0
2019-06-04 09:30:00,157.56,157.74,156.06,156.64,64143.0,137.9639,138.1215,136.6505,137.1583,64143.0
2019-06-04 10:00:00,156.66,157.63,156.59,157.31,48528.0,137.1758,138.0252,137.1146,137.745,48528.0
2019-06-04 10:30:00,157.34,157.52,156.47,156.75,54931.0,137.7713,137.9289,137.0095,137.2547,54931.0
2019-06-04 11:00:00,156.69,158.0,156.65,157.93,45119.0,137.2021,138.3492,137.1671,138.2879,45119.0
2019-06-04 11:30:00,157.97,158.3,157.77,158.16,35545.0,138.3229,138.6119,138.1478,138.4893,35545.0
2019-06-04 12:00:00,158.19,158.19,157.69,157.98,37634.0,138.5156,138.5156,138.0777,138.3317,37634.0
2019-06-04 12:30:00,158.04,158.64,157.79,158.54,21905.0,138.3842,138.9096,138.1653,138.822,21905.0
2019-06-04 13:00:00,158.5,158.82,158.31,158.65,28282.0,138.787,139.0672,138.6206,138.9183,28282.0
2019-06-04 13:30:00,158.68,158.74,158.38,158.65,27076.0,138.9446,138.9972,138.6819,138.9183,27076.0
2019-06-04 14:00:00,158.62,158.76,158.21,158.45,31847.0,138.8921,139.0147,138.5331,138.7432,31847.0
2019-06-04 14:30:00,158.44,158.54,158.2,158.44,36539.0,138.7345,138.822,138.5243,138.7345,36539.0
2019-06-04 15:00:00,158.39,158.84,158.39,158.8,39750.0,138.6907,139.0847,138.6907,139.0497,39750.0
2019-06-04 15:30:00,158.81,159.66,158.54,159.49,219411.0,139.0584,139.8027,138.822,139.6539,219411.0
2019-06-05 09:30:00,160.11,161.62,160.1,161.55,90516.0,140.1968,141.519,140.188,141.4577,90516.0
2019-06-05 10:00:00,161.62,161.94,161.05,161.17,50770.0,141.519,141.7992,141.0199,141.1249,50770.0
2019-06-05 10:30:00,161.1,161.24,160.41,160.65,44587.0,141.0636,141.1862,140.4595,140.6696,44587.0
2019-06-05 11:00:00,160.69,160.94,160.41,160.8,106917.0,140.7046,140.9235,140.4595,140.8009,106917.0
2019-06-05 11:30:00,160.78,161.68,160.75,161.68,93566.0,140.7834,141.5715,140.7572,141.5715,93566.0
2019-06-05 12:00:00,161.66,161.75,161.16,161.69,31299.0,141.554,141.6328,141.1162,141.5803,31299.0
2019-06-05 12:30:00,161.65,161.65,161.17,161.43,24364.0,141.5452,141.5452,141.1249,141.3526,24364.0
2019-06-05 13:00:00,161.45,162.03,161.42,161.8,30239.0,141.3701,141.878,141.3438,141.6766,30239.0
2019-06-05 13:30:00,161.81,161.84,161.32,161.59,25297.0,141.6853,141.7116,141.2563,141.4927,25297.0
2019-06-05 14:00:00,161.59,162.01,161.36,161.9,50741.0,141.4927,141.8605,141.2913,141.7641,50741.0
2019-06-05 14:30:00,161.87,162.1,161.69,161.87,31358.0,141.7379,141.9393,141.5803,141.7379,31358.0
2019-06-05 15:00:00,161.83,162.15,161.75,162.1,32329.0,141.7028,141.983,141.6328,141.9393,32329.0
2019-06-05 15:30:00,162.1,162.78,161.71,162.69,146316.0,141.9393,142.5347,141.5978,142.4559,146316.0
2019-06-06 09:30:00,162.67,163.0,161.86,162.23,43277.0,142.4384,142.7273,141.7291,142.0531,43277.0
2019-06-06 10:00:00,162.27,162.64,162.08,162.08,19734.0,142.0881,142.4121,141.9218,141.9218,19734.0
2019-06-06 10:30:00,162.09,162.2,161.83,161.98,49157.0,141.9305,142.0268,141.7028,141.8342,49157.0
2019-06-06 11:00:00,162.0,162.37,161.65,162.33,67109.0,141.8517,142.1757,141.5452,142.1407,67109.0
2019-06-06 11:30:00,162.35,162.91,162.35,162.6,22116.0,142.1582,142.6485,142.1582,142.3771,22116.0
2019-06-06 12:00:00,162.6,162.73,162.44,162.7,26819.0,142.3771,142.4909,142.237,142.4646,26819.0
2019-06-06 12:30:00,162.68,163.04,162.63,162.91,24378.0,142.4471,142.7624,142.4033,142.6485,24378.0
2019-06-06 13:00:00,162.92,162.97,162.66,162.89,20693.0,142.6573,142.7011,142.4296,142.631,20693.0
2019-06-06 13:30:00,162.89,163.13,162.87,163.09,22164.0,142.631,142.8412,142.6135,142.8061,22164.0
2019-06-06 14:00:00,163.09,163.18,162.86,162.9,20239.0,142.8061,142.8849,142.6047,142.6398,20239.0
2019-06-06 14:30:00,162.88,163.5,162.87,163.26,24691.0,142.6223,143.1651,142.6135,142.955,24691.0
2019-06-06 15:00:00,163.26,164.08,163.16,164.03,28942.0,142.955,143.673,142.8674,143.6292,28942.0
2019-06-06 15:30:00,163.99,164.35,163.84,164.34,136387.0,143.5942,143.9094,143.4629,143.9007,136387.0
2019-06-07 09:30:00,165.01,166.72,164.94,166.54,72904.0,144.4873,145.9847,144.426,145.8271,72904.0
2019-06-07 10:00:00,166.55,166.74,166.32,166.71,52150.0,145.8358,146.0022,145.6344,145.9759,52150.0
2019-06-07 10:30:00,166.72,167.84,166.67,167.74,40578.0,145.9847,146.9654,145.9409,146.8778,40578.0
2019-06-07 11:00:00,167.72,167.87,166.98,167.04,35913.0,146.8603,146.9916,146.2123,146.2649,35913.0
2019-06-07 11:30:00,167.07,167.63,167.04,167.53,74759.0,146.2911,146.7815,146.2649,146.6939,74759.0
2019-06-07 12:00:00,167.47,167.56,167.25,167.32,49647.0,146.6414,146.7202,146.4487,146.51,49647.0
2019-06-07 12:30:00,167.32,167.4,166.91,167.33,37907.0,146.51,146.5801,146.151,146.5188,37907.0
2019-06-07 13:00:00,167.35,167.48,167.02,167.11,45629.0,146.5363,146.6501,146.2474,146.3262,45629.0
2019-06-07 13:30:00,167.11,167.33,166.93,167.02,49240.0,146.3262,146.5188,146.1685,146.2474,49240.0
2019-06-07 14:00:00,167.02,167.23,166.9,167.23,91010.0,146.2474,146.4312,146.1423,146.4312,91010.0
2019-06-07 14:30:00,167.28,167.29,166.61,166.65,35858.0,146.475,146.4838,145.8883,145.9234,35858.0
2019-06-07 15:00:00,166.64,167.21,166.6,167.1,53762.0,145.9146,146.4137,145.8796,146.3174,53762.0
2019-06-07 15:30:00,167.08,167.19,166.67,166.92,152592.0,146.2999,146.3962,145.9409,146.1598,152592.0
2019-06-10 09:30:00,167.31,167.76,166.63,167.44,44624.0,146.5013,146.8953,145.9059,146.6151,44624.0
2019-06-10 10:00:00,167.5,167.93,167.25,167.49,32628.0,146.6677,147.0442,146.4487,146.6589,32628.0
2019-06-10 10:30:00,167.46,167.88,167.25,167.74,31420.0,146.6326,147.0004,146.4487,146.8778,31420.0
2019-06-10 11:00:00,167.77,168.12,167.54,168.06,34584.0,146.9041,147.2105,146.7027,147.158,34584.0
2019-06-10 11:30:00,168.06,168.42,168.05,168.06,38575.0,147.158,147.4732,147.1493,147.158,38575.0
2019-06-10 12:00:00,168.03,168.17,167.65,167.73,57866.0,147.1317,147.2543,146.799,146.869,57866.0
2019-06-10 12:30:00,167.7,167.74,167.29,167.42,24378.0,146.8428,146.8778,146.4838,146.5976,24378.0
2019-06-10 13:00:00,167.44,168.06,167.44,168.04,77079.0,146.6151,147.158,146.6151,147.1405,77079.0
2019-06-10 13:30:00,168.09,168.36,167.95,168.31,67875.0,147.1843,147.4207,147.0617,147.3769,67875.0
2019-06-10 14:00:00,168.31,168.37,167.71,168.09,22983.0,147.3769,147.4295,146.8515,147.1843,22983.0
2019-06-10 14:30:00,168.04,168.36,167.97,168.35,33269.0,147.1405,147.4207,147.0792,147.4119,33269.0
2019-06-10 15:00:00,168.35,168.43,167.91,167.93,25920.0,147.4119,147.482,147.0267,147.0442,25920.0
2019-06-10 15:30:00,167.93,168.25,167.51,167.67,156956.0,147.0442,147.3244,146.6764,146.8165,156956.0
2019-06-11 09:30:00,168.7,168.87,167.66,167.69,83710.0,147.7184,147.8673,146.8078,146.834,83710.0
2019-06-11 10:00:00,167.72,168.02,167.19,167.46,32939.0,146.8603,147.123,146.3962,146.6326,32939.0
2019-06-11 10:30:00,167.44,167.49,166.37,166.61,36284.0,146.6151,146.6589,145.6782,145.8883,36284.0
2019-06-11 11:00:00,166.64,166.69,166.02,166.17,32699.0,145.9146,145.9584,145.3717,145.5031,32699.0
2019-06-11 11:30:00,166.16,166.2,165.39,165.7,42969.0,145.4943,145.5293,144.8201,145.0915,42969.0
2019-06-11 12:00:00,165.71,165.75,165.06,165.06,37949.0,145.1003,145.1353,144.5311,144.5311,37949.0
2019-06-11 12:30:00,165.11,165.47,164.67,164.74,39201.0,144.5749,144.8901,144.1896,144.2509,39201.0
2019-06-11 13:00:00,164.71,164.98,164.42,164.46,70883.0,144.2247,144.4611,143.9707,144.0057,70883.0
2019-06-11 13:30:00,164.45,164.93,164.36,164.86,41837.0,143.997,144.4173,143.9182,144.356,41837.0
2019-06-11 14:00:00,164.88,165.13,164.87,165.11,29102.0,144.3735,144.5924,144.3648,144.5749,29102.0
2019-06-11 14:30:00,165.13,165.16,164.57,164.69,44330.0,144.5924,144.6187,144.1021,144.2071,44330.0
2019-06-11 15:00:00,164.68,164.76,164.37,164.57,59475.0,144.1984,144.2684,143.9269,144.1021,59475.0
2019-06-11 15:30:00,164.55,165.25,164.47,165.12,157557.0,144.0846,144.6975,144.0145,144.5837,157557.0
2019-06-12 09:30:00,165.27,166.17,164.73,165.09,40563.0,144.715,145.5031,144.2422,144.5574,40563.0
2019-06-12 10:00:00,165.2,165.48,164.71,164.71,71585.0,144.6537,144.8989,144.2247,144.2247,71585.0
2019-06-12 10:30:00,164.76,165.33,164.57,164.83,62780.0,144.2684,144.7675,144.1021,144.3297,62780.0
2019-06-12 11:00:00,164.8,165.2,164.74,164.96,34159.0,144.3035,144.6537,144.2509,144.4436,34159.0
2019-06-12 11:30:00,164.99,165.12,164.76,164.88,22871.0,144.4698,144.5837,144.2684,144.3735,22871.0
2019-06-12 12:00:00,164.87,165.2,164.8,165.06,44782.0,144.3648,144.6537,144.3035,144.5311,44782.0
2019-06-12 12:30:00,165.06,165.45,165.0,165.43,21920.0,144.5311,144.8726,144.4786,144.8551,21920.0
2019-06-12 13:00:00,165.4,165.5,165.19,165.3,17065.0,144.8288,144.9164,144.645,144.7413,17065.0
2019-06-12 13:30:00,165.26,165.34,165.03,165.22,15330.0,144.7062,144.7763,144.5049,144.6712,15330.0
2019-06-12 14:00:00,165.23,165.24,164.97,165.16,21347.0,144.68,144.6887,144.4523,144.6187,21347.0
2019-06-12 14:30:00,165.17,165.33,165.08,165.22,93185.0,144.6274,144.7675,144.5486,144.6712,93185.0
2019-06-12 15:00:00,165.22,165.37,165.07,165.33,29633.0,144.6712,144.8026,144.5399,144.7675,29633.0
2019-06-12 15:30:00,165.35,165.41,165.03,165.24,94118.0,144.7851,144.8376,144.5049,144.6887,94118.0
2019-06-13 09:30:00,165.21,165.62,164.49,165.06,34088.0,145.3574,145.7181,144.7239,145.2254,34088.0
2019-06-13 10:00:00,165.09,165.13,164.27,164.28,39364.0,145.2518,145.287,144.5304,144.5392,39364.0
2019-06-13 10:30:00,164.36,164.81,164.05,164.13,114528.0,144.6096,145.0055,144.3368,144.4072,114528.0
2019-06-13 11:00:00,164.1,164.16,163.33,164.07,114701.0,144.3808,144.4336,143.7033,144.3544,114701.0
2019-06-13 11:30:00,164.05,164.46,164.02,164.23,23815.0,144.3368,144.6975,144.3104,144.4952,23815.0
2019-06-13 12:00:00,164.25,164.42,164.03,164.03,39711.0,144.5128,144.6623,144.3192,144.3192,39711.0
2019-06-13 12:30:00,164.09,164.73,164.02,164.69,42454.0,144.372,144.9351,144.3104,144.8999,42454.0
2019-06-13 13:00:00,164.72,164.88,164.54,164.7,49116.0,144.9263,145.0671,144.7679,144.9087,49116.0
2019-06-13 13:30:00,164.72,165.0,164.65,164.84,25101.0,144.9263,145.1726,144.8647,145.0319,25101.0
2019-06-13 14:00:00,164.84,164.88,164.53,164.81,19641.0,145.0319,145.0671,144.7591,145.0055,19641.0
2019-06-13 14:30:00,164.79,164.81,164.09,164.1,52333.0,144.9879,145.0055,144.372,144.3808,52333.0
2019-06-13 15:00:00,164.07,164.13,163.55,163.74,41860.0,144.3544,144.4072,143.8969,144.0641,41860.0
2019-06-13 15:30:00,163.76,164.48,163.72,164.48,133990.0,144.0817,144.7151,144.0465,144.7151,133990.0
2019-06-14 09:30:00,164.47,165.37,164.06,165.37,53367.0,144.7063,145.4982,144.3456,145.4982,53367.0
2019-06-14 10:00:00,165.18,165.41,164.98,165.19,33974.0,145.331,145.5334,145.155,145.3398,33974.0
2019-06-14 10:30:00,165.13,166.05,165.13,165.86,39411.0,145.287,146.0965,145.287,145.9293,39411.0
2019-06-14 11:00:00,165.9,166.3,165.53,166.16,60156.0,145.9645,146.3164,145.639,146.1933,60156.0
2019-06-14 11:30:00,166.22,166.36,165.48,165.52,33087.0,146.246,146.3692,145.595,145.6302,33087.0
2019-06-14 12:00:00,165.47,165.56,165.22,165.53,24989.0,145.5862,145.6654,145.3662,145.639,24989.0
2019-06-14 12:30:00,165.54,165.83,165.48,165.52,21688.0,145.6478,145.9029,145.595,145.6302,21688.0
2019-06-14 13:00:00,165.53,165.6,165.19,165.23,20553.0,145.639,145.7005,145.3398,145.375,20553.0
2019-06-14 13:30:00,165.26,165.62,165.22,165.22,24107.0,145.4014,145.7181,145.3662,145.3662,24107.0
2019-06-14 14:00:00,165.22,165.71,165.22,165.63,42975.0,145.3662,145.7973,145.3662,145.7269,42975.0
2019-06-14 14:30:00,165.63,165.7,165.44,165.53,28382.0,145.7269,145.7885,145.5598,145.639,28382.0
2019-06-14 15:00:00,165.56,165.95,165.52,165.9,37597.0,145.6654,146.0085,145.6302,145.9645,37597.0
2019-06-14 15:30:00,165.89,166.01,165.5,165.51,118310.0,145.9557,146.0613,145.6126,145.6214,118310.0
2019-06-17 09:30:00,166.04,166.28,165.29,165.93,42170.0,146.0877,146.2988,145.4278,145.9909,42170.0
2019-06-17 10:00:00,165.93,166.13,165.7,165.87,21119.0,145.9909,146.1669,145.7885,145.9381,21119.0
2019-06-17 10:30:00,165.88,166.17,165.59,166.12,35834.0,145.9469,146.2021,145.6917,146.1581,35834.0
2019-06-17 11:00:00,166.13,166.49,165.99,166.11,25738.0,146.1669,146.4836,146.0437,146.1493,25738.0
2019-06-17 11:30:00,166.1,166.13,165.7,165.7,39562.0,146.1405,146.1669,145.7885,145.7885,39562.0
2019-06-17 12:00:00,165.7,165.99,165.51,165.89,15678.0,145.7885,146.0437,145.6214,145.9557,15678.0
2019-06-17 12:30:00,165.88,166.31,165.7,166.29,27824.0,145.9469,146.3252,145.7885,146.3076,27824.0
2019-06-17 13:00:00,166.23,166.27,166.14,166.24,16134.0,146.2548,146.29,146.1757,146.2636,16134.0
2019-06-17 13:30:00,166.22,166.47,166.21,166.4,22063.0,146.246,146.466,146.2372,146.4044,22063.0
2019-06-17 14:00:00,166.4,166.48,166.08,166.09,17843.0,146.4044,146.4748,146.1229,146.1317,17843.0
2019-06-17 14:30:00,166.08,166.11,165.83,165.88,17810.0,146.1229,146.1493,145.9029,145.9469,17810.0
2019-06-17 15:00:00,165.89,166.13,165.77,165.99,31851.0,145.9557,146.1669,145.8501,146.0437,31851.0
2019-06-17 15:30:00,165.96,166.0,165.68,165.94,104841.0,146.0173,146.0525,145.7709,145.9997,104841.0
2019-06-18 09:30:00,167.57,169.2,166.79,167.66,91279.0,147.4338,148.8679,146.7475,147.513,91279.0
2019-06-18 10:00:00,167.83,168.5,167.78,168.43,44449.0,147.6626,148.2521,147.6186,148.1905,44449.0
2019-06-18 10:30:00,168.39,168.61,168.18,168.44,36421.0,148.1553,148.3488,147.9705,148.1993,36421.0
2019-06-18 11:00:00,168.5,168.55,168.01,168.38,43132.0,148.2521,148.2961,147.8209,148.1465,43132.0
2019-06-18 11:30:00,168.39,168.63,168.26,168.3,60271.0,148.1553,148.3664,148.0409,148.0761,60271.0
2019-06-18 12:00:00,168.33,168.64,168.05,168.13,74499.0,148.1025,148.3752,147.8561,147.9265,74499.0
2019-06-18 12:30:00,168.09,168.65,168.08,168.52,83635.0,147.8913,148.384,147.8825,148.2697,83635.0
2019-06-18 13:00:00,168.48,168.53,167.97,167.97,33551.0,148.2345,148.2785,147.7858,147.7858,33551.0
2019-06-18 13:30:00,168.0,168.25,167.8,167.89,33377.0,147.8121,148.0321,147.6362,147.7154,33377.0
2019-06-18 14:00:00,167.98,168.16,167.9,168.02,73882.0,147.7946,147.9529,147.7242,147.8297,73882.0
2019-06-18 14:30:00,168.0,168.1,167.87,167.94,41392.0,147.8121,147.9001,147.6978,147.7594,41392.0
2019-06-18 15:00:00,167.96,168.06,167.82,167.93,71936.0,147.777,147.8649,147.6538,147.7506,71936.0
2019-06-18 15:30:00,167.92,168.24,167.67,168.22,192383.0,147.7418,148.0233,147.5218,148.0057,192383.0
2019-06-19 09:30:00,168.32,168.87,167.7,167.81,73646.0,148.0937,148.5776,147.5482,147.645,73646.0
2019-06-19 10:00:00,167.84,167.93,167.32,167.5,26075.0,147.6714,147.7506,147.2139,147.3722,26075.0
2019-06-19 10:30:00,167.47,167.47,167.15,167.26,32106.0,147.3458,147.3458,147.0643,147.1611,32106.0
2019-06-19 11:00:00,167.31,167.38,166.9,167.38,26626.0,147.2051,147.2667,146.8443,147.2667,26626.0
2019-06-19 11:30:00,167.36,167.42,167.03,167.05,32162.0,147.2491,147.3018,146.9587,146.9763,32162.0
2019-06-19 12:00:00,167.05,167.07,166.69,167.04,20219.0,146.9763,146.9939,146.6596,146.9675,20219.0
2019-06-19 12:30:00,167.05,167.3,167.05,167.07,16181.0,146.9763,147.1963,146.9763,146.9939,16181.0
2019-06-19 13:00:00,167.07,167.18,166.89,167.07,19678.0,146.9939,147.0907,146.8355,146.9939,19678.0
2019-06-19 13:30:00,167.07,167.36,167.04,167.34,26069.0,146.9939,147.2491,146.9675,147.2315,26069.0
2019-06-19 14:00:00,167.36,168.38,166.86,167.66,53784.0,147.2491,148.1465,146.8091,147.513,53784.0
2019-06-19 14:30:00,167.61,168.05,166.89,167.53,51867.0,147.469,147.8561,146.8355,147.3986,51867.0
2019-06-19 15:00:00,167.57,168.0,167.53,167.82,69159.0,147.4338,147.8121,147.3986,147.6538,69159.0
2019-06-19 15:30:00,167.86,168.63,167.73,168.26,125508.0,147.689,148.3664,147.5746,148.0409,125508.0
2019-06-20 09:30:00,169.97,170.1,168.94,169.58,61652.0,149.5454,149.6598,148.6392,149.2023,61652.0
2019-06-20 10:00:00,169.56,169.97,169.06,169.2,32152.0,149.1847,149.5454,148.7448,148.8679,32152.0
2019-06-20 10:30:00,169.18,169.28,168.72,168.78,26508.0,148.8504,148.9383,148.4456,148.4984,26508.0
2019-06-20 11:00:00,168.82,169.03,168.57,168.64,24701.0,148.5336,148.7184,148.3137,148.3752,24701.0
2019-06-20 11:30:00,168.67,169.07,168.5,168.83,23070.0,148.4016,148.7536,148.2521,148.5424,23070.0
2019-06-20 12:00:00,168.86,168.95,168.14,168.95,21144.0,148.5688,148.648,147.9353,148.648,21144.0
2019-06-20 12:30:00,168.84,168.94,168.53,168.87,19864.0,148.5512,148.6392,148.2785,148.5776,19864.0
2019-06-20 13:00:00,168.81,169.47,168.75,169.43,15907.0,148.5248,149.1055,148.472,149.0703,15907.0
2019-06-20 13:30:00,169.43,169.55,169.05,169.21,18298.0,149.0703,149.1759,148.736,148.8767,18298.0
2019-06-20 14:00:00,169.07,169.28,168.95,168.95,23251.0,148.7536,148.9383,148.648,148.648,23251.0
2019-06-20 14:30:00,168.94,169.47,168.93,169.46,28210.0,148.6392,149.1055,148.6304,149.0967,28210.0
2019-06-20 15:00:00,169.45,169.46,169.13,169.32,39939.0,149.0879,149.0967,148.8064,148.9735,39939.0
2019-06-20 15:30:00,169.3,169.96,169.2,169.58,142245.0,148.9559,149.5366,148.8679,149.2023,142245.0
2019-06-21 09:30:00,169.4,169.72,168.63,169.61,418905.0,149.0439,149.3255,148.3664,149.2287,418905.0
2019-06-21 10:00:00,169.71,169.92,169.23,169.3,29084.0,149.3167,149.5014,148.8943,148.9559,29084.0
2019-06-21 10:30:00,169.36,169.93,169.21,169.45,24508.0,149.0087,149.5102,148.8767,149.0879,24508.0
2019-06-21 11:00:00,169.41,170.45,169.4,169.98,44783.0,149.0527,149.9677,149.0439,149.5542,44783.0
2019-06-21 11:30:00,169.94,170.16,169.27,169.53,44600.0,149.519,149.7126,148.9295,149.1583,44600.0
2019-06-21 12:00:00,169.57,169.77,169.27,169.39,32407.0,149.1935,149.3695,148.9295,149.0351,32407.0
2019-06-21 12:30:00,169.37,169.51,169.09,169.19,25783.0,149.0175,149.1407,148.7712,148.8592,25783.0
2019-06-21 13:00:00,169.19,169.19,168.76,168.87,29170.0,148.8592,148.8592,148.4808,148.5776,29170.0
2019-06-21 13:30:00,168.9,168.97,168.53,168.61,34895.0,148.604,148.6656,148.2785,148.3488,34895.0
2019-06-21 14:00:00,168.63,168.81,168.27,168.56,44918.0,148.3664,148.5248,148.0497,148.3049,44918.0
2019-06-21 14:30:00,168.58,168.76,168.32,168.45,68380.0,148.3225,148.4808,148.0937,148.2081,68380.0
2019-06-21 15:00:00,168.45,168.76,168.34,168.37,81417.0,148.2081,148.4808,148.1113,148.1377,81417.0
2019-06-21 15:30:00,168.37,168.7,168.02,168.08,266170.0,148.1377,148.428,147.8297,147.8825,266170.0
2019-06-24 09:30:00,168.76,169.25,168.04,168.07,43944.0,148.4808,148.9119,147.8473,147.8737,43944.0
2019-06-24 10:00:00,168.1,168.2,167.82,168.08,29881.0,147.9001,147.9881,147.6538,147.8825,29881.0
2019-06-24 10:30:00,168.14,168.16,167.78,167.88,23414.0,147.9353,147.9529,147.6186,147.7066,23414.0
2019-06-24 11:00:00,167.89,168.49,167.87,168.33,20792.0,147.7154,148.2433,147.6978,148.1025,20792.0
2019-06-24 11:30:00,168.31,168.4,168.13,168.28,24691.0,148.0849,148.1641,147.9265,148.0585,24691.0
2019-06-24 12:00:00,168.31,168.37,168.08,168.2,24598.0,148.0849,148.1377,147.8825,147.9881,24598.0
2019-06-24 12:30:00,168.23,168.47,168.15,168.26,16691.0,148.0145,148.2257,147.9441,148.0409,16691.0
2019-06-24 13:00:00,168.27,168.3,168.12,168.13,15154.0,148.0497,148.0761,147.9177,147.9265,15154.0
2019-06-24 13:30:00,168.15,168.35,168.04,168.1,34040.0,147.9441,148.1201,147.8473,147.9001,34040.0
2019-06-24 14:00:00,168.1,168.16,167.87,167.98,19502.0,147.9001,147.9529,147.6978,147.7946,19502.0
2019-06-24 14:30:00,168.0,168.22,167.99,168.22,26428.0,147.8121,148.0057,147.8033,148.0057,26428.0
2019-06-24 15:00:00,168.3,168.31,168.0,168.03,48826.0,148.0761,148.0849,147.8121,147.8385,48826.0
2019-06-24 15:30:00,168.04,168.07,167.7,167.79,165949.0,147.8473,147.8737,147.5482,147.6274,165949.0
2019-06-25 09:30:00,168.06,168.06,167.34,167.77,49123.0,147.8649,147.8649,147.2315,147.6098,49123.0
2019-06-25 10:00:00,167.78,167.89,167.03,167.28,118994.0,147.6186,147.7154,146.9587,147.1787,118994.0
2019-06-25 10:30:00,167.27,167.39,166.92,167.18,39297.0,147.1699,147.2754,146.8619,147.0907,39297.0
2019-06-25 11:00:00,167.18,167.18,166.69,166.75,62756.0,147.0907,147.0907,146.6596,146.7124,62756.0
2019-06-25 11:30:00,166.77,166.78,165.94,166.04,119894.0,146.73,146.7387,145.9997,146.0877,119894.0
2019-06-25 12:00:00,166.03,166.97,166.03,166.74,88375.0,146.0789,146.9059,146.0789,146.7036,88375.0
2019-06-25 12:30:00,166.81,166.82,165.91,165.97,38647.0,146.7651,146.7739,145.9733,146.0261,38647.0
2019-06-25 13:00:00,165.91,166.35,165.54,166.34,30419.0,145.9733,146.3604,145.6478,146.3516,30419.0
2019-06-25 13:30:00,166.27,166.73,166.02,166.02,26493.0,146.29,146.6948,146.0701,146.0701,26493.0
2019-06-25 14:00:00,166.03,166.22,165.75,165.75,30257.0,146.0789,146.246,145.8325,145.8325,30257.0
2019-06-25 14:30:00,165.75,165.78,165.1,165.56,44600.0,145.8325,145.8589,145.2606,145.6654,44600.0
2019-06-25 15:00:00,165.62,165.86,165.52,165.76,60048.0,145.7181,145.9293,145.6302,145.8413,60048.0
2019-06-25 15:30:00,165.77,165.97,165.3,165.52,188259.0,145.8501,146.0261,145.4366,145.6302,188259.0
2019-06-26 09:30:00,165.72,166.21,165.06,165.4,46797.0,145.8061,146.2372,145.2254,145.5246,46797.0
2019-06-26 10:00:00,165.5,165.52,164.63,165.09,35066.0,145.6126,145.6302,144.8471,145.2518,35066.0
2019-06-26 10:30:00,165.09,165.44,164.89,165.4,38314.0,145.2518,145.5598,145.0759,145.5246,38314.0
2019-06-26 11:00:00,165.41,165.92,165.35,165.88,50701.0,145.5334,145.9821,145.4806,145.9469,50701.0
2019-06-26 11:30:00,165.91,165.99,165.0,165.13,36197.0,145.9733,146.0437,145.1726,145.287,36197.0
2019-06-26 12:00:00,165.14,165.3,164.5,164.54,24986.0,145.2958,145.4366,144.7327,144.7679,24986.0
2019-06-26 12:30:00,164.52,164.78,164.45,164.49,38187.0,144.7503,144.9791,144.6887,144.7239,38187.0
2019-06-26 13:00:00,164.5,164.61,164.01,164.04,27563.0,144.7327,144.8295,144.3016,144.328,27563.0
2019-06-26 13:30:00,164.01,164.01,163.31,163.32,41587.0,144.3016,144.3016,143.6857,143.6945,41587.0
2019-06-26 14:00:00,163.34,163.63,163.12,163.27,42592.0,143.7121,143.9673,143.5186,143.6505,42592.0
2019-06-26 14:30:00,163.25,163.28,162.86,163.09,44070.0,143.6329,143.6593,143.2898,143.4922,44070.0
2019-06-26 15:00:00,163.21,163.47,162.78,162.78,74693.0,143.5977,143.8265,143.2194,143.2194,74693.0
2019-06-26 15:30:00,162.78,163.03,162.71,162.82,200454.0,143.2194,143.4394,143.1578,143.2546,200454.0
2019-06-27 09:30:00,163.7,163.7,162.1,163.1,73485.0,144.0289,144.0289,142.6211,143.501,73485.0
2019-06-27 10:00:00,163.07,163.44,162.91,163.02,126742.0,143.4746,143.8001,143.3338,143.4306,126742.0
2019-06-27 10:30:00,163.09,163.5,163.06,163.35,50443.0,143.4922,143.8529,143.4658,143.7209,50443.0
2019-06-27 11:00:00,163.38,163.41,162.88,162.88,57982.0,143.7473,143.7737,143.3074,143.3074,57982.0
2019-06-27 11:30:00,162.87,163.14,162.72,162.95,47575.0,143.2986,143.5362,143.1666,143.369,47575.0
2019-06-27 12:00:00,162.94,163.43,162.87,163.23,58770.0,143.3602,143.7913,143.2986,143.6153,58770.0
2019-06-27 12:30:00,163.24,163.62,163.23,163.45,44781.0,143.6241,143.9585,143.6153,143.8089,44781.0
2019-06-27 13:00:00,163.45,163.68,163.2,163.64,45667.0,143.8089,144.0113,143.5889,143.9761,45667.0
2019-06-27 13:30:00,163.64,163.87,163.54,163.6,34626.0,143.9761,144.1784,143.8881,143.9409,34626.0
2019-06-27 14:00:00,163.61,163.92,163.41,163.83,44581.0,143.9497,144.2224,143.7737,144.1432,44581.0
2019-06-27 14:30:00,163.88,164.11,163.62,163.62,39088.0,144.1872,144.3896,143.9585,143.9585,39088.0
2019-06-27 15:00:00,163.61,163.73,163.43,163.66,47292.0,143.9497,144.0553,143.7913,143.9937,47292.0
2019-06-27 15:30:00,163.66,164.22,163.6,164.0,171720.0,143.9937,144.4864,143.9409,144.2928,171720.0
2019-06-28 09:30:00,164.33,164.95,163.55,163.94,75450.0,144.5832,145.1287,143.8969,144.24,75450.0
2019-06-28 10:00:00,164.03,164.52,163.91,164.28,48019.0,144.3192,144.7503,144.2136,144.5392,48019.0
2019-06-28 10:30:00,164.32,164.44,163.85,164.2,42115.0,144.5744,144.6799,144.1608,144.4688,42115.0
2019-06-28 11:00:00,164.2,164.37,163.98,164.32,44133.0,144.4688,144.6183,144.2752,144.5744,44133.0
2019-06-28 11:30:00,164.29,165.04,164.27,164.58,52369.0,144.548,145.2078,144.5304,144.8031,52369.0
2019-06-28 12:00:00,164.62,165.27,164.62,165.12,31075.0,144.8383,145.4102,144.8383,145.2782,31075.0
2019-06-28 12:30:00,165.08,165.11,164.8,164.91,38526.0,145.243,145.2694,144.9967,145.0935,38526.0
2019-06-28 13:00:00,164.88,164.9,164.64,164.87,20685.0,145.0671,145.0847,144.8559,145.0583,20685.0
2019-06-28 13:30:00,164.86,165.16,164.82,164.96,35569.0,145.0495,145.3134,145.0143,145.1375,35569.0
2019-06-28 14:00:00,164.96,165.17,164.81,165.01,52422.0,145.1375,145.3222,145.0055,145.1814,52422.0
2019-06-28 14:30:00,165.02,165.14,164.93,165.14,39744.0,145.1902,145.2958,145.1111,145.2958,39744.0
2019-06-28 15:00:00,165.14,165.27,164.89,164.92,60134.0,145.2958,145.4102,145.0759,145.1023,60134.0
2019-06-28 15:30:00,164.93,165.71,164.62,165.42,265746.0,145.1111,145.7973,144.8383,145.5422,265746.0
2019-07-01 09:30:00,167.69,167.82,165.52,166.06,85077.0,147.5394,147.6538,145.6302,146.1053,85077.0
2019-07-01 10:00:00,165.97,166.62,165.97,166.35,34592.0,146.0261,146.598,146.0261,146.3604,34592.0
2019-07-01 10:30:00,166.42,166.55,166.13,166.46,27143.0,146.422,146.5364,146.1669,146.4572,27143.0
2019-07-01 11:00:00,166.46,166.76,166.4,166.46,30624.0,146.4572,146.7212,146.4044,146.4572,30624.0
2019-07-01 11:30:00,166.48,166.93,166.48,166.73,26521.0,146.4748,146.8707,146.4748,146.6948,26521.0
2019-07-01 12:00:00,166.8,167.03,166.71,166.82,17122.0,146.7563,146.9587,146.6772,146.7739,17122.0
2019-07-01 12:30:00,166.8,166.8,166.17,166.18,26186.0,146.7563,146.7563,146.2021,146.2108,26186.0
2019-07-01 13:00:00,166.2,166.6,166.2,166.6,22315.0,146.2284,146.5804,146.2284,146.5804,22315.0
2019-07-01 13:30:00,166.52,166.56,166.35,166.47,27324.0,146.51,146.5452,146.3604,146.466,27324.0
2019-07-01 14:00:00,166.48,166.48,166.05,166.05,36072.0,146.4748,146.4748,146.0965,146.0965,36072.0
2019-07-01 14:30:00,166.08,166.42,166.05,166.31,24736.0,146.1229,146.422,146.0965,146.3252,24736.0
2019-07-01 15:00:00,166.33,166.97,166.33,166.9,42041.0,146.3428,146.9059,146.3428,146.8443,42041.0
2019-07-01 15:30:00,166.91,167.14,166.29,166.3,360721.0,146.8531,147.0555,146.3076,146.3164,360721.0
2019-07-02 09:30:00,159.68,160.9,158.92,159.32,1441689.0,140.4919,141.5653,139.8233,140.1752,1441689.0
2019-07-02 10:00:00,159.29,160.32,159.26,160.17,532355.0,140.1488,141.055,140.1224,140.923,532355.0
2019-07-02 10:30:00,160.19,160.19,159.9,159.96,411081.0,140.9406,140.9406,140.6855,140.7383,411081.0
2019-07-02 11:00:00,159.94,160.21,159.91,159.95,257788.0,140.7207,140.9582,140.6943,140.7295,257788.0
2019-07-02 11:30:00,159.97,160.48,159.89,160.27,552565.0,140.7471,141.1958,140.6767,141.011,552565.0
2019-07-02 12:00:00,160.27,160.68,160.13,160.15,275211.0,141.011,141.3718,140.8879,140.9054,275211.0
2019-07-02 12:30:00,160.2,160.57,159.9,160.25,299950.0,140.9494,141.275,140.6855,140.9934,299950.0
2019-07-02 13:00:00,160.24,160.89,160.2,160.81,291310.0,140.9846,141.5565,140.9494,141.4861,291310.0
2019-07-02 13:30:00,160.8,160.89,160.59,160.79,221044.0,141.4773,141.5565,141.2926,141.4685,221044.0
2019-07-02 14:00:00,160.81,161.42,160.81,161.14,339534.0,141.4861,142.0228,141.4861,141.7765,339534.0
2019-07-02 14:30:00,161.14,161.64,161.12,161.46,334527.0,141.7765,142.2164,141.7589,142.058,334527.0
2019-07-02 15:00:00,161.46,161.62,161.23,161.53,457139.0,142.058,142.1988,141.8557,142.1196,457139.0
2019-07-02 15:30:00,161.52,162.04,161.39,162.03,733935.0,142.1108,142.5683,141.9964,142.5595,733935.0
2019-07-03 09:30:00,163.0,163.0,161.53,162.1,273751.0,143.413,143.413,142.1196,142.6211,273751.0
2019-07-03 10:00:00,162.08,162.74,161.98,162.52,428775.0,142.6035,143.1842,142.5155,142.9907,428775.0
2019-07-03 10:30:00,162.55,163.61,162.52,163.56,115250.0,143.0171,143.9497,142.9907,143.9057,115250.0
2019-07-03 11:00:00,163.56,163.83,163.05,163.37,77924.0,143.9057,144.1432,143.457,143.7385,77924.0
2019-07-03 11:30:00,163.36,163.48,162.93,163.24,119508.0,143.7297,143.8353,143.3514,143.6241,119508.0
2019-07-03 12:00:00,163.23,163.69,163.2,163.47,74583.0,143.6153,144.0201,143.5889,143.8265,74583.0
2019-07-03 12:30:00,163.48,164.18,163.43,164.11,216894.0,143.8353,144.4512,143.7913,144.3896,216894.0
2019-07-05 09:30:00,163.01,163.31,162.36,162.44,119648.0,143.4218,143.6857,142.8499,142.9203,119648.0
2019-07-05 10:00:00,162.49,163.56,162.47,163.5,176367.0,142.9643,143.9057,142.9467,143.8529,176367.0
2019-07-05 10:30:00,163.47,163.67,163.06,163.4,140225.0,143.8265,144.0025,143.4658,143.7649,140225.0
2019-07-05 11:00:00,163.44,163.89,163.31,163.86,107408.0,143.8001,144.196,143.6857,144.1696,107408.0
2019-07-05 11:30:00,163.86,164.04,163.67,163.91,57313.0,144.1696,144.328,144.0025,144.2136,57313.0
2019-07-05 12:00:00,163.97,164.21,163.67,164.1,66227.0,144.2664,144.4776,144.0025,144.3808,66227.0
2019-07-05 12:30:00,164.11,164.48,164.08,164.35,61094.0,144.3896,144.7151,144.3632,144.6008,61094.0
2019-07-05 13:00:00,164.37,164.77,164.19,164.61,207423.0,144.6183,144.9703,144.46,144.8295,207423.0
2019-07-05 13:30:00,164.58,164.83,164.55,164.7,41182.0,144.8031,145.0231,144.7767,144.9087,41182.0
2019-07-05 14:00:00,164.71,164.84,164.64,164.76,42662.0,144.9175,145.0319,144.8559,144.9615,42662.0
2019-07-05 14:30:00,164.77,165.1,164.77,165.1,59713.0,144.9703,145.2606,144.9703,145.2606,59713.0
2019-07-05 15:00:00,165.1,165.1,164.63,164.84,54250.0,145.2606,145.2606,144.8471,145.0319,54250.0
2019-07-05 15:30:00,164.86,164.94,164.38,164.88,251176.0,145.0495,145.1199,144.6271,145.0671,251176.0
2019-07-08 09:30:00,164.6,164.7,163.8,164.47,65390.0,144.8207,144.9087,144.1168,144.7063,65390.0
2019-07-08 10:00:00,164.43,164.67,164.24,164.33,67124.0,144.6711,144.8823,144.504,144.5832,67124.0
2019-07-08 10:30:00,164.3,164.6,164.12,164.48,34310.0,144.5568,144.8207,144.3984,144.7151,34310.0
2019-07-08 11:00:00,164.56,164.66,164.3,164.44,28855.0,144.7855,144.8735,144.5568,144.6799,28855.0
2019-07-08 11:30:00,164.43,164.44,163.94,163.97,31786.0,144.6711,144.6799,144.24,144.2664,31786.0
2019-07-08 12:00:00,164.0,164.13,163.8,163.84,25336.0,144.2928,144.4072,144.1168,144.152,25336.0
2019-07-08 12:30:00,163.81,163.99,163.69,163.92,21600.0,144.1256,144.284,144.0201,144.2224,21600.0
2019-07-08 13:00:00,163.95,163.99,163.84,163.87,23871.0,144.2488,144.284,144.152,144.1784,23871.0
2019-07-08 13:30:00,163.89,164.12,163.83,163.97,44301.0,144.196,144.3984,144.1432,144.2664,44301.0
2019-07-08 14:00:00,163.99,164.06,163.81,164.0,28013.0,144.284,144.3456,144.1256,144.2928,28013.0
2019-07-08 14:30:00,164.02,164.11,163.94,164.02,47837.0,144.3104,144.3896,144.24,144.3104,47837.0
2019-07-08 15:00:00,164.03,164.33,163.9,164.26,51231.0,144.3192,144.5832,144.2048,144.5216,51231.0
2019-07-08 15:30:00,164.27,164.34,163.98,164.08,129443.0,144.5304,144.592,144.2752,144.3632,129443.0
2019-07-09 09:30:00,163.14,163.61,162.5,163.08,177743.0,143.5362,143.9497,142.9731,143.4834,177743.0
2019-07-09 10:00:00,163.13,163.57,163.12,163.14,81416.0,143.5274,143.9145,143.5186,143.5362,81416.0
2019-07-09 10:30:00,163.13,163.66,162.97,163.3,77766.0,143.5274,143.9937,143.3866,143.6769,77766.0
2019-07-09 11:00:00,163.31,163.74,163.27,163.33,70792.0,143.6857,144.0641,143.6505,143.7033,70792.0
2019-07-09 11:30:00,163.29,163.34,162.96,163.12,61131.0,143.6681,143.7121,143.3778,143.5186,61131.0
2019-07-09 12:00:00,163.12,163.17,162.98,163.14,31969.0,143.5186,143.5625,143.3954,143.5362,31969.0
2019-07-09 12:30:00,163.12,163.17,162.92,162.95,39741.0,143.5186,143.5625,143.3426,143.369,39741.0
2019-07-09 13:00:00,162.95,163.19,162.85,163.17,40405.0,143.369,143.5801,143.281,143.5625,40405.0
2019-07-09 13:30:00,163.17,163.28,163.03,163.15,90980.0,143.5625,143.6593,143.4394,143.545,90980.0
2019-07-09 14:00:00,163.16,163.31,163.16,163.25,35471.0,143.5538,143.6857,143.5538,143.6329,35471.0
2019-07-09 14:30:00,163.29,163.45,163.17,163.43,44207.0,143.6681,143.8089,143.5625,143.7913,44207.0
2019-07-09 15:00:00,163.4,163.51,163.31,163.33,52866.0,143.7649,143.8617,143.6857,143.7033,52866.0
2019-07-09 15:30:00,163.33,163.62,163.19,163.54,243423.0,143.7033,143.9585,143.5801,143.8881,243423.0
2019-07-10 09:30:00,164.36,164.54,162.66,164.5,209846.0,144.6096,144.7679,143.1138,144.7327,209846.0
2019-07-10 10:00:00,164.46,164.64,164.0,164.07,114815.0,144.6975,144.8559,144.2928,144.3544,114815.0
2019-07-10 10:30:00,164.1,164.63,164.05,164.12,59246.0,144.3808,144.8471,144.3368,144.3984,59246.0
2019-07-10 11:00:00,164.09,164.23,163.9,164.2,59140.0,144.372,144.4952,144.2048,144.4688,59140.0
2019-07-10 11:30:00,164.2,164.61,164.19,164.59,40978.0,144.4688,144.8295,144.46,144.8119,40978.0
2019-07-10 12:00:00,164.59,164.62,164.27,164.31,33682.0,144.8119,144.8383,144.5304,144.5656,33682.0
2019-07-10 12:30:00,164.31,164.53,164.31,164.47,39634.0,144.5656,144.7591,144.5656,144.7063,39634.0
2019-07-10 13:00:00,164.46,164.56,164.46,164.5,32601.0,144.6975,144.7855,144.6975,144.7327,32601.0
2019-07-10 13:30:00,164.5,164.68,164.46,164.46,54825.0,144.7327,144.8911,144.6975,144.6975,54825.0
2019-07-10 14:00:00,164.48,164.56,163.9,163.96,39623.0,144.7151,144.7855,144.2048,144.2576,39623.0
2019-07-10 14:30:00,163.97,164.21,163.92,164.12,50863.0,144.2664,144.4776,144.2224,144.3984,50863.0
2019-07-10 15:00:00,164.12,164.18,163.95,164.03,68365.0,144.3984,144.4512,144.2488,144.3192,68365.0
2019-07-10 15:30:00,164.02,164.7,164.01,164.59,245644.0,144.3104,144.9087,144.3016,144.8119,245644.0
2019-07-11 09:30:00,164.88,164.97,164.39,164.84,55421.0,145.0671,145.1462,144.6359,145.0319,55421.0
2019-07-11 10:00:00,164.9,164.97,164.6,164.61,45988.0,145.0847,145.1462,144.8207,144.8295,45988.0
2019-07-11 10:30:00,164.65,165.07,164.36,164.94,45104.0,144.8647,145.2342,144.6096,145.1199,45104.0
2019-07-11 11:00:00,164.94,165.17,164.74,165.09,96648.0,145.1199,145.3222,144.9439,145.2518,96648.0
2019-07-11 11:30:00,165.09,165.24,164.97,165.21,78642.0,145.2518,145.3838,145.1462,145.3574,78642.0
2019-07-11 12:00:00,165.19,165.21,164.92,165.05,40622.0,145.3398,145.3574,145.1023,145.2166,40622.0
2019-07-11 12:30:00,165.05,165.12,164.96,165.04,43205.0,145.2166,145.2782,145.1375,145.2078,43205.0
2019-07-11 13:00:00,165.04,165.05,164.67,164.71,36859.0,145.2078,145.2166,144.8823,144.9175,36859.0
2019-07-11 13:30:00,164.72,164.73,164.39,164.45,33050.0,144.9263,144.9351,144.6359,144.6887,33050.0
2019-07-11 14:00:00,164.44,164.49,164.11,164.29,56398.0,144.6799,144.7239,144.3896,144.548,56398.0
2019-07-11 14:30:00,164.28,164.75,164.26,164.71,38745.0,144.5392,144.9527,144.5216,144.9175,38745.0
2019-07-11 15:00:00,164.74,164.77,164.51,164.68,36135.0,144.9439,144.9703,144.7415,144.8911,36135.0
2019-07-11 15:30:00,164.66,165.59,164.66,165.18,191686.0,144.8735,145.6917,144.8735,145.331,191686.0
2019-07-12 09:30:00,164.95,165.45,164.37,164.8,106168.0,145.1287,145.5686,144.6183,144.9967,106168.0
2019-07-12 10:00:00,164.79,164.88,164.0,164.17,54063.0,144.9879,145.0671,144.2928,144.4424,54063.0
2019-07-12 10:30:00,164.22,164.3,163.98,164.15,61108.0,144.4864,144.5568,144.2752,144.4248,61108.0
2019-07-12 11:00:00,164.14,164.5,164.12,164.32,102730.0,144.416,144.7327,144.3984,144.5744,102730.0
2019-07-12 11:30:00,164.32,164.47,164.05,164.47,73127.0,144.5744,144.7063,144.3368,144.7063,73127.0
2019-07-12 12:00:00,164.47,164.57,164.28,164.38,91134.0,144.7063,144.7943,144.5392,144.6271,91134.0
2019-07-12 12:30:00,164.39,164.51,164.34,164.49,75574.0,144.6359,144.7415,144.592,144.7239,75574.0
2019-07-12 13:00:00,164.47,164.49,164.24,164.26,50169.0,144.7063,144.7239,144.504,144.5216,50169.0
2019-07-12 13:30:00,164.23,164.65,164.12,164.65,69758.0,144.4952,144.8647,144.3984,144.8647,69758.0
2019-07-12 14:00:00,164.64,164.76,164.47,164.66,99029.0,144.8559,144.9615,144.7063,144.8735,99029.0
2019-07-12 14:30:00,164.66,164.97,164.66,164.85,132715.0,144.8735,145.1462,144.8735,145.0407,132715.0
2019-07-12 15:00:00,164.85,164.9,164.65,164.66,72459.0,145.0407,145.0847,144.8647,144.8735,72459.0
2019-07-12 15:30:00,164.66,165.23,164.65,165.13,294960.0,144.8735,145.375,144.8647,145.287,294960.0
2019-07-15 09:30:00,165.48,165.77,164.95,165.5,131473.0,145.595,145.8501,145.1287,145.6126,131473.0
2019-07-15 10:00:00,165.51,165.79,165.29,165.7,107320.0,145.6214,145.8677,145.4278,145.7885,107320.0
2019-07-15 10:30:00,165.71,166.15,165.38,166.09,71528.0,145.7973,146.1845,145.507,146.1317,71528.0
2019-07-15 11:00:00,166.08,166.16,165.94,166.02,68235.0,146.1229,146.1933,145.9997,146.0701,68235.0
2019-07-15 11:30:00,166.02,166.03,165.36,165.37,65882.0,146.0701,146.0789,145.4894,145.4982,65882.0
2019-07-15 12:00:00,165.38,165.51,165.15,165.18,54381.0,145.507,145.6214,145.3046,145.331,54381.0
2019-07-15 12:30:00,165.19,165.37,165.16,165.2,25991.0,145.3398,145.4982,145.3134,145.3486,25991.0
2019-07-15 13:00:00,165.24,165.37,165.05,165.08,36247.0,145.3838,145.4982,145.2166,145.243,36247.0
2019-07-15 13:30:00,165.08,165.2,164.69,164.75,53319.0,145.243,145.3486,144.8999,144.9527,53319.0
2019-07-15 14:00:00,164.82,165.12,164.8,164.93,49631.0,145.0143,145.2782,144.9967,145.1111,49631.0
2019-07-15 14:30:00,164.94,165.04,164.91,165.0,45035.0,145.1199,145.2078,145.0935,145.1726,45035.0
2019-07-15 15:00:00,165.02,165.25,165.02,165.2,39224.0,145.1902,145.3926,145.1902,145.3486,39224.0
2019-07-15 15:30:00,165.19,165.3,164.91,165.01,132843.0,145.3398,145.4366,145.0935,145.1814,132843.0
2019-07-16 09:30:00,165.05,165.85,164.88,165.32,66705.0,145.2166,145.9205,145.0671,145.4542,66705.0
2019-07-16 10:00:00,165.34,165.57,164.79,164.8,228308.0,145.4718,145.6742,144.9879,144.9967,228308.0
2019-07-16 10:30:00,164.82,164.99,164.53,164.65,107988.0,145.0143,145.1638,144.7591,144.8647,107988.0
2019-07-16 11:00:00,164.65,164.84,164.37,164.66,79595.0,144.8647,145.0319,144.6183,144.8735,79595.0
2019-07-16 11:30:00,164.63,164.79,164.39,164.39,87121.0,144.8471,144.9879,144.6359,144.6359,87121.0
2019-07-16 12:00:00,164.38,164.52,164.08,164.4,60562.0,144.6271,144.7503,144.3632,144.6447,60562.0
2019-07-16 12:30:00,164.42,164.43,164.15,164.28,70665.0,144.6623,144.6711,144.4248,144.5392,70665.0
2019-07-16 13:00:00,164.28,164.51,164.25,164.48,51880.0,144.5392,144.7415,144.5128,144.7151,51880.0
2019-07-16 13:30:00,164.49,164.61,164.05,164.08,82567.0,144.7239,144.8295,144.3368,144.3632,82567.0
2019-07-16 14:00:00,164.07,164.28,164.03,164.23,52915.0,144.3544,144.5392,144.3192,144.4952,52915.0
2019-07-16 14:30:00,164.23,164.43,164.18,164.28,120172.0,144.4952,144.6711,144.4512,144.5392,120172.0
2019-07-16 15:00:00,164.27,164.44,164.16,164.18,103702.0,144.5304,144.6799,144.4336,144.4512,103702.0
2019-07-16 15:30:00,164.16,164.36,164.09,164.2,261413.0,144.4336,144.6096,144.372,144.4688,261413.0
2019-07-17 09:30:00,164.43,165.14,164.34,165.06,96574.0,144.6711,145.2958,144.592,145.2254,96574.0
2019-07-17 10:00:00,165.08,165.63,165.05,165.42,66267.0,145.243,145.7269,145.2166,145.5422,66267.0
2019-07-17 10:30:00,165.35,165.48,164.76,165.09,80883.0,145.4806,145.595,144.9615,145.2518,80883.0
2019-07-17 11:00:00,165.11,165.59,164.93,165.15,154540.0,145.2694,145.6917,145.1111,145.3046,154540.0
2019-07-17 11:30:00,165.11,165.36,165.09,165.21,54978.0,145.2694,145.4894,145.2518,145.3574,54978.0
2019-07-17 12:00:00,165.22,165.3,164.99,165.04,56549.0,145.3662,145.4366,145.1638,145.2078,56549.0
2019-07-17 12:30:00,165.06,165.13,164.98,165.05,91015.0,145.2254,145.287,145.155,145.2166,91015.0
2019-07-17 13:00:00,165.06,165.55,164.99,165.54,48643.0,145.2254,145.6566,145.1638,145.6478,48643.0
2019-07-17 13:30:00,165.56,165.85,165.55,165.8,70595.0,145.6654,145.9205,145.6566,145.8765,70595.0
2019-07-17 14:00:00,165.78,165.93,165.45,165.93,39831.0,145.8589,145.9909,145.5686,145.9909,39831.0
2019-07-17 14:30:00,165.91,166.15,165.82,165.92,58347.0,145.9733,146.1845,145.8941,145.9821,58347.0
2019-07-17 15:00:00,165.92,166.15,165.76,165.83,57663.0,145.9821,146.1845,145.8413,145.9029,57663.0
2019-07-17 15:30:00,165.8,166.07,165.38,165.38,200381.0,145.8765,146.1141,145.507,145.507,200381.0
2019-07-18 09:30:00,165.33,166.12,164.71,165.97,42880.0,145.463,146.1581,144.9175,146.0261,42880.0
2019-07-18 10:00:00,165.96,166.54,165.67,166.34,39186.0,146.0173,146.5276,145.7621,146.3516,39186.0
2019-07-18 10:30:00,166.31,166.43,165.58,165.75,37824.0,146.3252,146.4308,145.6829,145.8325,37824.0
2019-07-18 11:00:00,165.81,165.85,165.46,165.5,46875.0,145.8853,145.9205,145.5774,145.6126,46875.0
2019-07-18 11:30:00,165.55,165.55,165.13,165.46,36318.0,145.6566,145.6566,145.287,145.5774,36318.0
2019-07-18 12:00:00,165.43,165.99,165.42,165.9,13138.0,145.551,146.0437,145.5422,145.9645,13138.0
2019-07-18 12:30:00,165.92,166.34,165.91,166.3,33228.0,145.9821,146.3516,145.9733,146.3164,33228.0
2019-07-18 13:00:00,166.29,166.65,166.29,166.54,19604.0,146.3076,146.6244,146.3076,146.5276,19604.0
2019-07-18 13:30:00,166.59,166.88,166.5,166.67,38616.0,146.5716,146.8267,146.4924,146.642,38616.0
2019-07-18 14:00:00,166.75,167.35,166.71,167.18,34673.0,146.7124,147.2403,146.6772,147.0907,34673.0
2019-07-18 14:30:00,167.17,167.58,167.14,167.53,64531.0,147.0819,147.4426,147.0555,147.3986,64531.0
2019-07-18 15:00:00,167.55,167.76,167.48,167.74,82144.0,147.4162,147.601,147.3546,147.5834,82144.0
2019-07-18 15:30:00,167.73,167.92,167.53,167.77,295658.0,147.5746,147.7418,147.3986,147.6098,295658.0
2019-07-19 09:30:00,168.67,168.89,167.41,168.88,140277.0,148.4016,148.5952,147.293,148.5864,140277.0
2019-07-19 10:00:00,168.9,168.97,168.47,168.71,78584.0,148.604,148.6656,148.2257,148.4368,78584.0
2019-07-19 10:30:00,168.63,168.77,167.79,167.91,35947.0,148.3664,148.4896,147.6274,147.733,35947.0
2019-07-19 11:00:00,167.9,168.14,167.61,167.64,27303.0,147.7242,147.9353,147.469,147.4954,27303.0
2019-07-19 11:30:00,167.67,167.75,167.19,167.55,54260.0,147.5218,147.5922,147.0995,147.4162,54260.0
2019-07-19 12:00:00,167.56,167.94,167.54,167.91,24585.0,147.425,147.7594,147.4074,147.733,24585.0
2019-07-19 12:30:00,167.96,168.37,167.95,168.32,31105.0,147.777,148.1377,147.7682,148.0937,31105.0
2019-07-19 13:00:00,168.31,168.31,167.84,167.87,38820.0,148.0849,148.0849,147.6714,147.6978,38820.0
2019-07-19 13:30:00,167.87,167.87,167.44,167.58,34674.0,147.6978,147.6978,147.3194,147.4426,34674.0
2019-07-19 14:00:00,167.55,167.74,166.91,166.96,65181.0,147.4162,147.5834,146.8531,146.8971,65181.0
2019-07-19 14:30:00,166.97,167.19,166.79,167.14,46440.0,146.9059,147.0995,146.7475,147.0555,46440.0
2019-07-19 15:00:00,167.08,167.11,166.51,166.8,62762.0,147.0027,147.0291,146.5012,146.7563,62762.0
2019-07-19 15:30:00,166.78,167.07,166.37,166.46,236191.0,146.7387,146.9939,146.378,146.4572,236191.0
2019-07-22 09:30:00,166.98,167.4,166.26,167.4,67382.0,146.9147,147.2842,146.2812,147.2842,67382.0
2019-07-22 10:00:00,167.43,167.74,167.05,167.22,50656.0,147.3106,147.5834,146.9763,147.1259,50656.0
2019-07-22 10:30:00,167.23,167.68,167.08,167.57,47135.0,147.1347,147.5306,147.0027,147.4338,47135.0
2019-07-22 11:00:00,167.56,167.7,167.13,167.38,50200.0,147.425,147.5482,147.0467,147.2667,50200.0
2019-07-22 11:30:00,167.36,167.94,167.27,167.85,118116.0,147.2491,147.7594,147.1699,147.6802,118116.0
2019-07-22 12:00:00,167.87,168.04,167.57,167.94,58816.0,147.6978,147.8473,147.4338,147.7594,58816.0
2019-07-22 12:30:00,167.97,168.14,167.89,168.11,30387.0,147.7858,147.9353,147.7154,147.9089,30387.0
2019-07-22 13:00:00,168.13,168.17,167.93,168.12,31273.0,147.9265,147.9617,147.7506,147.9177,31273.0
2019-07-22 13:30:00,168.11,168.37,168.1,168.22,35199.0,147.9089,148.1377,147.9001,148.0057,35199.0
2019-07-22 14:00:00,168.22,168.29,167.81,167.81,43854.0,148.0057,148.0673,147.645,147.645,43854.0
2019-07-22 14:30:00,167.81,167.94,167.6,167.74,35370.0,147.645,147.7594,147.4602,147.5834,35370.0
2019-07-22 15:00:00,167.76,168.13,167.41,167.5,51716.0,147.601,147.9265,147.293,147.3722,51716.0
2019-07-22 15:30:00,167.51,167.54,167.11,167.12,102995.0,147.381,147.4074,147.0291,147.0379,102995.0
2019-07-23 09:30:00,168.09,169.0,166.71,166.9,99308.0,147.8913,148.692,146.6772,146.8443,99308.0
2019-07-23 10:00:00,166.98,167.61,166.96,167.41,53383.0,146.9147,147.469,146.8971,147.293,53383.0
2019-07-23 10:30:00,167.4,168.1,167.28,167.71,40780.0,147.2842,147.9001,147.1787,147.557,40780.0
2019-07-23 11:00:00,167.66,167.69,167.23,167.27,43220.0,147.513,147.5394,147.1347,147.1699,43220.0
2019-07-23 11:30:00,167.26,167.32,167.09,167.21,22216.0,147.1611,147.2139,147.0115,147.1171,22216.0
2019-07-23 12:00:00,167.25,167.29,166.91,166.98,40527.0,147.1523,147.1875,146.8531,146.9147,40527.0
2019-07-23 12:30:00,166.97,167.54,166.9,167.51,29306.0,146.9059,147.4074,146.8443,147.381,29306.0
2019-07-23 13:00:00,167.5,167.85,167.42,167.69,25631.0,147.3722,147.6802,147.3018,147.5394,25631.0
2019-07-23 13:30:00,167.71,168.43,167.71,168.34,26281.0,147.557,148.1905,147.557,148.1113,26281.0
2019-07-23 14:00:00,168.32,168.33,168.1,168.29,30023.0,148.0937,148.1025,147.9001,148.0673,30023.0
2019-07-23 14:30:00,168.4,168.42,167.99,168.07,29501.0,148.1641,148.1817,147.8033,147.8737,29501.0
2019-07-23 15:00:00,168.06,168.06,167.67,167.76,41766.0,147.8649,147.8649,147.5218,147.601,41766.0
2019-07-23 15:30:00,167.78,167.92,167.68,167.9,72355.0,147.6186,147.7418,147.5306,147.7242,72355.0
2019-07-24 09:30:00,167.47,167.48,166.51,166.9,45724.0,147.3458,147.3546,146.5012,146.8443,45724.0
2019-07-24 10:00:00,166.91,167.01,166.46,166.59,28088.0,146.8531,146.9411,146.4572,146.5716,28088.0
2019-07-24 10:30:00,166.62,167.01,166.55,166.64,37181.0,146.598,146.9411,146.5364,146.6156,37181.0
2019-07-24 11:00:00,166.62,166.62,166.06,166.15,31812.0,146.598,146.598,146.1053,146.1845,31812.0
2019-07-24 11:30:00,166.18,166.63,166.15,166.27,35584.0,146.2108,146.6068,146.1845,146.29,35584.0
2019-07-24 12:00:00,166.33,166.62,166.31,166.36,40322.0,146.3428,146.598,146.3252,146.3692,40322.0
2019-07-24 12:30:00,166.37,166.51,166.28,166.46,53226.0,146.378,146.5012,146.2988,146.4572,53226.0
2019-07-24 13:00:00,166.48,166.56,166.35,166.39,63582.0,146.4748,146.5452,146.3604,146.3956,63582.0
2019-07-24 13:30:00,166.36,166.6,166.36,166.6,28910.0,146.3692,146.5804,146.3692,146.5804,28910.0
2019-07-24 14:00:00,166.59,166.82,166.54,166.66,46097.0,146.5716,146.7739,146.5276,146.6332,46097.0
2019-07-24 14:30:00,166.66,166.98,166.64,166.96,82745.0,146.6332,146.9147,146.6156,146.8971,82745.0
2019-07-24 15:00:00,166.94,167.47,166.94,167.24,47861.0,146.8795,147.3458,146.8795,147.1435,47861.0
2019-07-24 15:30:00,167.23,167.34,167.03,167.19,148428.0,147.1347,147.2315,146.9587,147.0995,148428.0
2019-07-25 09:30:00,166.95,167.42,166.62,167.04,116482.0,146.8883,147.3018,146.598,146.9675,116482.0
2019-07-25 10:00:00,167.11,167.62,167.0,167.31,59536.0,147.0291,147.4778,146.9323,147.2051,59536.0
2019-07-25 10:30:00,167.39,167.97,167.33,167.65,69245.0,147.2754,147.7858,147.2227,147.5042,69245.0
2019-07-25 11:00:00,167.65,167.86,167.25,167.54,51450.0,147.5042,147.689,147.1523,147.4074,51450.0
2019-07-25 11:30:00,167.54,167.76,167.32,167.51,72814.0,147.4074,147.601,147.2139,147.381,72814.0
2019-07-25 12:00:00,167.51,167.62,167.29,167.47,59520.0,147.381,147.4778,147.1875,147.3458,59520.0
2019-07-25 12:30:00,167.45,167.53,166.79,167.08,54783.0,147.3282,147.3986,146.7475,147.0027,54783.0
2019-07-25 13:00:00,167.05,167.15,166.88,167.06,60827.0,146.9763,147.0643,146.8267,146.9851,60827.0
2019-07-25 13:30:00,167.06,167.29,167.01,167.02,42376.0,146.9851,147.1875,146.9411,146.9499,42376.0
2019-07-25 14:00:00,167.0,167.51,167.0,167.46,52678.0,146.9323,147.381,146.9323,147.337,52678.0
2019-07-25 14:30:00,167.41,167.51,167.11,167.21,47166.0,147.293,147.381,147.0291,147.1171,47166.0
2019-07-25 15:00:00,167.2,167.35,166.88,167.21,57602.0,147.1083,147.2403,146.8267,147.1171,57602.0
2019-07-25 15:30:00,167.22,167.33,166.89,167.08,144849.0,147.1259,147.2227,146.8355,147.0027,144849.0
2019-07-26 09:30:00,167.61,168.58,167.31,168.53,75500.0,147.469,148.3225,147.2051,148.2785,75500.0
2019-07-26 10:00:00,168.57,168.96,168.5,168.87,37214.0,148.3137,148.6568,148.2521,148.5776,37214.0
2019-07-26 10:30:00,168.86,168.92,168.5,168.76,32247.0,148.5688,148.6216,148.2521,148.4808,32247.0
2019-07-26 11:00:00,168.77,168.99,168.63,168.97,45013.0,148.4896,148.6832,148.3664,148.6656,45013.0
2019-07-26 11:30:00,168.96,169.17,168.8,169.03,34146.0,148.6568,148.8416,148.516,148.7184,34146.0
2019-07-26 12:00:00,169.04,169.18,168.97,169.06,26924.0,148.7272,148.8504,148.6656,148.7448,26924.0
2019-07-26 12:30:00,169.06,169.23,168.88,169.21,29361.0,148.7448,148.8943,148.5864,148.8767,29361.0
2019-07-26 13:00:00,169.21,169.43,169.15,169.25,29155.0,148.8767,149.0703,148.824,148.9119,29155.0
2019-07-26 13:30:00,169.24,169.52,169.11,169.49,47699.0,148.9031,149.1495,148.7888,149.1231,47699.0
2019-07-26 14:00:00,169.5,169.51,168.94,168.95,27765.0,149.1319,149.1407,148.6392,148.648,27765.0
2019-07-26 14:30:00,168.97,169.36,168.9,169.32,31857.0,148.6656,149.0087,148.604,148.9735,31857.0
2019-07-26 15:00:00,169.33,169.4,169.16,169.32,40705.0,148.9823,149.0439,148.8328,148.9735,40705.0
2019-07-26 15:30:00,169.32,169.58,169.05,169.25,164447.0,148.9735,149.2023,148.736,148.9119,164447.0
2019-07-29 09:30:00,169.13,169.13,168.11,168.27,68022.0,148.8064,148.8064,147.9089,148.0497,68022.0
2019-07-29 10:00:00,168.28,168.36,167.96,168.29,62330.0,148.0585,148.1289,147.777,148.0673,62330.0
2019-07-29 10:30:00,168.27,168.42,167.99,168.06,60340.0,148.0497,148.1817,147.8033,147.8649,60340.0
2019-07-29 11:00:00,168.09,168.29,167.95,168.11,32816.0,147.8913,148.0673,147.7682,147.9089,32816.0
2019-07-29 11:30:00,168.07,168.28,167.9,168.14,28631.0,147.8737,148.0585,147.7242,147.9353,28631.0
2019-07-29 12:00:00,168.14,168.15,167.78,167.86,33512.0,147.9353,147.9441,147.6186,147.689,33512.0
2019-07-29 12:30:00,167.84,168.1,167.66,168.09,30825.0,147.6714,147.9001,147.513,147.8913,30825.0
2019-07-29 13:00:00,168.1,168.2,168.01,168.08,26804.0,147.9001,147.9881,147.8209,147.8825,26804.0
2019-07-29 13:30:00,168.12,168.24,168.01,168.1,24163.0,147.9177,148.0233,147.8209,147.9001,24163.0
2019-07-29 14:00:00,168.13,168.17,167.92,168.03,20061.0,147.9265,147.9617,147.7418,147.8385,20061.0
2019-07-29 14:30:00,168.03,168.05,167.81,167.99,23489.0,147.8385,147.8561,147.645,147.8033,23489.0
2019-07-29 15:00:00,167.98,168.08,167.84,168.05,34728.0,147.7946,147.8825,147.6714,147.8561,34728.0
2019-07-29 15:30:00,168.05,168.28,167.85,167.9,140861.0,147.8561,148.0585,147.6802,147.7242,140861.0
2019-07-30 09:30:00,167.33,167.84,166.92,167.35,55511.0,147.2227,147.6714,146.8619,147.2403,55511.0
2019-07-30 10:00:00,167.32,167.53,167.14,167.38,36489.0,147.2139,147.3986,147.0555,147.2667,36489.0
2019-07-30 10:30:00,167.38,167.75,167.37,167.48,52395.0,147.2667,147.5922,147.2579,147.3546,52395.0
2019-07-30 11:00:00,167.47,167.6,167.11,167.3,38028.0,147.3458,147.4602,147.0291,147.1963,38028.0
2019-07-30 11:30:00,167.33,167.53,166.7,166.72,43291.0,147.2227,147.3986,146.6684,146.686,43291.0
2019-07-30 12:00:00,166.69,166.94,166.52,166.59,50679.0,146.6596,146.8795,146.51,146.5716,50679.0
2019-07-30 12:30:00,166.59,166.71,166.32,166.41,81923.0,146.5716,146.6772,146.334,146.4132,81923.0
2019-07-30 13:00:00,166.43,166.55,166.42,166.49,52798.0,146.4308,146.5364,146.422,146.4836,52798.0
2019-07-30 13:30:00,166.5,166.78,166.48,166.64,56162.0,146.4924,146.7387,146.4748,146.6156,56162.0
2019-07-30 14:00:00,166.65,166.78,166.26,166.27,57106.0,146.6244,146.7387,146.2812,146.29,57106.0
2019-07-30 14:30:00,166.27,166.28,165.82,165.91,67773.0,146.29,146.2988,145.8941,145.9733,67773.0
2019-07-30 15:00:00,165.93,165.96,165.03,165.24,142925.0,145.9909,146.0173,145.199,145.3838,142925.0
2019-07-30 15:30:00,165.22,165.37,164.9,165.1,405026.0,145.3662,145.4982,145.0847,145.2606,405026.0
2019-07-31 09:30:00,172.0,172.0,169.19,169.4,510209.0,151.3315,151.3315,148.8592,149.0439,510209.0
2019-07-31 10:00:00,169.47,169.67,168.89,169.19,209630.0,149.1055,149.2815,148.5952,148.8592,209630.0
2019-07-31 10:30:00,169.13,169.46,168.4,169.27,185798.0,148.8064,149.0967,148.1641,148.9295,185798.0
2019-07-31 11:00:00,169.25,169.56,168.98,169.19,301530.0,148.9119,149.1847,148.6744,148.8592,301530.0
2019-07-31 11:30:00,169.18,169.67,169.12,169.37,352813.0,148.8504,149.2815,148.7976,149.0175,352813.0
2019-07-31 12:00:00,169.37,169.41,168.77,168.98,128623.0,149.0175,149.0527,148.4896,148.6744,128623.0
2019-07-31 12:30:00,169.0,169.18,168.81,169.04,87636.0,148.692,148.8504,148.5248,148.7272,87636.0
2019-07-31 13:00:00,169.03,169.12,168.87,169.05,67047.0,148.7184,148.7976,148.5776,148.736,67047.0
2019-07-31 13:30:00,169.0,169.11,168.73,168.99,219950.0,148.692,148.7888,148.4544,148.6832,219950.0
2019-07-31 14:00:00,168.88,169.14,167.98,168.96,136692.0,148.5864,148.8152,147.7946,148.6568,136692.0
2019-07-31 14:30:00,168.97,169.07,164.95,166.66,158942.0,148.6656,148.7536,145.1287,146.6332,158942.0
2019-07-31 15:00:00,166.6,168.1,166.28,167.83,195719.0,146.5804,147.9001,146.2988,147.6626,195719.0
2019-07-31 15:30:00,167.83,167.83,166.41,166.46,396326.0,147.6626,147.6626,146.4132,146.4572,396326.0
2019-08-01 09:30:00,165.25,166.0,164.41,164.53,336401.0,145.3926,146.0525,144.6535,144.7591,336401.0
2019-08-01 10:00:00,164.53,165.27,164.09,165.25,273094.0,144.7591,145.4102,144.372,145.3926,273094.0
2019-08-01 10:30:00,165.25,166.46,164.95,166.39,309609.0,145.3926,146.4572,145.1287,146.3956,309609.0
2019-08-01 11:00:00,166.37,166.4,165.67,166.03,218637.0,146.378,146.4044,145.7621,146.0789,218637.0
2019-08-01 11:30:00,166.03,166.63,165.76,166.36,196869.0,146.0789,146.6068,145.8413,146.3692,196869.0
2019-08-01 12:00:00,166.35,166.5,166.03,166.14,98436.0,146.3604,146.4924,146.0789,146.1757,98436.0
2019-08-01 12:30:00,166.16,166.36,165.92,166.15,74486.0,146.1933,146.3692,145.9821,146.1845,74486.0
2019-08-01 13:00:00,166.13,166.3,165.16,165.46,185450.0,146.1669,146.3164,145.3134,145.5774,185450.0
2019-08-01 13:30:00,165.42,166.11,164.73,165.26,236664.0,145.5422,146.1493,144.9351,145.4014,236664.0
2019-08-01 14:00:00,165.15,165.35,163.96,164.54,185603.0,145.3046,145.4806,144.2576,144.7679,185603.0
2019-08-01 14:30:00,164.51,164.91,163.75,164.62,102176.0,144.7415,145.0935,144.0729,144.8383,102176.0
2019-08-01 15:00:00,164.62,165.24,163.97,164.66,135542.0,144.8383,145.3838,144.2664,144.8735,135542.0
2019-08-01 15:30:00,164.61,165.11,163.7,164.31,418930.0,144.8295,145.2694,144.0289,144.5656,418930.0
2019-08-02 09:30:00,163.99,164.75,163.06,163.17,110097.0,144.284,144.9527,143.4658,143.5625,110097.0
2019-08-02 10:00:00,163.3,163.54,162.0,162.33,109650.0,143.6769,143.8881,142.5331,142.8235,109650.0
2019-08-02 10:30:00,162.29,162.33,161.79,161.98,176870.0,142.7883,142.8235,142.3484,142.5155,176870.0
2019-08-02 11:00:00,161.94,163.22,161.89,163.18,307882.0,142.4804,143.6065,142.4364,143.5713,307882.0
2019-08-02 11:30:00,163.24,163.74,162.9,163.74,84402.0,143.6241,144.0641,143.325,144.0641,84402.0
2019-08-02 12:00:00,163.69,164.73,163.55,164.59,113478.0,144.0201,144.9351,143.8969,144.8119,113478.0
2019-08-02 12:30:00,164.62,164.7,164.23,164.32,91041.0,144.8383,144.9087,144.4952,144.5744,91041.0
2019-08-02 13:00:00,164.29,164.65,164.12,164.48,135538.0,144.548,144.8647,144.3984,144.7151,135538.0
2019-08-02 13:30:00,164.51,164.65,164.22,164.31,72965.0,144.7415,144.8647,144.4864,144.5656,72965.0
2019-08-02 14:00:00,164.3,165.27,164.3,164.99,87573.0,144.5568,145.4102,144.5568,145.1638,87573.0
2019-08-02 14:30:00,165.0,165.57,164.81,164.98,203674.0,145.1726,145.6742,145.0055,145.155,203674.0
2019-08-02 15:00:00,165.0,165.13,164.45,164.91,91784.0,145.1726,145.287,144.6887,145.0935,91784.0
2019-08-02 15:30:00,164.91,165.61,164.02,164.24,254374.0,145.0935,145.7093,144.3104,144.504,254374.0
2019-08-05 09:30:00,162.74,163.43,160.4,160.46,132311.0,143.1842,143.7913,141.1254,141.1782,132311.0
2019-08-05 10:00:00,160.46,161.34,159.93,161.24,215274.0,141.1782,141.9525,140.7119,141.8645,215274.0
2019-08-05 10:30:00,161.21,161.92,160.96,161.66,381330.0,141.8381,142.4628,141.6181,142.234,381330.0
2019-08-05 11:00:00,161.56,162.57,161.5,162.06,225761.0,142.146,143.0346,142.0932,142.5859,225761.0
2019-08-05 11:30:00,162.06,162.45,161.43,162.4,162283.0,142.5859,142.9291,142.0316,142.8851,162283.0
2019-08-05 12:00:00,162.37,162.98,162.11,162.59,247236.0,142.8587,143.3954,142.6299,143.0522,247236.0
2019-08-05 12:30:00,162.61,162.77,160.55,160.55,67010.0,143.0698,143.2106,141.2574,141.2574,67010.0
2019-08-05 13:00:00,160.46,161.07,160.46,160.48,55827.0,141.1782,141.7149,141.1782,141.1958,55827.0
2019-08-05 13:30:00,160.47,161.18,160.09,160.1,80197.0,141.187,141.8117,140.8527,140.8615,80197.0
2019-08-05 14:00:00,160.07,160.64,160.01,160.14,85586.0,140.8351,141.3366,140.7823,140.8967,85586.0
2019-08-05 14:30:00,160.1,160.19,159.31,159.42,96384.0,140.8615,140.9406,140.1664,140.2632,96384.0
2019-08-05 15:00:00,159.46,160.03,158.73,159.48,128251.0,140.2984,140.7999,139.6561,140.316,128251.0
2019-08-05 15:30:00,159.42,160.49,159.21,159.7,476076.0,140.2632,141.2046,140.0784,140.5095,476076.0
2019-08-06 09:30:00,160.03,162.92,159.81,162.58,194872.0,140.7999,143.3426,140.6063,143.0434,194872.0
2019-08-06 10:00:00,162.59,163.16,161.13,161.79,120207.0,143.0522,143.5538,141.7677,142.3484,120207.0
2019-08-06 10:30:00,161.75,162.77,161.63,162.46,166299.0,142.3132,143.2106,142.2076,142.9379,166299.0
2019-08-06 11:00:00,162.5,162.75,162.01,162.62,102886.0,142.9731,143.193,142.5419,143.0786,102886.0
2019-08-06 11:30:00,162.62,162.89,162.14,162.82,61601.0,143.0786,143.3162,142.6563,143.2546,61601.0
2019-08-06 12:00:00,162.92,163.0,162.26,162.33,70820.0,143.3426,143.413,142.7619,142.8235,70820.0
2019-08-06 12:30:00,162.29,162.56,162.07,162.2,40670.0,142.7883,143.0258,142.5947,142.7091,40670.0
2019-08-06 13:00:00,162.22,163.14,162.22,163.02,41702.0,142.7267,143.5362,142.7267,143.4306,41702.0
2019-08-06 13:30:00,162.96,163.28,162.85,163.16,46054.0,143.3778,143.6593,143.281,143.5538,46054.0
2019-08-06 14:00:00,163.13,163.83,162.77,163.73,48107.0,143.5274,144.1432,143.2106,144.0553,48107.0
2019-08-06 14:30:00,163.71,163.9,163.15,163.18,64100.0,144.0377,144.2048,143.545,143.5713,64100.0
2019-08-06 15:00:00,163.18,163.39,162.94,163.2,65293.0,143.5713,143.7561,143.3602,143.5889,65293.0
2019-08-06 15:30:00,163.18,163.62,162.74,163.39,277982.0,143.5713,143.9585,143.1842,143.7561,277982.0
2019-08-07 09:30:00,161.89,162.24,160.52,161.5,151555.0,142.4364,142.7443,141.231,142.0932,151555.0
2019-08-07 10:00:00,161.5,162.72,161.11,162.35,89320.0,142.0932,143.1666,141.7501,142.8411,89320.0
2019-08-07 10:30:00,162.32,163.59,162.32,163.36,56594.0,142.8147,143.9321,142.8147,143.7297,56594.0
2019-08-07 11:00:00,163.25,163.56,162.76,163.03,57311.0,143.6329,143.9057,143.2018,143.4394,57311.0
2019-08-07 11:30:00,162.97,163.43,162.76,162.94,69081.0,143.3866,143.7913,143.2018,143.3602,69081.0
2019-08-07 12:00:00,163.02,163.24,162.64,163.08,54535.0,143.4306,143.6241,143.0962,143.4834,54535.0
2019-08-07 12:30:00,162.96,163.63,162.87,163.52,44199.0,143.3778,143.9673,143.2986,143.8705,44199.0
2019-08-07 13:00:00,163.56,163.96,163.44,163.67,40839.0,143.9057,144.2576,143.8001,144.0025,40839.0
2019-08-07 13:30:00,163.71,164.15,163.67,163.67,88691.0,144.0377,144.4248,144.0025,144.0025,88691.0
2019-08-07 14:00:00,163.66,164.29,163.64,164.29,59649.0,143.9937,144.548,143.9761,144.548,59649.0
2019-08-07 14:30:00,164.28,165.23,164.19,165.21,68708.0,144.5392,145.375,144.46,145.3574,68708.0
2019-08-07 15:00:00,165.25,165.34,164.64,165.28,103739.0,145.3926,145.4718,144.8559,145.419,103739.0
2019-08-07 15:30:00,165.3,165.47,164.29,164.46,289089.0,145.4366,145.5862,144.548,144.6975,289089.0
2019-08-08 09:30:00,166.01,167.37,165.54,167.27,112856.0,146.0613,147.2579,145.6478,147.1699,112856.0
2019-08-08 10:00:00,167.22,167.73,167.07,167.64,204705.0,147.1259,147.5746,146.9939,147.4954,204705.0
2019-08-08 10:30:00,167.68,168.31,167.4,168.31,94893.0,147.5306,148.0849,147.2842,148.0849,94893.0
2019-08-08 11:00:00,168.31,168.49,167.67,168.42,59184.0,148.0849,148.2433,147.5218,148.1817,59184.0
2019-08-08 11:30:00,168.45,169.21,168.35,169.09,101710.0,148.2081,148.8767,148.1201,148.7712,101710.0
2019-08-08 12:00:00,169.12,169.47,168.9,169.44,89927.0,148.7976,149.1055,148.604,149.0791,89927.0
2019-08-08 12:30:00,169.46,169.78,169.38,169.69,97509.0,149.0967,149.3783,149.0263,149.2991,97509.0
2019-08-08 13:00:00,169.68,169.78,169.39,169.55,66092.0,149.2903,149.3783,149.0351,149.1759,66092.0
2019-08-08 13:30:00,169.59,169.96,169.59,169.76,60435.0,149.2111,149.5366,149.2111,149.3607,60435.0
2019-08-08 14:00:00,169.77,169.77,169.41,169.58,56506.0,149.3695,149.3695,149.0527,149.2023,56506.0
2019-08-08 14:30:00,169.59,169.71,169.39,169.53,63153.0,149.2111,149.3167,149.0351,149.1583,63153.0
2019-08-08 15:00:00,169.5,169.75,169.38,169.42,116181.0,149.1319,149.3519,149.0263,149.0615,116181.0
2019-08-08 15:30:00,169.43,170.39,169.39,170.39,293619.0,149.0703,149.915,149.0351,149.915,293619.0
2019-08-09 09:30:00,169.95,169.95,168.64,168.94,112040.0,149.5278,149.5278,148.3752,148.6392,112040.0
2019-08-09 10:00:00,169.01,169.08,168.21,168.42,119028.0,148.7008,148.7624,147.9969,148.1817,119028.0
2019-08-09 10:30:00,168.36,168.44,167.7,168.21,140115.0,148.1289,148.1993,147.5482,147.9969,140115.0
2019-08-09 11:00:00,168.17,168.29,166.98,166.99,74542.0,147.9617,148.0673,146.9147,146.9235,74542.0
2019-08-09 11:30:00,167.07,167.25,166.55,166.72,63149.0,146.9939,147.1523,146.5364,146.686,63149.0
2019-08-09 12:00:00,166.68,166.95,166.42,166.77,47062.0,146.6508,146.8883,146.422,146.73,47062.0
2019-08-09 12:30:00,166.75,168.18,166.7,167.7,60455.0,146.7124,147.9705,146.6684,147.5482,60455.0
2019-08-09 13:00:00,167.71,168.18,167.57,168.13,55978.0,147.557,147.9705,147.4338,147.9265,55978.0
2019-08-09 13:30:00,168.09,168.54,168.02,168.03,62181.0,147.8913,148.2873,147.8297,147.8385,62181.0
2019-08-09 14:00:00,168.01,168.36,167.93,168.28,72201.0,147.8209,148.1289,147.7506,148.0585,72201.0
2019-08-09 14:30:00,168.28,168.4,167.98,168.08,93341.0,148.0585,148.1641,147.7946,147.8825,93341.0
2019-08-09 15:00:00,168.09,168.7,168.07,168.39,80836.0,147.8913,148.428,147.8737,148.1553,80836.0
2019-08-09 15:30:00,168.38,168.61,167.66,167.72,348592.0,148.1465,148.3488,147.513,147.5658,348592.0
2019-08-12 09:30:00,167.17,167.42,165.85,166.21,68829.0,147.0819,147.3018,145.9205,146.2372,68829.0
2019-08-12 10:00:00,166.25,167.6,165.81,167.1,52464.0,146.2724,147.4602,145.8853,147.0203,52464.0
2019-08-12 10:30:00,167.13,167.53,166.71,167.02,54572.0,147.0467,147.3986,146.6772,146.9499,54572.0
2019-08-12 11:00:00,166.97,166.97,165.93,166.34,43032.0,146.9059,146.9059,145.9909,146.3516,43032.0
2019-08-12 11:30:00,166.3,166.96,166.14,166.82,26020.0,146.3164,146.8971,146.1757,146.7739,26020.0
2019-08-12 12:00:00,166.74,166.97,166.45,166.97,26114.0,146.7036,146.9059,146.4484,146.9059,26114.0
2019-08-12 12:30:00,166.91,167.12,166.09,166.3,24868.0,146.8531,147.0379,146.1317,146.3164,24868.0
2019-08-12 13:00:00,166.28,166.48,166.05,166.21,29236.0,146.2988,146.4748,146.0965,146.2372,29236.0
2019-08-12 13:30:00,166.24,166.24,165.65,165.86,32451.0,146.2636,146.2636,145.7445,145.9293,32451.0
2019-08-12 14:00:00,165.83,166.06,165.38,165.44,26732.0,145.9029,146.1053,145.507,145.5598,26732.0
2019-08-12 14:30:00,165.5,165.75,165.12,165.27,50072.0,145.6126,145.8325,145.2782,145.4102,50072.0
2019-08-12 15:00:00,165.37,165.84,165.31,165.84,41704.0,145.4982,145.9117,145.4454,145.9117,41704.0
2019-08-12 15:30:00,165.85,165.99,165.63,165.87,90574.0,145.9205,146.0437,145.7269,145.9381,90574.0
2019-08-13 09:30:00,165.33,168.45,165.25,168.16,97937.0,145.463,148.2081,145.3926,147.9529,97937.0
2019-08-13 10:00:00,168.11,168.32,167.09,168.16,57547.0,147.9089,148.0937,147.0115,147.9529,57547.0
2019-08-13 10:30:00,168.18,168.32,167.64,167.69,52147.0,147.9705,148.0937,147.4954,147.5394,52147.0
2019-08-13 11:00:00,167.65,168.2,166.99,167.17,44931.0,147.5042,147.9881,146.9235,147.0819,44931.0
2019-08-13 11:30:00,167.23,168.12,166.96,168.12,31474.0,147.1347,147.9177,146.8971,147.9177,31474.0
2019-08-13 12:00:00,168.16,168.53,167.93,168.25,29492.0,147.9529,148.2785,147.7506,148.0321,29492.0
2019-08-13 12:30:00,168.24,168.38,168.02,168.21,23307.0,148.0233,148.1465,147.8297,147.9969,23307.0
2019-08-13 13:00:00,168.23,168.49,167.84,168.06,26756.0,148.0145,148.2433,147.6714,147.8649,26756.0
2019-08-13 13:30:00,168.04,168.41,167.94,168.36,72468.0,147.8473,148.1729,147.7594,148.1289,72468.0
2019-08-13 14:00:00,168.38,168.93,168.32,168.93,34684.0,148.1465,148.6304,148.0937,148.6304,34684.0
2019-08-13 14:30:00,168.96,169.18,168.85,168.88,35651.0,148.6568,148.8504,148.56,148.5864,35651.0
2019-08-13 15:00:00,168.85,168.96,168.62,168.91,39093.0,148.56,148.6568,148.3576,148.6128,39093.0
2019-08-13 15:30:00,168.9,168.9,168.28,168.72,155178.0,148.604,148.604,148.0585,148.4456,155178.0
2019-08-14 09:30:00,166.25,167.61,165.79,166.68,67614.0,146.2724,147.469,145.8677,146.6508,67614.0
2019-08-14 10:00:00,166.57,166.74,165.92,166.69,40157.0,146.554,146.7036,145.9821,146.6596,40157.0
2019-08-14 10:30:00,166.63,166.64,165.7,165.78,37848.0,146.6068,146.6156,145.7885,145.8589,37848.0
2019-08-14 11:00:00,165.76,165.99,165.29,165.59,43537.0,145.8413,146.0437,145.4278,145.6917,43537.0
2019-08-14 11:30:00,165.59,165.93,165.33,165.55,37828.0,145.6917,145.9909,145.463,145.6566,37828.0
2019-08-14 12:00:00,165.56,165.56,164.71,164.8,51116.0,145.6654,145.6654,144.9175,144.9967,51116.0
2019-08-14 12:30:00,164.8,165.07,164.26,164.41,44757.0,144.9967,145.2342,144.5216,144.6535,44757.0
2019-08-14 13:00:00,164.39,165.29,164.19,165.0,36820.0,144.6359,145.4278,144.46,145.1726,36820.0
2019-08-14 13:30:00,165.01,165.69,165.01,165.49,42008.0,145.1814,145.7797,145.1814,145.6038,42008.0
2019-08-14 14:00:00,165.5,165.52,164.99,165.08,36258.0,145.6126,145.6302,145.1638,145.243,36258.0
2019-08-14 14:30:00,165.11,165.2,164.27,164.53,35415.0,145.2694,145.3486,144.5304,144.7591,35415.0
2019-08-14 15:00:00,164.54,165.11,164.08,164.56,57113.0,144.7679,145.2694,144.3632,144.7855,57113.0
2019-08-14 15:30:00,164.53,164.75,163.74,163.84,238251.0,144.7591,144.9527,144.0641,144.152,238251.0
2019-08-15 09:30:00,164.18,165.25,162.51,165.21,77376.0,144.4512,145.3926,142.9819,145.3574,77376.0
2019-08-15 10:00:00,165.12,166.09,164.83,165.69,40885.0,145.2782,146.1317,145.0231,145.7797,40885.0
2019-08-15 10:30:00,165.62,166.36,165.18,165.93,40961.0,145.7181,146.3692,145.331,145.9909,40961.0
2019-08-15 11:00:00,165.78,165.79,164.83,165.54,32795.0,145.8589,145.8677,145.0231,145.6478,32795.0
2019-08-15 11:30:00,165.54,165.92,165.26,165.82,37406.0,145.6478,145.9821,145.4014,145.8941,37406.0
2019-08-15 12:00:00,165.89,166.17,165.51,165.51,35772.0,145.9557,146.2021,145.6214,145.6214,35772.0
2019-08-15 12:30:00,165.59,165.69,165.16,165.32,33625.0,145.6917,145.7797,145.3134,145.4542,33625.0
2019-08-15 13:00:00,165.32,165.78,165.07,165.07,43786.0,145.4542,145.8589,145.2342,145.2342,43786.0
2019-08-15 13:30:00,165.08,165.28,163.9,164.11,38317.0,145.243,145.419,144.2048,144.3896,38317.0
2019-08-15 14:00:00,164.16,165.16,163.96,164.98,38893.0,144.4336,145.3134,144.2576,145.155,38893.0
2019-08-15 14:30:00,165.03,165.06,164.59,164.92,28875.0,145.199,145.2254,144.8119,145.1023,28875.0
2019-08-15 15:00:00,164.95,165.54,164.95,165.04,47759.0,145.1287,145.6478,145.1287,145.2078,47759.0
2019-08-15 15:30:00,165.02,165.76,164.97,165.06,140484.0,145.1902,145.8413,145.1462,145.2254,140484.0
2019-08-16 09:30:00,166.82,167.62,166.42,166.9,134181.0,146.7739,147.4778,146.422,146.8443,134181.0
2019-08-16 10:00:00,166.85,167.65,166.8,167.0,48693.0,146.8003,147.5042,146.7563,146.9323,48693.0
2019-08-16 10:30:00,167.03,167.87,167.0,167.87,64978.0,146.9587,147.6978,146.9323,147.6978,64978.0
2019-08-16 11:00:00,167.89,168.06,167.17,167.22,43408.0,147.7154,147.8649,147.0819,147.1259,43408.0
2019-08-16 11:30:00,167.23,167.23,166.87,166.98,34261.0,147.1347,147.1347,146.8179,146.9147,34261.0
2019-08-16 12:00:00,166.9,167.19,166.73,167.15,35942.0,146.8443,147.0995,146.6948,147.0643,35942.0
2019-08-16 12:30:00,167.16,167.43,167.1,167.16,27822.0,147.0731,147.3106,147.0203,147.0731,27822.0
2019-08-16 13:00:00,167.25,167.47,167.2,167.36,24457.0,147.1523,147.3458,147.1083,147.2491,24457.0
2019-08-16 13:30:00,167.4,167.43,167.14,167.31,28595.0,147.2842,147.3106,147.0555,147.2051,28595.0
2019-08-16 14:00:00,167.31,167.31,167.01,167.07,23653.0,147.2051,147.2051,146.9411,146.9939,23653.0
2019-08-16 14:30:00,167.06,167.17,166.78,166.89,30889.0,146.9851,147.0819,146.7387,146.8355,30889.0
2019-08-16 15:00:00,166.84,167.12,166.71,166.8,61892.0,146.7915,147.0379,146.6772,146.7563,61892.0
2019-08-16 15:30:00,166.77,167.38,166.61,166.99,191801.0,146.73,147.2667,146.5892,146.9235,191801.0
2019-08-19 09:30:00,169.03,169.38,167.55,168.36,73490.0,148.7184,149.0263,147.4162,148.1289,73490.0
2019-08-19 10:00:00,168.34,168.5,168.01,168.21,33056.0,148.1113,148.2521,147.8209,147.9969,33056.0
2019-08-19 10:30:00,168.2,168.57,167.96,168.5,59376.0,147.9881,148.3137,147.777,148.2521,59376.0
2019-08-19 11:00:00,168.52,168.83,168.44,168.63,30118.0,148.2697,148.5424,148.1993,148.3664,30118.0
2019-08-19 11:30:00,168.65,169.0,168.53,168.61,23208.0,148.384,148.692,148.2785,148.3488,23208.0
2019-08-19 12:00:00,168.6,168.72,168.49,168.72,19086.0,148.34,148.4456,148.2433,148.4456,19086.0
2019-08-19 12:30:00,168.7,168.99,168.6,168.9,19741.0,148.428,148.6832,148.34,148.604,19741.0
2019-08-19 13:00:00,168.91,169.04,168.77,168.84,25829.0,148.6128,148.7272,148.4896,148.5512,25829.0
2019-08-19 13:30:00,168.84,168.9,168.7,168.81,21330.0,148.5512,148.604,148.428,148.5248,21330.0
2019-08-19 14:00:00,168.8,168.97,168.7,168.95,26521.0,148.516,148.6656,148.428,148.648,26521.0
2019-08-19 14:30:00,168.95,169.18,168.79,168.87,29213.0,148.648,148.8504,148.5072,148.5776,29213.0
2019-08-19 15:00:00,168.88,168.94,168.73,168.84,44616.0,148.5864,148.6392,148.4544,148.5512,44616.0
2019-08-19 15:30:00,168.84,169.28,168.82,168.96,146871.0,148.5512,148.9383,148.5336,148.6568,146871.0
2019-08-20 09:30:00,168.61,169.28,167.72,168.2,44269.0,148.3488,148.9383,147.5658,147.9881,44269.0
2019-08-20 10:00:00,168.15,169.19,168.0,169.15,31796.0,147.9441,148.8592,147.8121,148.824,31796.0
2019-08-20 10:30:00,169.11,169.41,168.49,169.29,43839.0,148.7888,149.0527,148.2433,148.9471,43839.0
2019-08-20 11:00:00,169.31,169.79,169.3,169.51,26554.0,148.9647,149.3871,148.9559,149.1407,26554.0
2019-08-20 11:30:00,169.55,169.55,169.1,169.16,20551.0,149.1759,149.1759,148.78,148.8328,20551.0
2019-08-20 12:00:00,169.17,169.37,169.17,169.3,15257.0,148.8416,149.0175,148.8416,148.9559,15257.0
2019-08-20 12:30:00,169.29,169.37,169.02,169.22,18023.0,148.9471,149.0175,148.7096,148.8855,18023.0
2019-08-20 13:00:00,169.15,169.18,168.87,168.95,13671.0,148.824,148.8504,148.5776,148.648,13671.0
2019-08-20 13:30:00,168.94,168.96,168.41,168.57,31819.0,148.6392,148.6568,148.1729,148.3137,31819.0
2019-08-20 14:00:00,168.58,168.63,167.99,168.17,36397.0,148.3225,148.3664,147.8033,147.9617,36397.0
2019-08-20 14:30:00,168.16,168.48,168.04,168.35,23651.0,147.9529,148.2345,147.8473,148.1201,23651.0
2019-08-20 15:00:00,168.32,168.48,168.09,168.48,54925.0,148.0937,148.2345,147.8913,148.2345,54925.0
2019-08-20 15:30:00,168.49,168.54,167.64,167.8,164160.0,148.2433,148.2873,147.4954,147.6362,164160.0
2019-08-21 09:30:00,168.89,169.53,168.89,169.05,48494.0,148.5952,149.1583,148.5952,148.736,48494.0
2019-08-21 10:00:00,169.0,169.08,168.46,168.67,46656.0,148.692,148.7624,148.2169,148.4016,46656.0
2019-08-21 10:30:00,168.58,168.87,168.54,168.67,46418.0,148.3225,148.5776,148.2873,148.4016,46418.0
2019-08-21 11:00:00,168.63,169.11,168.43,169.01,42916.0,148.3664,148.7888,148.1905,148.7008,42916.0
2019-08-21 11:30:00,168.98,169.26,168.84,169.09,27939.0,148.6744,148.9207,148.5512,148.7712,27939.0
2019-08-21 12:00:00,169.09,169.21,169.03,169.15,24167.0,148.7712,148.8767,148.7184,148.824,24167.0
2019-08-21 12:30:00,169.13,169.22,168.98,169.19,26788.0,148.8064,148.8855,148.6744,148.8592,26788.0
2019-08-21 13:00:00,169.17,169.46,169.12,169.4,46506.0,148.8416,149.0967,148.7976,149.0439,46506.0
2019-08-21 13:30:00,169.4,169.41,168.89,168.92,28818.0,149.0439,149.0527,148.5952,148.6216,28818.0
2019-08-21 14:00:00,168.85,169.26,168.45,169.16,41561.0,148.56,148.9207,148.2081,148.8328,41561.0
2019-08-21 14:30:00,169.18,169.25,168.73,168.74,50065.0,148.8504,148.9119,148.4544,148.4632,50065.0
2019-08-21 15:00:00,168.8,169.39,168.77,169.33,54077.0,148.516,149.0351,148.4896,148.9823,54077.0
2019-08-21 15:30:00,169.34,169.69,169.25,169.69,166970.0,148.9911,149.2991,148.9119,149.2991,166970.0
2019-08-22 09:30:00,169.55,170.71,169.51,169.76,66055.0,149.1759,150.1965,149.1407,149.3607,66055.0
2019-08-22 10:00:00,169.82,169.88,169.09,169.18,59531.0,149.4134,149.4662,148.7712,148.8504,59531.0
2019-08-22 10:30:00,169.14,169.16,167.29,167.33,46667.0,148.8152,148.8328,147.1875,147.2227,46667.0
2019-08-22 11:00:00,167.37,168.64,167.37,168.32,24246.0,147.2579,148.3752,147.2579,148.0937,24246.0
2019-08-22 11:30:00,168.33,168.61,168.05,168.33,22817.0,148.1025,148.3488,147.8561,148.1025,22817.0
2019-08-22 12:00:00,168.35,168.96,168.34,168.88,15118.0,148.1201,148.6568,148.1113,148.5864,15118.0
2019-08-22 12:30:00,168.89,169.27,168.74,169.04,15865.0,148.5952,148.9295,148.4632,148.7272,15865.0
2019-08-22 13:00:00,169.09,169.56,169.04,169.47,15345.0,148.7712,149.1847,148.7272,149.1055,15345.0
2019-08-22 13:30:00,169.47,169.63,169.4,169.49,20097.0,149.1055,149.2463,149.0439,149.1231,20097.0
2019-08-22 14:00:00,169.51,169.61,169.36,169.46,16532.0,149.1407,149.2287,149.0087,149.0967,16532.0
2019-08-22 14:30:00,169.5,169.94,169.33,169.82,33375.0,149.1319,149.519,148.9823,149.4134,33375.0
2019-08-22 15:00:00,169.82,169.82,169.33,169.59,24079.0,149.4134,149.4134,148.9823,149.2111,24079.0
2019-08-22 15:30:00,169.61,170.2,169.37,169.47,102386.0,149.2287,149.7478,149.0175,149.1055,102386.0
2019-08-23 09:30:00,168.97,169.69,168.38,168.9,48528.0,148.6656,149.2991,148.1465,148.604,48528.0
2019-08-23 10:00:00,168.78,169.87,168.69,169.35,27909.0,148.4984,149.4574,148.4192,148.9999,27909.0
2019-08-23 10:30:00,169.33,170.17,169.21,169.68,27797.0,148.9823,149.7214,148.8767,149.2903,27797.0
2019-08-23 11:00:00,169.44,169.47,166.24,166.57,68413.0,149.0791,149.1055,146.2636,146.554,68413.0
2019-08-23 11:30:00,166.63,166.74,166.01,166.31,53324.0,146.6068,146.7036,146.0613,146.3252,53324.0
2019-08-23 12:00:00,166.24,166.66,165.99,166.09,20734.0,146.2636,146.6332,146.0437,146.1317,20734.0
2019-08-23 12:30:00,166.05,166.47,165.91,166.23,23741.0,146.0965,146.466,145.9733,146.2548,23741.0
2019-08-23 13:00:00,166.15,166.32,165.63,165.8,26294.0,146.1845,146.334,145.7269,145.8765,26294.0
2019-08-23 13:30:00,165.75,166.1,165.74,165.87,27186.0,145.8325,146.1405,145.8237,145.9381,27186.0
2019-08-23 14:00:00,165.9,165.95,165.5,165.72,23987.0,145.9645,146.0085,145.6126,145.8061,23987.0
2019-08-23 14:30:00,165.76,165.94,165.16,165.37,32605.0,145.8413,145.9997,145.3134,145.4982,32605.0
2019-08-23 15:00:00,165.3,165.41,164.86,165.0,59483.0,145.4366,145.5334,145.0495,145.1726,59483.0
2019-08-23 15:30:00,164.96,165.1,164.19,164.84,320293.0,145.1375,145.2606,144.46,145.0319,320293.0
2019-08-26 09:30:00,166.65,166.98,165.67,166.15,45903.0,146.6244,146.9147,145.7621,146.1845,45903.0
2019-08-26 10:00:00,166.17,166.28,164.98,165.32,28966.0,146.2021,146.2988,145.155,145.4542,28966.0
2019-08-26 10:30:00,165.29,165.79,165.1,165.72,31355.0,145.4278,145.8677,145.2606,145.8061,31355.0
2019-08-26 11:00:00,165.65,166.28,165.33,165.41,53626.0,145.7445,146.2988,145.463,145.5334,53626.0
2019-08-26 11:30:00,165.45,165.72,165.3,165.62,33691.0,145.5686,145.8061,145.4366,145.7181,33691.0
2019-08-26 12:00:00,165.63,166.2,165.38,165.93,35415.0,145.7269,146.2284,145.507,145.9909,35415.0
2019-08-26 12:30:00,165.95,166.13,165.75,166.03,22511.0,146.0085,146.1669,145.8325,146.0789,22511.0
2019-08-26 13:00:00,166.01,166.25,165.74,165.9,21943.0,146.0613,146.2724,145.8237,145.9645,21943.0
2019-08-26 13:30:00,165.84,165.99,165.65,165.91,15443.0,145.9117,146.0437,145.7445,145.9733,15443.0
2019-08-26 14:00:00,165.91,165.93,165.46,165.53,21264.0,145.9733,145.9909,145.5774,145.639,21264.0
2019-08-26 14:30:00,165.54,165.95,165.52,165.95,23772.0,145.6478,146.0085,145.6302,146.0085,23772.0
2019-08-26 15:00:00,165.93,166.24,165.79,166.06,38924.0,145.9909,146.2636,145.8677,146.1053,38924.0
2019-08-26 15:30:00,166.13,166.86,165.95,166.86,104334.0,146.1669,146.8091,146.0085,146.8091,104334.0
2019-08-27 09:30:00,168.14,168.14,167.26,167.59,51716.0,147.9353,147.9353,147.1611,147.4514,51716.0
2019-08-27 10:00:00,167.6,167.8,167.19,167.35,31844.0,147.4602,147.6362,147.0995,147.2403,31844.0
2019-08-27 10:30:00,167.36,167.49,166.87,166.98,26599.0,147.2491,147.3634,146.8179,146.9147,26599.0
2019-08-27 11:00:00,166.91,167.14,166.21,166.25,29010.0,146.8531,147.0555,146.2372,146.2724,29010.0
2019-08-27 11:30:00,166.24,166.9,166.24,166.54,22168.0,146.2636,146.8443,146.2636,146.5276,22168.0
2019-08-27 12:00:00,166.55,166.73,166.28,166.6,32100.0,146.5364,146.6948,146.2988,146.5804,32100.0
2019-08-27 12:30:00,166.5,166.73,166.08,166.42,37509.0,146.4924,146.6948,146.1229,146.422,37509.0
2019-08-27 13:00:00,166.4,167.18,166.25,167.1,36942.0,146.4044,147.0907,146.2724,147.0203,36942.0
2019-08-27 13:30:00,167.13,167.59,166.95,167.56,24615.0,147.0467,147.4514,146.8883,147.425,24615.0
2019-08-27 14:00:00,167.55,167.72,167.16,167.24,24567.0,147.4162,147.5658,147.0731,147.1435,24567.0
2019-08-27 14:30:00,167.24,167.68,167.01,167.62,30288.0,147.1435,147.5306,146.9411,147.4778,30288.0
2019-08-27 15:00:00,167.65,168.08,167.31,167.31,49821.0,147.5042,147.8825,147.2051,147.2051,49821.0
2019-08-27 15:30:00,167.32,167.73,166.71,166.75,213212.0,147.2139,147.5746,146.6772,146.7124,213212.0
2019-08-28 09:30:00,165.97,166.14,164.72,165.28,77980.0,146.0261,146.1757,144.9263,145.419,77980.0
2019-08-28 10:00:00,165.32,166.04,165.25,165.59,55209.0,145.4542,146.0877,145.3926,145.6917,55209.0
2019-08-28 10:30:00,165.66,166.21,165.45,166.15,55696.0,145.7533,146.2372,145.5686,146.1845,55696.0
2019-08-28 11:00:00,166.17,166.63,165.93,166.59,58097.0,146.2021,146.6068,145.9909,146.5716,58097.0
2019-08-28 11:30:00,166.6,166.86,166.32,166.59,36668.0,146.5804,146.8091,146.334,146.5716,36668.0
2019-08-28 12:00:00,166.61,166.72,166.45,166.52,29049.0,146.5892,146.686,146.4484,146.51,29049.0
2019-08-28 12:30:00,166.54,167.02,166.4,167.02,33934.0,146.5276,146.9499,146.4044,146.9499,33934.0
2019-08-28 13:00:00,167.0,167.0,166.33,166.63,31646.0,146.9323,146.9323,146.3428,146.6068,31646.0
2019-08-28 13:30:00,166.67,166.84,166.55,166.68,39734.0,146.642,146.7915,146.5364,146.6508,39734.0
2019-08-28 14:00:00,166.68,166.87,166.59,166.85,33088.0,146.6508,146.8179,146.5716,146.8003,33088.0
2019-08-28 14:30:00,166.86,167.39,166.8,167.16,77524.0,146.8091,147.2754,146.7563,147.0731,77524.0
2019-08-28 15:00:00,167.16,167.49,167.06,167.16,72343.0,147.0731,147.3634,146.9851,147.0731,72343.0
2019-08-28 15:30:00,167.13,167.28,166.94,167.26,151239.0,147.0467,147.1787,146.8795,147.1611,151239.0
2019-08-29 09:30:00,169.29,170.39,169.01,170.29,60507.0,148.9471,149.915,148.7008,149.827,60507.0
2019-08-29 10:00:00,170.32,170.36,169.44,169.56,23540.0,149.8534,149.8886,149.0791,149.1847,23540.0
2019-08-29 10:30:00,169.64,169.87,168.76,169.79,86218.0,149.2551,149.4574,148.4808,149.3871,86218.0
2019-08-29 11:00:00,169.77,170.04,169.66,169.84,31228.0,149.3695,149.607,149.2727,149.431,31228.0
2019-08-29 11:30:00,169.86,170.12,169.85,170.05,30055.0,149.4486,149.6774,149.4398,149.6158,30055.0
2019-08-29 12:00:00,170.06,170.4,169.85,170.36,23336.0,149.6246,149.9237,149.4398,149.8886,23336.0
2019-08-29 12:30:00,170.34,170.82,170.3,170.54,46441.0,149.871,150.2933,149.8358,150.0469,46441.0
2019-08-29 13:00:00,170.56,170.65,170.42,170.48,26928.0,150.0645,150.1437,149.9413,149.9941,26928.0
2019-08-29 13:30:00,170.5,170.7,170.35,170.54,21421.0,150.0117,150.1877,149.8798,150.0469,21421.0
2019-08-29 14:00:00,170.56,170.68,170.27,170.27,28915.0,150.0645,150.1701,149.8094,149.8094,28915.0
2019-08-29 14:30:00,170.31,170.4,169.67,169.69,50870.0,149.8446,149.9237,149.2815,149.2991,50870.0
2019-08-29 15:00:00,169.7,169.79,169.33,169.34,34412.0,149.3079,149.3871,148.9823,148.9911,34412.0
2019-08-29 15:30:00,169.35,169.54,169.2,169.47,152302.0,148.9999,149.1671,148.8679,149.1055,152302.0
2019-08-30 09:30:00,170.73,170.92,169.63,170.55,48413.0,150.2141,150.3813,149.2463,150.0557,48413.0
2019-08-30 10:00:00,170.54,170.92,170.36,170.53,20025.0,150.0469,150.3813,149.8886,150.0381,20025.0
2019-08-30 10:30:00,170.63,170.7,170.29,170.36,19963.0,150.1261,150.1877,149.827,149.8886,19963.0
2019-08-30 11:00:00,170.35,170.35,169.08,169.28,20434.0,149.8798,149.8798,148.7624,148.9383,20434.0
2019-08-30 11:30:00,169.28,169.96,169.28,169.71,12673.0,148.9383,149.5366,148.9383,149.3167,12673.0
2019-08-30 12:00:00,169.72,169.84,169.44,169.72,20655.0,149.3255,149.431,149.0791,149.3255,20655.0
2019-08-30 12:30:00,169.68,169.9,169.62,169.77,23945.0,149.2903,149.4838,149.2375,149.3695,23945.0
2019-08-30 13:00:00,169.71,169.77,169.12,169.12,24448.0,149.3167,149.3695,148.7976,148.7976,24448.0
2019-08-30 13:30:00,169.17,169.37,169.03,169.29,14404.0,148.8416,149.0175,148.7184,148.9471,14404.0
2019-08-30 14:00:00,169.37,169.63,169.35,169.62,15549.0,149.0175,149.2463,148.9999,149.2375,15549.0
2019-08-30 14:30:00,169.59,169.64,169.25,169.38,32209.0,149.2111,149.2551,148.9119,149.0263,32209.0
2019-08-30 15:00:00,169.43,169.5,169.03,169.44,29397.0,149.0703,149.1319,148.7184,149.0791,29397.0
2019-08-30 15:30:00,169.5,170.35,169.09,169.83,233342.0,149.1319,149.8798,148.7712,149.4222,233342.0
2019-09-03 09:30:00,167.75,169.5,167.75,169.42,134271.0,147.5922,149.1319,147.5922,149.0615,134271.0
2019-09-03 10:00:00,169.36,169.36,167.27,167.75,70142.0,149.0087,149.0087,147.1699,147.5922,70142.0
2019-09-03 10:30:00,167.77,168.32,167.52,168.08,97064.0,147.6098,148.0937,147.3898,147.8825,97064.0
2019-09-03 11:00:00,168.08,168.17,167.49,168.04,47101.0,147.8825,147.9617,147.3634,147.8473,47101.0
2019-09-03 11:30:00,168.06,168.34,167.89,168.12,34546.0,147.8649,148.1113,147.7154,147.9177,34546.0
2019-09-03 12:00:00,168.06,168.44,167.75,167.9,37835.0,147.8649,148.1993,147.5922,147.7242,37835.0
2019-09-03 12:30:00,167.87,168.03,167.6,167.66,28316.0,147.6978,147.8385,147.4602,147.513,28316.0
2019-09-03 13:00:00,167.69,167.81,167.25,167.47,31095.0,147.5394,147.645,147.1523,147.3458,31095.0
2019-09-03 13:30:00,167.47,167.48,166.7,166.74,34908.0,147.3458,147.3546,146.6684,146.7036,34908.0
2019-09-03 14:00:00,166.73,166.94,166.6,166.77,27959.0,146.6948,146.8795,146.5804,146.73,27959.0
2019-09-03 14:30:00,166.72,167.01,166.64,166.84,40222.0,146.686,146.9411,146.6156,146.7915,40222.0
2019-09-03 15:00:00,166.88,167.27,166.76,167.26,51248.0,146.8267,147.1699,146.7212,147.1611,51248.0
2019-09-03 15:30:00,167.27,167.47,167.08,167.2,141016.0,147.1699,147.3458,147.0027,147.1083,141016.0
2019-09-04 09:30:00,168.53,169.5,168.5,169.11,78200.0,148.2785,149.1319,148.2521,148.7888,78200.0
2019-09-04 10:00:00,169.08,169.19,168.66,168.86,56520.0,148.7624,148.8592,148.3928,148.5688,56520.0
2019-09-04 10:30:00,168.87,169.3,168.85,169.23,47929.0,148.5776,148.9559,148.56,148.8943,47929.0
2019-09-04 11:00:00,169.24,169.74,169.11,169.74,52201.0,148.9031,149.3431,148.7888,149.3431,52201.0
2019-09-04 11:30:00,169.68,170.09,169.63,169.8,49310.0,149.2903,149.651,149.2463,149.3958,49310.0
2019-09-04 12:00:00,169.85,169.86,169.39,169.43,24724.0,149.4398,149.4486,149.0351,149.0703,24724.0
2019-09-04 12:30:00,169.39,169.61,168.92,169.47,64769.0,149.0351,149.2287,148.6216,149.1055,64769.0
2019-09-04 13:00:00,169.46,169.48,169.18,169.3,28071.0,149.0967,149.1143,148.8504,148.9559,28071.0
2019-09-04 13:30:00,169.31,169.38,169.05,169.14,40938.0,148.9647,149.0263,148.736,148.8152,40938.0
2019-09-04 14:00:00,169.17,169.51,169.11,169.5,34791.0,148.8416,149.1407,148.7888,149.1319,34791.0
2019-09-04 14:30:00,169.49,169.75,169.48,169.57,30387.0,149.1231,149.3519,149.1143,149.1935,30387.0
2019-09-04 15:00:00,169.58,169.62,169.32,169.48,54663.0,149.2023,149.2375,148.9735,149.1143,54663.0
2019-09-04 15:30:00,169.51,170.03,169.5,169.65,184746.0,149.1407,149.5982,149.1319,149.2639,184746.0
2019-09-05 09:30:00,171.15,171.71,170.8,171.65,68584.0,150.5836,151.0763,150.2757,151.0235,68584.0
2019-09-05 10:00:00,171.69,172.88,171.69,172.47,72173.0,151.0587,152.1057,151.0587,151.745,72173.0
2019-09-05 10:30:00,172.54,173.04,172.37,172.5,58330.0,151.8066,152.2465,151.657,151.7714,58330.0
2019-09-05 11:00:00,172.62,172.82,172.52,172.71,55088.0,151.877,152.0529,151.789,151.9562,55088.0
2019-09-05 11:30:00,172.71,173.01,172.48,172.56,57752.0,151.9562,152.2201,151.7538,151.8242,57752.0
2019-09-05 12:00:00,172.52,172.88,172.49,172.65,37247.0,151.789,152.1057,151.7626,151.9034,37247.0
2019-09-05 12:30:00,172.66,172.96,172.65,172.94,30537.0,151.9122,152.1761,151.9034,152.1585,30537.0
2019-09-05 13:00:00,172.95,173.1,172.75,173.06,29875.0,152.1673,152.2993,151.9914,152.2641,29875.0
2019-09-05 13:30:00,173.04,173.05,172.77,172.81,25973.0,152.2465,152.2553,152.009,152.0442,25973.0
2019-09-05 14:00:00,172.81,173.25,172.73,172.98,31757.0,152.0442,152.4313,151.9738,152.1937,31757.0
2019-09-05 14:30:00,173.0,173.28,172.89,173.28,37325.0,152.2113,152.4577,152.1145,152.4577,37325.0
2019-09-05 15:00:00,173.28,173.47,173.08,173.16,39692.0,152.4577,152.6248,152.2817,152.3521,39692.0
2019-09-05 15:30:00,173.2,173.54,173.11,173.25,215028.0,152.3873,152.6864,152.3081,152.4313,215028.0
2019-09-06 09:30:00,173.74,174.34,173.36,174.01,52368.0,152.8624,153.3903,152.5281,153.1,52368.0
2019-09-06 10:00:00,173.98,174.27,173.82,174.27,26133.0,153.0736,153.3287,152.9328,153.3287,26133.0
2019-09-06 10:30:00,174.29,174.5,174.2,174.3,23432.0,153.3463,153.5311,153.2671,153.3551,23432.0
2019-09-06 11:00:00,174.31,174.41,174.06,174.1,30070.0,153.3639,153.4519,153.1439,153.1791,30070.0
2019-09-06 11:30:00,174.13,174.18,173.73,173.78,25959.0,153.2055,153.2495,152.8536,152.8976,25959.0
2019-09-06 12:00:00,173.78,174.03,173.58,174.03,23396.0,152.8976,153.1175,152.7216,153.1175,23396.0
2019-09-06 12:30:00,174.06,174.08,173.55,173.89,32548.0,153.1439,153.1615,152.6952,152.9944,32548.0
2019-09-06 13:00:00,173.96,174.25,173.89,174.25,23408.0,153.056,153.3111,152.9944,153.3111,23408.0
2019-09-06 13:30:00,174.28,174.32,173.91,173.93,24281.0,153.3375,153.3727,153.012,153.0296,24281.0
2019-09-06 14:00:00,173.95,174.02,173.8,173.94,20500.0,153.0472,153.1087,152.9152,153.0384,20500.0
2019-09-06 14:30:00,173.93,173.94,173.5,173.55,29819.0,153.0296,153.0384,152.6512,152.6952,29819.0
2019-09-06 15:00:00,173.58,173.8,173.56,173.72,35709.0,152.7216,152.9152,152.704,152.8448,35709.0
2019-09-06 15:30:00,173.73,173.83,173.02,173.26,133024.0,152.8536,152.9416,152.2289,152.4401,133024.0
2019-09-09 09:30:00,173.6,173.69,170.57,170.62,79663.0,152.7392,152.8184,150.0733,150.1173,79663.0
2019-09-09 10:00:00,170.59,170.65,169.59,169.9,56934.0,150.0909,150.1437,149.2111,149.4838,56934.0
2019-09-09 10:30:00,169.85,170.15,169.58,169.64,58211.0,149.4398,149.7038,149.2023,149.2551,58211.0
2019-09-09 11:00:00,169.65,169.69,169.04,169.06,70489.0,149.2639,149.2991,148.7272,148.7448,70489.0
2019-09-09 11:30:00,169.08,169.23,168.65,168.81,40880.0,148.7624,148.8943,148.384,148.5248,40880.0
2019-09-09 12:00:00,168.8,168.88,168.36,168.42,68041.0,148.516,148.5864,148.1289,148.1817,68041.0
2019-09-09 12:30:00,168.39,168.5,167.97,168.33,40192.0,148.1553,148.2521,147.7858,148.1025,40192.0
2019-09-09 13:00:00,168.29,168.31,167.49,167.49,26673.0,148.0673,148.0849,147.3634,147.3634,26673.0
2019-09-09 13:30:00,167.5,167.78,167.24,167.66,65628.0,147.3722,147.6186,147.1435,147.513,65628.0
2019-09-09 14:00:00,167.65,167.83,167.13,167.19,64453.0,147.5042,147.6626,147.0467,147.0995,64453.0
2019-09-09 14:30:00,167.18,167.61,167.17,167.44,55695.0,147.0907,147.469,147.0819,147.3194,55695.0
2019-09-09 15:00:00,167.43,167.81,167.31,167.69,68959.0,147.3106,147.645,147.2051,147.5394,68959.0
2019-09-09 15:30:00,167.69,168.08,167.59,168.06,218772.0,147.5394,147.8825,147.4514,147.8649,218772.0
2019-09-10 09:30:00,167.16,168.03,163.39,163.67,166787.0,147.0731,147.8385,143.7561,144.0025,166787.0
2019-09-10 10:00:00,163.6,163.6,162.71,163.41,118394.0,143.9409,143.9409,143.1578,143.7737,118394.0
2019-09-10 10:30:00,163.44,163.47,162.23,162.25,71300.0,143.8001,143.8265,142.7355,142.7531,71300.0
2019-09-10 11:00:00,162.26,162.41,161.61,161.96,76977.0,142.7619,142.8939,142.19,142.4979,76977.0
2019-09-10 11:30:00,161.96,163.06,161.75,162.97,93689.0,142.4979,143.4658,142.3132,143.3866,93689.0
2019-09-10 12:00:00,162.96,163.82,162.85,163.53,41310.0,143.3778,144.1344,143.281,143.8793,41310.0
2019-09-10 12:30:00,163.53,164.24,163.47,164.11,40763.0,143.8793,144.504,143.8265,144.3896,40763.0
2019-09-10 13:00:00,164.15,164.34,163.44,163.69,49188.0,144.4248,144.592,143.8001,144.0201,49188.0
2019-09-10 13:30:00,163.68,164.15,163.66,163.87,48774.0,144.0113,144.4248,143.9937,144.1784,48774.0
2019-09-10 14:00:00,163.88,163.98,163.42,163.56,72461.0,144.1872,144.2752,143.7825,143.9057,72461.0
2019-09-10 14:30:00,163.53,163.75,163.32,163.5,61989.0,143.8793,144.0729,143.6945,143.8529,61989.0
2019-09-10 15:00:00,163.5,163.62,163.24,163.36,69059.0,143.8529,143.9585,143.6241,143.7297,69059.0
2019-09-10 15:30:00,163.37,164.37,163.34,164.36,210471.0,143.7385,144.6183,143.7121,144.6096,210471.0
2019-09-11 09:30:00,163.14,164.92,161.92,162.93,125281.0,143.5362,145.1023,142.4628,143.3514,125281.0
2019-09-11 10:00:00,162.97,163.35,162.7,163.28,92851.0,143.3866,143.7209,143.149,143.6593,92851.0
2019-09-11 10:30:00,163.18,163.18,161.97,162.14,136550.0,143.5713,143.5713,142.5067,142.6563,136550.0
2019-09-11 11:00:00,162.16,162.42,161.98,162.37,68301.0,142.6739,142.9027,142.5155,142.8587,68301.0
2019-09-11 11:30:00,162.37,162.64,161.94,162.05,102086.0,142.8587,143.0962,142.4804,142.5771,102086.0
2019-09-11 12:00:00,162.02,162.43,161.72,162.33,182532.0,142.5507,142.9115,142.2868,142.8235,182532.0
2019-09-11 12:30:00,162.28,162.35,161.5,161.5,133895.0,142.7795,142.8411,142.0932,142.0932,133895.0
2019-09-11 13:00:00,161.53,161.71,161.22,161.3,76529.0,142.1196,142.278,141.8469,141.9173,76529.0
2019-09-11 13:30:00,161.28,161.55,161.21,161.32,87436.0,141.8997,142.1372,141.8381,141.9349,87436.0
2019-09-11 14:00:00,161.33,161.4,160.91,161.0,134230.0,141.9437,142.0052,141.5741,141.6533,134230.0
2019-09-11 14:30:00,161.01,161.06,160.4,160.48,118421.0,141.6621,141.7061,141.1254,141.1958,118421.0
2019-09-11 15:00:00,160.45,161.03,160.43,160.81,101867.0,141.1694,141.6797,141.1518,141.4861,101867.0
2019-09-11 15:30:00,160.84,161.21,160.66,161.14,360470.0,141.5125,141.8381,141.3542,141.7765,360470.0
2019-09-12 09:30:00,161.16,162.79,161.01,161.85,133228.0,142.4924,143.9336,142.3598,143.1025,133228.0
2019-09-12 10:00:00,161.82,162.21,161.38,161.92,194391.0,143.076,143.4208,142.6869,143.1644,194391.0
2019-09-12 10:30:00,161.96,162.0,160.89,161.02,88524.0,143.1997,143.2351,142.2537,142.3686,88524.0
2019-09-12 11:00:00,161.08,161.15,160.64,160.79,62055.0,142.4217,142.4836,142.0326,142.1653,62055.0
2019-09-12 11:30:00,160.74,161.14,160.53,160.91,63783.0,142.1211,142.4747,141.9354,142.2714,63783.0
2019-09-12 12:00:00,160.87,160.9,160.25,160.87,73749.0,142.236,142.2625,141.6878,142.236,73749.0
2019-09-12 12:30:00,160.9,161.16,160.74,161.01,43683.0,142.2625,142.4924,142.1211,142.3598,43683.0
2019-09-12 13:00:00,161.06,161.31,160.69,160.87,43499.0,142.404,142.625,142.0768,142.236,43499.0
2019-09-12 13:30:00,160.89,161.01,160.48,160.58,67849.0,142.2537,142.3598,141.8912,141.9796,67849.0
2019-09-12 14:00:00,160.58,160.7,160.4,160.55,55292.0,141.9796,142.0857,141.8204,141.9531,55292.0
2019-09-12 14:30:00,160.52,160.81,160.4,160.49,75928.0,141.9265,142.1829,141.8204,141.9,75928.0
2019-09-12 15:00:00,160.51,160.8,160.37,160.68,111613.0,141.9177,142.1741,141.7939,142.068,111613.0
2019-09-12 15:30:00,160.7,161.01,160.15,160.42,267626.0,142.0857,142.3598,141.5994,141.8381,267626.0
2019-09-13 09:30:00,161.04,161.52,159.5,160.19,108588.0,142.3863,142.8107,141.0247,141.6348,108588.0
2019-09-13 10:00:00,160.24,160.94,159.87,160.71,112709.0,141.679,142.2979,141.3518,142.0945,112709.0
2019-09-13 10:30:00,160.7,160.73,160.3,160.6,57960.0,142.0857,142.1122,141.732,141.9973,57960.0
2019-09-13 11:00:00,160.6,160.8,160.15,160.19,61142.0,141.9973,142.1741,141.5994,141.6348,61142.0
2019-09-13 11:30:00,160.24,160.49,160.0,160.36,66929.0,141.679,141.9,141.4668,141.7851,66929.0
2019-09-13 12:00:00,160.37,160.65,160.19,160.23,30031.0,141.7939,142.0415,141.6348,141.6701,30031.0
2019-09-13 12:30:00,160.21,160.28,160.01,160.02,33110.0,141.6524,141.7143,141.4756,141.4844,33110.0
2019-09-13 13:00:00,160.02,160.07,159.83,159.85,51591.0,141.4844,141.5287,141.3165,141.3341,51591.0
2019-09-13 13:30:00,159.83,159.86,159.57,159.63,54200.0,141.3165,141.343,141.0866,141.1396,54200.0
2019-09-13 14:00:00,159.63,159.69,159.11,159.17,43155.0,141.1396,141.1927,140.6799,140.7329,43155.0
2019-09-13 14:30:00,159.18,159.6,159.18,159.5,38023.0,140.7417,141.1131,140.7417,141.0247,38023.0
2019-09-13 15:00:00,159.45,159.45,158.95,159.08,49464.0,140.9805,140.9805,140.5384,140.6533,49464.0
2019-09-13 15:30:00,159.08,159.95,159.06,159.79,270896.0,140.6533,141.4226,140.6356,141.2811,270896.0
2019-09-16 09:30:00,158.53,159.74,158.53,159.23,203178.0,140.167,141.2369,140.167,140.786,203178.0
2019-09-16 10:00:00,159.3,159.55,159.08,159.08,73794.0,140.8478,141.0689,140.6533,140.6533,73794.0
2019-09-16 10:30:00,159.06,159.06,158.55,158.55,56980.0,140.6356,140.6356,140.1847,140.1847,56980.0
2019-09-16 11:00:00,158.56,159.0,158.42,158.92,72263.0,140.1936,140.5826,140.0698,140.5119,72263.0
2019-09-16 11:30:00,158.93,159.04,158.5,158.5,49992.0,140.5207,140.618,140.1405,140.1405,49992.0
2019-09-16 12:00:00,158.47,158.7,158.34,158.49,35344.0,140.114,140.3173,139.999,140.1317,35344.0
2019-09-16 12:30:00,158.53,158.54,158.26,158.33,41955.0,140.167,140.1759,139.9283,139.9902,41955.0
2019-09-16 13:00:00,158.29,158.43,158.23,158.29,39406.0,139.9548,140.0786,139.9018,139.9548,39406.0
2019-09-16 13:30:00,158.29,158.48,157.95,158.21,78960.0,139.9548,140.1228,139.6542,139.8841,78960.0
2019-09-16 14:00:00,158.19,158.42,157.87,158.07,53646.0,139.8664,140.0698,139.5835,139.7603,53646.0
2019-09-16 14:30:00,158.09,158.33,157.95,158.25,85512.0,139.778,139.9902,139.6542,139.9195,85512.0
2019-09-16 15:00:00,158.24,158.28,158.03,158.06,54611.0,139.9106,139.946,139.725,139.7515,54611.0
2019-09-16 15:30:00,158.07,158.26,157.75,158.18,237365.0,139.7603,139.9283,139.4774,139.8576,237365.0
2019-09-17 09:30:00,158.4,159.21,157.6,158.92,235693.0,140.0521,140.7683,139.3448,140.5119,235693.0
2019-09-17 10:00:00,158.96,159.24,158.83,158.88,227476.0,140.5472,140.7948,140.4323,140.4765,227476.0
2019-09-17 10:30:00,158.91,159.1,158.12,158.25,146012.0,140.503,140.671,139.8045,139.9195,146012.0
2019-09-17 11:00:00,158.19,158.98,158.15,158.57,123729.0,139.8664,140.5649,139.8311,140.2024,123729.0
2019-09-17 11:30:00,158.57,158.9,158.52,158.8,56065.0,140.2024,140.4942,140.1582,140.4058,56065.0
2019-09-17 12:00:00,158.8,158.87,158.57,158.76,55986.0,140.4058,140.4677,140.2024,140.3704,55986.0
2019-09-17 12:30:00,158.74,158.78,158.52,158.56,35366.0,140.3527,140.3881,140.1582,140.1936,35366.0
2019-09-17 13:00:00,158.59,158.66,158.04,158.06,38335.0,140.2201,140.282,139.7338,139.7515,38335.0
2019-09-17 13:30:00,158.05,158.38,158.04,158.22,41692.0,139.7426,140.0344,139.7338,139.8929,41692.0
2019-09-17 14:00:00,158.24,158.41,158.09,158.18,37890.0,139.9106,140.0609,139.778,139.8576,37890.0
2019-09-17 14:30:00,158.19,158.31,157.95,157.99,113688.0,139.8664,139.9725,139.6542,139.6896,113688.0
2019-09-17 15:00:00,157.99,158.44,157.89,158.44,93285.0,139.6896,140.0875,139.6012,140.0875,93285.0
2019-09-17 15:30:00,158.45,158.97,158.3,158.88,421241.0,140.0963,140.5561,139.9637,140.4765,421241.0
2019-09-18 09:30:00,158.33,158.86,157.67,158.04,80319.0,139.9902,140.4588,139.4067,139.7338,80319.0
2019-09-18 10:00:00,158.03,158.44,157.86,158.18,65696.0,139.725,140.0875,139.5746,139.8576,65696.0
2019-09-18 10:30:00,158.12,158.32,158.01,158.09,68176.0,139.8045,139.9814,139.7073,139.778,68176.0
2019-09-18 11:00:00,158.1,158.14,157.79,158.14,57712.0,139.7868,139.8222,139.5128,139.8222,57712.0
2019-09-18 11:30:00,158.14,158.3,157.96,158.24,39068.0,139.8222,139.9637,139.6631,139.9106,39068.0
2019-09-18 12:00:00,158.27,158.3,157.99,158.0,36417.0,139.9372,139.9637,139.6896,139.6984,36417.0
2019-09-18 12:30:00,157.99,158.06,157.67,157.68,41297.0,139.6896,139.7515,139.4067,139.4155,41297.0
2019-09-18 13:00:00,157.64,157.69,157.15,157.22,64460.0,139.3801,139.4243,138.9469,139.0088,64460.0
2019-09-18 13:30:00,157.22,157.72,157.2,157.67,39676.0,139.0088,139.4509,138.9911,139.4067,39676.0
2019-09-18 14:00:00,157.67,158.07,156.39,156.59,80174.0,139.4067,139.7603,138.2749,138.4518,80174.0
2019-09-18 14:30:00,156.58,156.72,156.04,156.44,67670.0,138.4429,138.5667,137.9655,138.3191,67670.0
2019-09-18 15:00:00,156.43,157.44,156.34,157.23,66115.0,138.3103,139.2033,138.2307,139.0176,66115.0
2019-09-18 15:30:00,157.21,158.16,157.16,157.74,207903.0,138.9999,139.8399,138.9557,139.4685,207903.0
2019-09-19 09:30:00,159.27,159.91,158.51,159.82,232911.0,140.8213,141.3872,140.1494,141.3076,232911.0
2019-09-19 10:00:00,159.75,159.83,158.97,159.75,184349.0,141.2457,141.3165,140.5561,141.2457,184349.0
2019-09-19 10:30:00,159.76,159.82,159.39,159.51,104034.0,141.2546,141.3076,140.9274,141.0335,104034.0
2019-09-19 11:00:00,159.53,159.9,159.5,159.83,70625.0,141.0512,141.3783,141.0247,141.3165,70625.0
2019-09-19 11:30:00,159.84,159.97,159.64,159.72,70529.0,141.3253,141.4402,141.1485,141.2192,70529.0
2019-09-19 12:00:00,159.72,159.98,159.33,159.36,107634.0,141.2192,141.4491,140.8744,140.9009,107634.0
2019-09-19 12:30:00,159.32,159.57,159.3,159.38,39863.0,140.8655,141.0866,140.8478,140.9186,39863.0
2019-09-19 13:00:00,159.38,159.51,159.15,159.24,47745.0,140.9186,141.0335,140.7152,140.7948,47745.0
2019-09-19 13:30:00,159.23,159.51,158.85,159.51,54116.0,140.786,141.0335,140.45,141.0335,54116.0
2019-09-19 14:00:00,159.52,159.69,159.48,159.55,27786.0,141.0424,141.1927,141.007,141.0689,27786.0
2019-09-19 14:30:00,159.55,159.58,159.28,159.45,30713.0,141.0689,141.0954,140.8302,140.9805,30713.0
2019-09-19 15:00:00,159.42,159.55,159.31,159.4,45611.0,140.9539,141.0689,140.8567,140.9363,45611.0
2019-09-19 15:30:00,159.4,159.51,158.89,159.35,193498.0,140.9363,141.0335,140.4853,140.8921,193498.0
2019-09-20 09:30:00,159.22,160.81,158.86,160.18,593731.0,140.7771,142.1829,140.4588,141.6259,593731.0
2019-09-20 10:00:00,160.07,160.57,160.07,160.4,39693.0,141.5287,141.9707,141.5287,141.8204,39693.0
2019-09-20 10:30:00,160.44,160.44,159.74,160.05,32275.0,141.8558,141.8558,141.2369,141.511,32275.0
2019-09-20 11:00:00,160.07,160.68,160.02,160.39,43096.0,141.5287,142.068,141.4844,141.8116,43096.0
2019-09-20 11:30:00,160.36,160.64,159.89,160.64,54689.0,141.7851,142.0326,141.3695,142.0326,54689.0
2019-09-20 12:00:00,160.66,160.81,160.42,160.46,26911.0,142.0503,142.1829,141.8381,141.8735,26911.0
2019-09-20 12:30:00,160.46,160.47,160.02,160.27,24335.0,141.8735,141.8823,141.4844,141.7055,24335.0
2019-09-20 13:00:00,160.27,160.29,158.75,159.84,61480.0,141.7055,141.7232,140.3616,141.3253,61480.0
2019-09-20 13:30:00,159.85,159.99,159.41,159.99,36734.0,141.3341,141.4579,140.9451,141.4579,36734.0
2019-09-20 14:00:00,160.07,160.35,159.73,160.22,25585.0,141.5287,141.7762,141.228,141.6613,25585.0
2019-09-20 14:30:00,160.19,160.42,160.12,160.22,30019.0,141.6348,141.8381,141.5729,141.6613,30019.0
2019-09-20 15:00:00,160.21,160.21,159.61,159.75,141315.0,141.6524,141.6524,141.1219,141.2457,141315.0
2019-09-20 15:30:00,159.78,159.85,158.95,159.16,396434.0,141.2722,141.3341,140.5384,140.7241,396434.0
2019-09-23 09:30:00,158.77,159.25,158.5,158.93,46107.0,140.3792,140.8036,140.1405,140.5207,46107.0
2019-09-23 10:00:00,158.99,159.66,158.69,159.63,45332.0,140.5738,141.1661,140.3085,141.1396,45332.0
2019-09-23 10:30:00,159.68,159.91,159.52,159.69,61396.0,141.1838,141.3872,141.0424,141.1927,61396.0
2019-09-23 11:00:00,159.72,160.02,159.68,160.02,51318.0,141.2192,141.4844,141.1838,141.4844,51318.0
2019-09-23 11:30:00,160.04,160.54,160.02,160.47,49625.0,141.5021,141.9442,141.4844,141.8823,49625.0
2019-09-23 12:00:00,160.46,160.64,160.29,160.42,36050.0,141.8735,142.0326,141.7232,141.8381,36050.0
2019-09-23 12:30:00,160.4,160.47,160.14,160.15,30807.0,141.8204,141.8823,141.5905,141.5994,30807.0
2019-09-23 13:00:00,160.19,160.31,160.06,160.26,28917.0,141.6348,141.7409,141.5198,141.6966,28917.0
2019-09-23 13:30:00,160.24,160.47,160.04,160.3,34773.0,141.679,141.8823,141.5021,141.732,34773.0
2019-09-23 14:00:00,160.31,160.39,160.16,160.21,49770.0,141.7409,141.8116,141.6082,141.6524,49770.0
2019-09-23 14:30:00,160.24,160.26,160.04,160.11,39487.0,141.679,141.6966,141.5021,141.564,39487.0
2019-09-23 15:00:00,160.12,160.3,160.09,160.15,77526.0,141.5729,141.732,141.5463,141.5994,77526.0
2019-09-23 15:30:00,160.15,160.17,159.67,159.71,204388.0,141.5994,141.6171,141.175,141.2104,204388.0
2019-09-24 09:30:00,160.12,162.44,160.12,162.05,137012.0,141.5729,143.6241,141.5729,143.2793,137012.0
2019-09-24 10:00:00,161.97,162.1,161.36,161.59,90470.0,143.2086,143.3235,142.6692,142.8726,90470.0
2019-09-24 10:30:00,161.63,161.85,161.39,161.46,66915.0,142.908,143.1025,142.6958,142.7577,66915.0
2019-09-24 11:00:00,161.44,161.46,160.9,161.01,49486.0,142.74,142.7577,142.2625,142.3598,49486.0
2019-09-24 11:30:00,161.01,161.01,159.77,160.05,54053.0,142.3598,142.3598,141.2634,141.511,54053.0
2019-09-24 12:00:00,160.02,160.45,159.09,159.27,76631.0,141.4844,141.8646,140.6622,140.8213,76631.0
2019-09-24 12:30:00,159.24,159.43,158.88,159.06,105841.0,140.7948,140.9628,140.4765,140.6356,105841.0
2019-09-24 13:00:00,158.98,159.43,158.77,159.09,54278.0,140.5649,140.9628,140.3792,140.6622,54278.0
2019-09-24 13:30:00,159.12,159.73,159.12,159.58,60478.0,140.6887,141.228,140.6887,141.0954,60478.0
2019-09-24 14:00:00,159.56,160.75,159.15,160.41,98851.0,141.0777,142.1299,140.7152,141.8293,98851.0
2019-09-24 14:30:00,160.44,160.56,159.7,160.04,60340.0,141.8558,141.9619,141.2015,141.5021,60340.0
2019-09-24 15:00:00,159.99,160.06,159.47,159.62,56347.0,141.4579,141.5198,140.9982,141.1308,56347.0
2019-09-24 15:30:00,159.61,160.34,159.16,160.01,366551.0,141.1219,141.7674,140.7241,141.4756,366551.0
2019-09-25 09:30:00,160.08,160.24,159.26,159.5,114301.0,141.5375,141.679,140.8125,141.0247,114301.0
2019-09-25 10:00:00,159.53,160.07,158.82,160.06,69127.0,141.0512,141.5287,140.4234,141.5198,69127.0
2019-09-25 10:30:00,160.04,160.52,159.71,160.11,54703.0,141.5021,141.9265,141.2104,141.564,54703.0
2019-09-25 11:00:00,160.15,160.34,159.55,159.62,71909.0,141.5994,141.7674,141.0689,141.1308,71909.0
2019-09-25 11:30:00,159.63,159.96,159.4,159.94,64770.0,141.1396,141.4314,140.9363,141.4137,64770.0
2019-09-25 12:00:00,159.95,160.34,159.7,159.9,43678.0,141.4226,141.7674,141.2015,141.3783,43678.0
2019-09-25 12:30:00,159.88,160.35,159.85,160.13,47672.0,141.3607,141.7762,141.3341,141.5817,47672.0
2019-09-25 13:00:00,160.11,160.25,159.88,159.98,45625.0,141.564,141.6878,141.3607,141.4491,45625.0
2019-09-25 13:30:00,160.0,160.28,159.94,160.15,42712.0,141.4668,141.7143,141.4137,141.5994,42712.0
2019-09-25 14:00:00,160.16,160.84,160.1,160.74,50181.0,141.6082,142.2095,141.5552,142.1211,50181.0
2019-09-25 14:30:00,160.72,161.32,160.68,161.21,51528.0,142.1034,142.6339,142.068,142.5366,51528.0
2019-09-25 15:00:00,161.19,161.63,161.07,161.53,101161.0,142.5189,142.908,142.4128,142.8195,101161.0
2019-09-25 15:30:00,161.54,161.95,161.35,161.7,338869.0,142.8284,143.1909,142.6604,142.9699,338869.0
2019-09-26 09:30:00,162.24,162.55,161.7,162.51,106160.0,143.4473,143.7214,142.9699,143.686,106160.0
2019-09-26 10:00:00,162.51,162.99,162.04,162.32,84606.0,143.686,144.1104,143.2705,143.518,84606.0
2019-09-26 10:30:00,162.35,163.1,162.34,162.76,71919.0,143.5446,144.2077,143.5357,143.9071,71919.0
2019-09-26 11:00:00,162.74,162.74,162.07,162.55,60046.0,143.8894,143.8894,143.297,143.7214,60046.0
2019-09-26 11:30:00,162.58,162.8,162.29,162.64,68281.0,143.7479,143.9424,143.4915,143.801,68281.0
2019-09-26 12:00:00,162.66,163.39,162.55,163.33,49748.0,143.8187,144.4641,143.7214,144.411,49748.0
2019-09-26 12:30:00,163.31,163.32,163.05,163.13,58715.0,144.3934,144.4022,144.1635,144.2342,58715.0
2019-09-26 13:00:00,163.13,163.43,162.95,163.0,42177.0,144.2342,144.4995,144.0751,144.1193,42177.0
2019-09-26 13:30:00,163.03,163.45,162.83,163.45,67138.0,144.1458,144.5171,143.969,144.5171,67138.0
2019-09-26 14:00:00,163.49,163.95,163.45,163.75,64624.0,144.5525,144.9592,144.5171,144.7824,64624.0
2019-09-26 14:30:00,163.77,163.84,163.33,163.38,72176.0,144.8001,144.862,144.411,144.4553,72176.0
2019-09-26 15:00:00,163.38,163.7,163.28,163.58,61113.0,144.4553,144.7382,144.3668,144.6321,61113.0
2019-09-26 15:30:00,163.55,163.69,162.93,163.3,237501.0,144.6056,144.7293,144.0574,144.3845,237501.0
2019-09-27 09:30:00,163.71,163.97,162.0,162.0,112005.0,144.747,144.9769,143.2351,143.2351,112005.0
2019-09-27 10:00:00,162.0,162.05,161.02,161.26,98115.0,143.2351,143.2793,142.3686,142.5808,98115.0
2019-09-27 10:30:00,161.24,161.57,160.97,161.5,105136.0,142.5631,142.8549,142.3244,142.793,105136.0
2019-09-27 11:00:00,161.53,161.59,161.02,161.06,71171.0,142.8195,142.8726,142.3686,142.404,71171.0
2019-09-27 11:30:00,161.07,161.28,159.87,160.88,145131.0,142.4128,142.5985,141.3518,142.2448,145131.0
2019-09-27 12:00:00,160.85,160.93,160.08,160.26,30691.0,142.2183,142.289,141.5375,141.6966,30691.0
2019-09-27 12:30:00,160.21,160.32,159.69,159.72,85407.0,141.6524,141.7497,141.1927,141.2192,85407.0
2019-09-27 13:00:00,159.67,160.06,159.37,159.66,41038.0,141.175,141.5198,140.9097,141.1661,41038.0
2019-09-27 13:30:00,159.67,160.13,159.41,160.02,56716.0,141.175,141.5817,140.9451,141.4844,56716.0
2019-09-27 14:00:00,160.06,160.1,159.47,159.66,61701.0,141.5198,141.5552,140.9982,141.1661,61701.0
2019-09-27 14:30:00,159.61,159.7,158.94,159.53,115304.0,141.1219,141.2015,140.5295,141.0512,115304.0
2019-09-27 15:00:00,159.5,159.9,159.45,159.78,159546.0,141.0247,141.3783,140.9805,141.2722,159546.0
2019-09-27 15:30:00,159.78,160.65,159.78,160.44,285593.0,141.2722,142.0415,141.2722,141.8558,285593.0
2019-09-30 09:30:00,160.83,161.88,160.75,161.59,49426.0,142.2006,143.129,142.1299,142.8726,49426.0
2019-09-30 10:00:00,161.52,161.85,161.15,161.22,36885.0,142.8107,143.1025,142.4836,142.5455,36885.0
2019-09-30 10:30:00,161.27,161.52,160.98,161.4,36629.0,142.5897,142.8107,142.3333,142.7046,36629.0
2019-09-30 11:00:00,161.4,161.6,161.11,161.6,40047.0,142.7046,142.8814,142.4482,142.8814,40047.0
2019-09-30 11:30:00,161.67,161.8,161.4,161.47,27246.0,142.9433,143.0583,142.7046,142.7665,27246.0
2019-09-30 12:00:00,161.49,161.99,161.47,161.94,41867.0,142.7842,143.2263,142.7665,143.1821,41867.0
2019-09-30 12:30:00,161.96,162.1,161.73,161.8,36507.0,143.1997,143.3235,142.9964,143.0583,36507.0
2019-09-30 13:00:00,161.8,161.93,161.59,161.61,34076.0,143.0583,143.1732,142.8726,142.8903,34076.0
2019-09-30 13:30:00,161.62,161.81,161.53,161.58,35262.0,142.8991,143.0671,142.8195,142.8638,35262.0
2019-09-30 14:00:00,161.6,161.74,161.54,161.54,30893.0,142.8814,143.0052,142.8284,142.8284,30893.0
2019-09-30 14:30:00,161.54,161.67,161.36,161.38,39580.0,142.8284,142.9433,142.6692,142.6869,39580.0
2019-09-30 15:00:00,161.39,161.57,161.31,161.34,56343.0,142.6958,142.8549,142.625,142.6516,56343.0
2019-09-30 15:30:00,161.33,161.65,161.07,161.42,203936.0,142.6427,142.9256,142.4128,142.7223,203936.0
2019-10-01 09:30:00,162.31,162.94,161.8,162.05,90861.0,143.5092,144.0662,143.0583,143.2793,90861.0
2019-10-01 10:00:00,162.08,162.34,160.81,161.49,59317.0,143.3058,143.5357,142.1829,142.7842,59317.0
2019-10-01 10:30:00,161.46,161.89,161.15,161.26,73345.0,142.7577,143.1378,142.4836,142.5808,73345.0
2019-10-01 11:00:00,161.21,161.6,160.94,161.52,40248.0,142.5366,142.8814,142.2979,142.8107,40248.0
2019-10-01 11:30:00,161.55,161.56,160.85,161.01,33133.0,142.8372,142.8461,142.2183,142.3598,33133.0
2019-10-01 12:00:00,160.98,160.99,160.53,160.8,32718.0,142.3333,142.3421,141.9354,142.1741,32718.0
2019-10-01 12:30:00,160.8,161.0,160.6,160.72,34757.0,142.1741,142.3509,141.9973,142.1034,34757.0
2019-10-01 13:00:00,160.69,160.69,160.39,160.44,37675.0,142.0768,142.0768,141.8116,141.8558,37675.0
2019-10-01 13:30:00,160.46,160.53,160.24,160.4,48123.0,141.8735,141.9354,141.679,141.8204,48123.0
2019-10-01 14:00:00,160.42,160.72,160.08,160.62,41229.0,141.8381,142.1034,141.5375,142.015,41229.0
2019-10-01 14:30:00,160.62,161.24,160.61,161.12,57309.0,142.015,142.5631,142.0061,142.457,57309.0
2019-10-01 15:00:00,161.13,161.36,160.82,161.2,40937.0,142.4659,142.6692,142.1918,142.5278,40937.0
2019-10-01 15:30:00,161.17,161.18,160.35,160.41,239310.0,142.5012,142.5101,141.7762,141.8293,239310.0
2019-10-02 09:30:00,158.97,159.06,158.17,158.81,171595.0,140.5561,140.6356,139.8487,140.4146,171595.0
2019-10-02 10:00:00,158.82,159.24,157.94,158.15,160717.0,140.4234,140.7948,139.6454,139.8311,160717.0
2019-10-02 10:30:00,158.15,158.15,156.95,157.28,89663.0,139.8311,139.8311,138.7701,139.0618,89663.0
2019-10-02 11:00:00,157.23,157.58,156.95,157.02,58222.0,139.0176,139.3271,138.7701,138.8319,58222.0
2019-10-02 11:30:00,156.97,157.04,156.3,156.39,122432.0,138.7877,138.8496,138.1953,138.2749,122432.0
2019-10-02 12:00:00,156.44,156.44,155.58,155.78,93654.0,138.3191,138.3191,137.5587,137.7356,93654.0
2019-10-02 12:30:00,155.78,156.02,155.48,156.01,68936.0,137.7356,137.9478,137.4703,137.9389,68936.0
2019-10-02 13:00:00,155.94,156.48,155.75,156.2,43758.0,137.877,138.3545,137.7091,138.1069,43758.0
2019-10-02 13:30:00,156.18,156.24,155.81,156.11,83969.0,138.0892,138.1423,137.7621,138.0274,83969.0
2019-10-02 14:00:00,156.11,157.03,156.06,156.71,64452.0,138.0274,138.8408,137.9831,138.5579,64452.0
2019-10-02 14:30:00,156.71,156.98,156.53,156.92,55092.0,138.5579,138.7966,138.3987,138.7435,55092.0
2019-10-02 15:00:00,156.97,157.31,156.67,157.07,52911.0,138.7877,139.0884,138.5225,138.8762,52911.0
2019-10-02 15:30:00,157.03,157.27,156.52,156.63,255862.0,138.8408,139.053,138.3899,138.4871,255862.0
2019-10-03 09:30:00,156.36,156.75,155.73,155.91,51888.0,138.2484,138.5932,137.6914,137.8505,51888.0
2019-10-03 10:00:00,155.94,155.94,153.72,154.97,150075.0,137.877,137.877,135.9142,137.0194,150075.0
2019-10-03 10:30:00,154.97,155.64,154.82,155.46,57094.0,137.0194,137.6118,136.8868,137.4526,57094.0
2019-10-03 11:00:00,155.38,156.94,155.34,156.45,59685.0,137.3819,138.7612,137.3465,138.328,59685.0
2019-10-03 11:30:00,156.44,156.5,156.02,156.16,50300.0,138.3191,138.3722,137.9478,138.0716,50300.0
2019-10-03 12:00:00,156.21,156.64,156.05,156.43,34108.0,138.1158,138.496,137.9743,138.3103,34108.0
2019-10-03 12:30:00,156.46,156.93,156.41,156.86,33428.0,138.3368,138.7524,138.2926,138.6905,33428.0
2019-10-03 13:00:00,156.88,157.0,156.67,156.68,66058.0,138.7082,138.8143,138.5225,138.5313,66058.0
2019-10-03 13:30:00,156.7,157.36,156.57,157.3,46877.0,138.549,139.1326,138.4341,139.0795,46877.0
2019-10-03 14:00:00,157.3,157.51,157.06,157.17,130779.0,139.0795,139.2652,138.8673,138.9646,130779.0
2019-10-03 14:30:00,157.2,157.25,156.97,157.18,42364.0,138.9911,139.0353,138.7877,138.9734,42364.0
2019-10-03 15:00:00,157.2,157.37,156.92,157.09,51732.0,138.9911,139.1414,138.7435,138.8938,51732.0
2019-10-03 15:30:00,157.06,157.6,156.88,157.54,179141.0,138.8673,139.3448,138.7082,139.2917,179141.0
2019-10-04 09:30:00,158.13,158.8,158.13,158.68,62499.0,139.8134,140.4058,139.8134,140.2997,62499.0
2019-10-04 10:00:00,158.74,159.14,158.44,158.58,62888.0,140.3527,140.7064,140.0875,140.2112,62888.0
2019-10-04 10:30:00,158.62,158.64,157.89,158.0,46888.0,140.2466,140.2643,139.6012,139.6984,46888.0
2019-10-04 11:00:00,158.03,158.48,157.9,158.46,42787.0,139.725,140.1228,139.61,140.1051,42787.0
2019-10-04 11:30:00,158.42,158.83,158.42,158.63,29233.0,140.0698,140.4323,140.0698,140.2555,29233.0
2019-10-04 12:00:00,158.63,158.64,158.28,158.29,35341.0,140.2555,140.2643,139.946,139.9548,35341.0
2019-10-04 12:30:00,158.28,158.7,158.27,158.62,22822.0,139.946,140.3173,139.9372,140.2466,22822.0
2019-10-04 13:00:00,158.63,158.65,158.4,158.59,19029.0,140.2555,140.2731,140.0521,140.2201,19029.0
2019-10-04 13:30:00,158.59,158.74,158.35,158.36,35008.0,140.2201,140.3527,140.0079,140.0167,35008.0
2019-10-04 14:00:00,158.4,158.77,158.27,158.71,36739.0,140.0521,140.3792,139.9372,140.3262,36739.0
2019-10-04 14:30:00,158.7,159.1,158.69,159.06,35486.0,140.3173,140.671,140.3085,140.6356,35486.0
2019-10-04 15:00:00,159.11,159.12,158.83,158.88,42386.0,140.6799,140.6887,140.4323,140.4765,42386.0
2019-10-04 15:30:00,158.9,159.42,158.88,159.15,245285.0,140.4942,140.9539,140.4765,140.7152,245285.0
2019-10-07 09:30:00,158.95,159.29,157.98,158.34,44427.0,140.5384,140.839,139.6807,139.999,44427.0
2019-10-07 10:00:00,158.34,158.92,158.3,158.85,23904.0,139.999,140.5119,139.9637,140.45,23904.0
2019-10-07 10:30:00,158.82,158.95,158.42,158.84,22698.0,140.4234,140.5384,140.0698,140.4411,22698.0
2019-10-07 11:00:00,158.84,159.24,158.75,159.14,31340.0,140.4411,140.7948,140.3616,140.7064,31340.0
2019-10-07 11:30:00,159.1,159.6,159.09,159.6,22076.0,140.671,141.1131,140.6622,141.1131,22076.0
2019-10-07 12:00:00,159.61,159.61,158.91,158.98,19019.0,141.1219,141.1219,140.503,140.5649,19019.0
2019-10-07 12:30:00,158.96,159.26,158.9,159.01,31868.0,140.5472,140.8125,140.4942,140.5914,31868.0
2019-10-07 13:00:00,159.01,159.19,158.71,158.98,12997.0,140.5914,140.7506,140.3262,140.5649,12997.0
2019-10-07 13:30:00,159.0,159.81,158.99,159.66,24921.0,140.5826,141.2988,140.5738,141.1661,24921.0
2019-10-07 14:00:00,159.65,159.68,159.08,159.26,21334.0,141.1573,141.1838,140.6533,140.8125,21334.0
2019-10-07 14:30:00,159.24,159.26,158.91,159.14,30597.0,140.7948,140.8125,140.503,140.7064,30597.0
2019-10-07 15:00:00,159.08,159.41,159.05,159.34,37133.0,140.6533,140.9451,140.6268,140.8832,37133.0
2019-10-07 15:30:00,159.42,159.42,158.85,158.86,113429.0,140.9539,140.9539,140.45,140.4588,113429.0
2019-10-08 09:30:00,157.55,157.98,156.43,156.56,70729.0,139.3006,139.6807,138.3103,138.4252,70729.0
2019-10-08 10:00:00,156.57,156.6,155.86,155.95,69279.0,138.4341,138.4606,137.8063,137.8859,69279.0
2019-10-08 10:30:00,155.9,157.01,155.84,156.95,69469.0,137.8417,138.8231,137.7886,138.7701,69469.0
2019-10-08 11:00:00,156.95,157.07,156.42,156.44,43804.0,138.7701,138.8762,138.3014,138.3191,43804.0
2019-10-08 11:30:00,156.42,156.89,156.28,156.83,37177.0,138.3014,138.717,138.1777,138.664,37177.0
2019-10-08 12:00:00,156.79,157.18,156.61,157.03,26217.0,138.6286,138.9734,138.4694,138.8408,26217.0
2019-10-08 12:30:00,157.02,157.63,156.83,157.11,22759.0,138.8319,139.3713,138.664,138.9115,22759.0
2019-10-08 13:00:00,157.13,157.47,157.01,157.4,36808.0,138.9292,139.2298,138.8231,139.1679,36808.0
2019-10-08 13:30:00,157.39,157.77,157.25,157.44,32980.0,139.1591,139.4951,139.0353,139.2033,32980.0
2019-10-08 14:00:00,157.46,157.65,157.13,157.58,21030.0,139.221,139.389,138.9292,139.3271,21030.0
2019-10-08 14:30:00,157.57,158.35,156.79,157.41,71012.0,139.3182,140.0079,138.6286,139.1768,71012.0
2019-10-08 15:00:00,157.49,157.75,156.94,157.26,55370.0,139.2475,139.4774,138.7612,139.0441,55370.0
2019-10-08 15:30:00,157.29,157.48,156.33,156.33,199601.0,139.0707,139.2387,138.2219,138.2219,199601.0
2019-10-09 09:30:00,157.64,157.98,156.75,157.17,70303.0,139.3801,139.6807,138.5932,138.9646,70303.0
2019-10-09 10:00:00,157.18,157.36,156.6,157.3,48678.0,138.9734,139.1326,138.4606,139.0795,48678.0
2019-10-09 10:30:00,157.35,157.4,156.89,157.34,235004.0,139.1237,139.1679,138.717,139.1149,235004.0
2019-10-09 11:00:00,157.39,157.46,156.98,157.09,52224.0,139.1591,139.221,138.7966,138.8938,52224.0
2019-10-09 11:30:00,157.12,157.8,157.1,157.6,42367.0,138.9204,139.5216,138.9027,139.3448,42367.0
2019-10-09 12:00:00,157.58,157.84,157.57,157.81,32462.0,139.3271,139.557,139.3182,139.5304,32462.0
2019-10-09 12:30:00,157.83,158.21,157.81,158.21,35360.0,139.5481,139.8841,139.5304,139.8841,35360.0
2019-10-09 13:00:00,158.23,158.5,157.94,158.19,32992.0,139.9018,140.1405,139.6454,139.8664,32992.0
2019-10-09 13:30:00,158.19,158.58,158.11,158.43,82085.0,139.8664,140.2112,139.7957,140.0786,82085.0
2019-10-09 14:00:00,158.4,158.53,158.16,158.44,31432.0,140.0521,140.167,139.8399,140.0875,31432.0
2019-10-09 14:30:00,158.46,158.9,158.42,158.74,54365.0,140.1051,140.4942,140.0698,140.3527,54365.0
2019-10-09 15:00:00,158.73,158.91,158.55,158.65,65467.0,140.3439,140.503,140.1847,140.2731,65467.0
2019-10-09 15:30:00,158.66,158.94,158.27,158.46,217483.0,140.282,140.5295,139.9372,140.1051,217483.0
2019-10-10 09:30:00,157.93,159.16,157.86,159.11,34859.0,139.6365,140.7241,139.5746,140.6799,34859.0
2019-10-10 10:00:00,159.17,159.17,158.69,158.85,76204.0,140.7329,140.7329,140.3085,140.45,76204.0
2019-10-10 10:30:00,158.85,159.82,158.61,159.82,53784.0,140.45,141.3076,140.2378,141.3076,53784.0
2019-10-10 11:00:00,159.84,160.16,159.66,160.12,31967.0,141.3253,141.6082,141.1661,141.5729,31967.0
2019-10-10 11:30:00,160.16,160.57,160.04,160.53,54825.0,141.6082,141.9707,141.5021,141.9354,54825.0
2019-10-10 12:00:00,160.53,160.6,160.01,160.18,48302.0,141.9354,141.9973,141.4756,141.6259,48302.0
2019-10-10 12:30:00,160.13,160.26,159.82,160.2,29771.0,141.5817,141.6966,141.3076,141.6436,29771.0
2019-10-10 13:00:00,160.19,160.22,159.96,160.04,38853.0,141.6348,141.6613,141.4314,141.5021,38853.0
2019-10-10 13:30:00,160.01,160.44,159.73,160.3,45533.0,141.4756,141.8558,141.228,141.732,45533.0
2019-10-10 14:00:00,160.32,160.36,159.45,160.18,44739.0,141.7497,141.7851,140.9805,141.6259,44739.0
2019-10-10 14:30:00,160.16,160.36,159.93,160.22,44683.0,141.6082,141.7851,141.4049,141.6613,44683.0
2019-10-10 15:00:00,160.22,160.53,160.05,160.53,70142.0,141.6613,141.9354,141.511,141.9354,70142.0
2019-10-10 15:30:00,160.54,160.97,160.33,160.77,271568.0,141.9442,142.3244,141.7585,142.1476,271568.0
2019-10-11 09:30:00,162.53,163.27,161.0,163.1,157061.0,143.7037,144.358,142.3509,144.2077,157061.0
2019-10-11 10:00:00,163.09,163.39,162.89,163.27,79895.0,144.1988,144.4641,144.022,144.358,79895.0
2019-10-11 10:30:00,163.28,163.38,162.63,162.92,80361.0,144.3668,144.4553,143.7921,144.0485,80361.0
2019-10-11 11:00:00,162.95,163.31,162.91,163.21,58763.0,144.0751,144.3934,144.0397,144.3049,58763.0
2019-10-11 11:30:00,163.24,163.55,162.68,162.97,60960.0,144.3315,144.6056,143.8363,144.0927,60960.0
2019-10-11 12:00:00,162.98,163.12,162.68,163.08,30878.0,144.1016,144.2254,143.8363,144.19,30878.0
2019-10-11 12:30:00,163.08,163.33,162.5,163.26,90321.0,144.19,144.411,143.6772,144.3492,90321.0
2019-10-11 13:00:00,163.23,163.65,162.86,163.12,84661.0,144.3226,144.694,143.9955,144.2254,84661.0
2019-10-11 13:30:00,163.17,163.72,163.09,163.67,30752.0,144.2696,144.7559,144.1988,144.7117,30752.0
2019-10-11 14:00:00,163.68,163.68,163.21,163.62,41915.0,144.7205,144.7205,144.3049,144.6675,41915.0
2019-10-11 14:30:00,163.62,163.78,163.47,163.73,52070.0,144.6675,144.8089,144.5348,144.7647,52070.0
2019-10-11 15:00:00,163.72,163.72,163.45,163.58,77039.0,144.7559,144.7559,144.5171,144.6321,77039.0
2019-10-11 15:30:00,163.6,163.84,162.21,162.52,321383.0,144.6498,144.862,143.4208,143.6949,321383.0
2019-10-14 09:30:00,162.65,163.81,162.65,163.0,55473.0,143.8098,144.8354,143.8098,144.1193,55473.0
2019-10-14 10:00:00,163.02,163.07,162.12,162.39,35917.0,144.137,144.1812,143.3412,143.5799,35917.0
2019-10-14 10:30:00,162.47,163.36,162.43,163.18,38644.0,143.6507,144.4376,143.6153,144.2784,38644.0
2019-10-14 11:00:00,163.2,163.27,162.76,162.81,41729.0,144.2961,144.358,143.9071,143.9513,41729.0
2019-10-14 11:30:00,162.77,163.07,162.59,162.87,50555.0,143.9159,144.1812,143.7568,144.0043,50555.0
2019-10-14 12:00:00,162.81,162.94,162.7,162.93,68563.0,143.9513,144.0662,143.854,144.0574,68563.0
2019-10-14 12:30:00,162.92,163.03,162.78,162.93,55065.0,144.0485,144.1458,143.9248,144.0574,55065.0
2019-10-14 13:00:00,162.89,162.92,162.27,162.41,31706.0,144.022,144.0485,143.4738,143.5976,31706.0
2019-10-14 13:30:00,162.41,162.73,162.27,162.72,30550.0,143.5976,143.8805,143.4738,143.8717,30550.0
2019-10-14 14:00:00,162.72,162.93,162.58,162.81,42795.0,143.8717,144.0574,143.7479,143.9513,42795.0
2019-10-14 14:30:00,162.83,162.86,162.63,162.75,36289.0,143.969,143.9955,143.7921,143.8982,36289.0
2019-10-14 15:00:00,162.74,162.9,162.67,162.85,44706.0,143.8894,144.0309,143.8275,143.9866,44706.0
2019-10-14 15:30:00,162.86,162.86,162.45,162.45,202192.0,143.9955,143.9955,143.633,143.633,202192.0
2019-10-15 09:30:00,162.61,163.75,162.49,163.56,63189.0,143.7744,144.7824,143.6683,144.6144,63189.0
2019-10-15 10:00:00,163.56,164.14,163.55,163.94,40576.0,144.6144,145.1272,144.6056,144.9504,40576.0
2019-10-15 10:30:00,163.94,164.21,163.81,164.2,32568.0,144.9504,145.1891,144.8354,145.1803,32568.0
2019-10-15 11:00:00,164.19,164.45,164.03,164.27,67144.0,145.1714,145.4013,145.03,145.2422,67144.0
2019-10-15 11:30:00,164.24,164.25,163.78,164.02,58071.0,145.2156,145.2245,144.8089,145.0211,58071.0
2019-10-15 12:00:00,164.03,164.2,163.54,163.61,41322.0,145.03,145.1803,144.5967,144.6586,41322.0
2019-10-15 12:30:00,163.6,163.73,163.45,163.63,26995.0,144.6498,144.7647,144.5171,144.6763,26995.0
2019-10-15 13:00:00,163.65,163.88,163.65,163.73,22766.0,144.694,144.8973,144.694,144.7647,22766.0
2019-10-15 13:30:00,163.79,163.89,163.67,163.85,27969.0,144.8178,144.9062,144.7117,144.8708,27969.0
2019-10-15 14:00:00,163.85,164.24,163.85,164.14,45121.0,144.8708,145.2156,144.8708,145.1272,45121.0
2019-10-15 14:30:00,164.14,164.22,163.83,163.94,55906.0,145.1272,145.198,144.8531,144.9504,55906.0
2019-10-15 15:00:00,163.95,164.11,163.75,164.11,63285.0,144.9592,145.1007,144.7824,145.1007,63285.0
2019-10-15 15:30:00,164.13,164.25,163.94,164.09,213579.0,145.1184,145.2245,144.9504,145.083,213579.0
2019-10-16 09:30:00,163.65,163.74,162.06,162.85,111130.0,144.694,144.7736,143.2882,143.9866,111130.0
2019-10-16 10:00:00,162.8,163.36,162.79,163.27,56662.0,143.9424,144.4376,143.9336,144.358,56662.0
2019-10-16 10:30:00,163.28,163.98,163.1,163.94,74565.0,144.3668,144.9858,144.2077,144.9504,74565.0
2019-10-16 11:00:00,163.86,164.37,163.82,164.19,90974.0,144.8797,145.3306,144.8443,145.1714,90974.0
2019-10-16 11:30:00,164.22,164.24,163.7,164.01,56344.0,145.198,145.2156,144.7382,145.0123,56344.0
2019-10-16 12:00:00,164.0,164.23,163.97,164.02,38132.0,145.0034,145.2068,144.9769,145.0211,38132.0
2019-10-16 12:30:00,164.04,164.16,163.83,163.88,66084.0,145.0388,145.1449,144.8531,144.8973,66084.0
2019-10-16 13:00:00,163.87,164.45,163.87,164.12,86637.0,144.8885,145.4013,144.8885,145.1095,86637.0
2019-10-16 13:30:00,164.13,164.17,163.88,164.06,88002.0,145.1184,145.1537,144.8973,145.0565,88002.0
2019-10-16 14:00:00,164.04,164.21,164.03,164.05,66971.0,145.0388,145.1891,145.03,145.0476,66971.0
2019-10-16 14:30:00,164.05,164.33,164.05,164.15,48821.0,145.0476,145.2952,145.0476,145.1361,48821.0
2019-10-16 15:00:00,164.13,164.18,163.6,163.72,61420.0,145.1184,145.1626,144.6498,144.7559,61420.0
2019-10-16 15:30:00,163.72,164.26,163.72,164.17,210142.0,144.7559,145.2333,144.7559,145.1537,210142.0
2019-10-17 09:30:00,164.39,165.2,164.2,164.96,45229.0,145.3483,146.0644,145.1803,145.8522,45229.0
2019-10-17 10:00:00,164.86,164.86,164.13,164.25,29090.0,145.7638,145.7638,145.1184,145.2245,29090.0
2019-10-17 10:30:00,164.21,164.22,163.77,163.84,42927.0,145.1891,145.198,144.8001,144.862,42927.0
2019-10-17 11:00:00,163.74,164.2,163.62,163.74,36178.0,144.7736,145.1803,144.6675,144.7736,36178.0
2019-10-17 11:30:00,163.77,164.03,163.62,163.93,34645.0,144.8001,145.03,144.6675,144.9415,34645.0
2019-10-17 12:00:00,163.95,164.09,163.64,164.02,53591.0,144.9592,145.083,144.6851,145.0211,53591.0
2019-10-17 12:30:00,164.04,164.31,164.02,164.31,22344.0,145.0388,145.2775,145.0211,145.2775,22344.0
2019-10-17 13:00:00,164.31,164.38,164.21,164.26,20815.0,145.2775,145.3394,145.1891,145.2333,20815.0
2019-10-17 13:30:00,164.27,164.32,164.11,164.11,16886.0,145.2422,145.2864,145.1007,145.1007,16886.0
2019-10-17 14:00:00,164.12,164.12,163.85,163.94,68566.0,145.1095,145.1095,144.8708,144.9504,68566.0
2019-10-17 14:30:00,163.94,164.05,163.76,163.82,43426.0,144.9504,145.0476,144.7912,144.8443,43426.0
2019-10-17 15:00:00,163.82,163.9,163.61,163.84,53366.0,144.8443,144.915,144.6586,144.862,53366.0
2019-10-17 15:30:00,163.84,164.04,163.67,163.81,138580.0,144.862,145.0388,144.7117,144.8354,138580.0
2019-10-18 09:30:00,164.33,164.45,163.45,163.72,194975.0,145.2952,145.4013,144.5171,144.7559,194975.0
2019-10-18 10:00:00,163.7,164.11,163.36,163.84,54183.0,144.7382,145.1007,144.4376,144.862,54183.0
2019-10-18 10:30:00,163.85,164.19,163.59,164.16,76928.0,144.8708,145.1714,144.6409,145.1449,76928.0
2019-10-18 11:00:00,164.13,164.31,164.0,164.17,39426.0,145.1184,145.2775,145.0034,145.1537,39426.0
2019-10-18 11:30:00,164.2,164.27,163.31,163.31,41042.0,145.1803,145.2422,144.3934,144.3934,41042.0
2019-10-18 12:00:00,163.31,163.54,162.92,163.08,46776.0,144.3934,144.5967,144.0485,144.19,46776.0
2019-10-18 12:30:00,163.04,163.53,162.95,163.47,31119.0,144.1546,144.5879,144.0751,144.5348,31119.0
2019-10-18 13:00:00,163.41,163.85,163.38,163.7,32223.0,144.4818,144.8708,144.4553,144.7382,32223.0
2019-10-18 13:30:00,163.64,163.8,163.53,163.68,28550.0,144.6851,144.8266,144.5879,144.7205,28550.0
2019-10-18 14:00:00,163.69,163.8,163.53,163.73,27323.0,144.7293,144.8266,144.5879,144.7647,27323.0
2019-10-18 14:30:00,163.72,163.74,163.47,163.61,34724.0,144.7559,144.7736,144.5348,144.6586,34724.0
2019-10-18 15:00:00,163.62,163.88,163.6,163.7,54139.0,144.6675,144.8973,144.6498,144.7382,54139.0
2019-10-18 15:30:00,163.7,163.95,163.44,163.49,239696.0,144.7382,144.9592,144.5083,144.5525,239696.0
2019-10-21 09:30:00,164.19,164.49,161.94,161.99,52251.0,145.1714,145.4367,143.1821,143.2263,52251.0
2019-10-21 10:00:00,162.01,162.61,162.01,162.41,45544.0,143.2439,143.7744,143.2439,143.5976,45544.0
2019-10-21 10:30:00,162.49,162.67,162.18,162.36,63530.0,143.6683,143.8275,143.3943,143.5534,63530.0
2019-10-21 11:00:00,162.35,162.52,162.06,162.45,46315.0,143.5446,143.6949,143.2882,143.633,46315.0
2019-10-21 11:30:00,162.47,162.61,161.92,161.94,33056.0,143.6507,143.7744,143.1644,143.1821,33056.0
2019-10-21 12:00:00,161.92,161.92,161.54,161.72,39388.0,143.1644,143.1644,142.8284,142.9875,39388.0
2019-10-21 12:30:00,161.71,161.79,161.48,161.56,39872.0,142.9787,143.0494,142.7753,142.8461,39872.0
2019-10-21 13:00:00,161.53,161.82,161.45,161.81,36512.0,142.8195,143.076,142.7488,143.0671,36512.0
2019-10-21 13:30:00,161.78,161.8,161.3,161.3,23494.0,143.0406,143.0583,142.6162,142.6162,23494.0
2019-10-21 14:00:00,161.31,161.74,161.3,161.7,24611.0,142.625,143.0052,142.6162,142.9699,24611.0
2019-10-21 14:30:00,161.7,161.84,161.47,161.52,47261.0,142.9699,143.0936,142.7665,142.8107,47261.0
2019-10-21 15:00:00,161.53,161.96,161.48,161.95,65752.0,142.8195,143.1997,142.7753,143.1909,65752.0
2019-10-21 15:30:00,161.94,162.18,161.77,162.08,177313.0,143.1821,143.3943,143.0317,143.3058,177313.0
2019-10-22 09:30:00,162.26,163.29,162.13,162.84,40008.0,143.465,144.3757,143.35,143.9778,40008.0
2019-10-22 10:00:00,162.85,163.03,162.4,162.94,50611.0,143.9866,144.1458,143.5888,144.0662,50611.0
2019-10-22 10:30:00,162.95,163.15,162.63,162.63,35121.0,144.0751,144.2519,143.7921,143.7921,35121.0
2019-10-22 11:00:00,162.62,162.65,161.99,161.99,100563.0,143.7833,143.8098,143.2263,143.2263,100563.0
2019-10-22 11:30:00,161.98,162.08,161.28,161.34,70146.0,143.2174,143.3058,142.5985,142.6516,70146.0
2019-10-22 12:00:00,161.31,161.6,161.25,161.49,49861.0,142.625,142.8814,142.572,142.7842,49861.0
2019-10-22 12:30:00,161.48,161.63,161.18,161.29,27436.0,142.7753,142.908,142.5101,142.6073,27436.0
2019-10-22 13:00:00,161.29,161.39,161.06,161.17,34817.0,142.6073,142.6958,142.404,142.5012,34817.0
2019-10-22 13:30:00,161.11,161.11,160.36,160.43,44414.0,142.4482,142.4482,141.7851,141.847,44414.0
2019-10-22 14:00:00,160.43,160.76,160.41,160.61,43561.0,141.847,142.1387,141.8293,142.0061,43561.0
2019-10-22 14:30:00,160.63,160.63,160.09,160.14,54734.0,142.0238,142.0238,141.5463,141.5905,54734.0
2019-10-22 15:00:00,160.19,160.34,159.9,160.15,62283.0,141.6348,141.7674,141.3783,141.5994,62283.0
2019-10-22 15:30:00,160.14,160.3,159.46,159.48,240817.0,141.5905,141.732,140.9893,141.007,240817.0
2019-10-23 09:30:00,159.2,160.56,159.12,160.56,62302.0,140.7594,141.9619,140.6887,141.9619,62302.0
2019-10-23 10:00:00,160.5,160.76,159.6,159.83,55240.0,141.9089,142.1387,141.1131,141.3165,55240.0
2019-10-23 10:30:00,159.84,159.96,159.49,159.75,28954.0,141.3253,141.4314,141.0158,141.2457,28954.0
2019-10-23 11:00:00,159.77,160.45,159.68,160.4,32245.0,141.2634,141.8646,141.1838,141.8204,32245.0
2019-10-23 11:30:00,160.42,160.48,159.93,159.99,40742.0,141.8381,141.8912,141.4049,141.4579,40742.0
2019-10-23 12:00:00,159.99,160.04,159.53,159.61,42469.0,141.4579,141.5021,141.0512,141.1219,42469.0
2019-10-23 12:30:00,159.59,159.85,159.49,159.85,32776.0,141.1043,141.3341,141.0158,141.3341,32776.0
2019-10-23 13:00:00,159.82,159.98,159.48,159.48,36913.0,141.3076,141.4491,141.007,141.007,36913.0
2019-10-23 13:30:00,159.5,159.57,159.36,159.57,51255.0,141.0247,141.0866,140.9009,141.0866,51255.0
2019-10-23 14:00:00,159.57,159.61,159.3,159.38,35439.0,141.0866,141.1219,140.8478,140.9186,35439.0
2019-10-23 14:30:00,159.39,159.52,159.09,159.33,98743.0,140.9274,141.0424,140.6622,140.8744,98743.0
2019-10-23 15:00:00,159.29,159.52,159.23,159.47,50233.0,140.839,141.0424,140.786,140.9982,50233.0
2019-10-23 15:30:00,159.5,160.1,159.4,160.08,187151.0,141.0247,141.5552,140.9363,141.5375,187151.0
2019-10-24 09:30:00,160.95,161.76,160.1,160.49,36959.0,142.3067,143.0229,141.5552,141.9,36959.0
2019-10-24 10:00:00,160.45,160.7,160.18,160.38,46174.0,141.8646,142.0857,141.6259,141.8027,46174.0
2019-10-24 10:30:00,160.35,161.1,160.19,161.08,38982.0,141.7762,142.4394,141.6348,142.4217,38982.0
2019-10-24 11:00:00,161.14,161.53,161.14,161.25,25708.0,142.4747,142.8195,142.4747,142.572,25708.0
2019-10-24 11:30:00,161.31,161.96,161.31,161.92,37259.0,142.625,143.1997,142.625,143.1644,37259.0
2019-10-24 12:00:00,161.96,162.16,161.52,161.96,59378.0,143.1997,143.3766,142.8107,143.1997,59378.0
2019-10-24 12:30:00,161.93,162.19,161.84,161.99,23289.0,143.1732,143.4031,143.0936,143.2263,23289.0
2019-10-24 13:00:00,161.99,162.0,161.81,161.92,28967.0,143.2263,143.2351,143.0671,143.1644,28967.0
2019-10-24 13:30:00,161.93,161.96,161.64,161.92,36620.0,143.1732,143.1997,142.9168,143.1644,36620.0
2019-10-24 14:00:00,161.93,162.17,161.9,162.16,24435.0,143.1732,143.3854,143.1467,143.3766,24435.0
2019-10-24 14:30:00,162.14,162.35,162.1,162.34,19825.0,143.3589,143.5446,143.3235,143.5357,19825.0
2019-10-24 15:00:00,162.33,162.53,162.31,162.46,37345.0,143.5269,143.7037,143.5092,143.6418,37345.0
2019-10-24 15:30:00,162.48,162.64,162.28,162.54,170238.0,143.6595,143.801,143.4827,143.7126,170238.0
2019-10-25 09:30:00,162.01,162.72,161.6,162.47,52401.0,143.2439,143.8717,142.8814,143.6507,52401.0
2019-10-25 10:00:00,162.47,163.36,162.42,162.7,62925.0,143.6507,144.4376,143.6065,143.854,62925.0
2019-10-25 10:30:00,162.73,163.0,162.43,162.9,44243.0,143.8805,144.1193,143.6153,144.0309,44243.0
2019-10-25 11:00:00,162.91,162.97,162.59,162.77,40875.0,144.0397,144.0927,143.7568,143.9159,40875.0
2019-10-25 11:30:00,162.77,163.19,162.53,162.9,57306.0,143.9159,144.2873,143.7037,144.0309,57306.0
2019-10-25 12:00:00,162.92,163.0,162.37,162.59,28492.0,144.0485,144.1193,143.5622,143.7568,28492.0
2019-10-25 12:30:00,162.62,162.65,162.26,162.34,65417.0,143.7833,143.8098,143.465,143.5357,65417.0
2019-10-25 13:00:00,162.35,162.61,162.3,162.45,45360.0,143.5446,143.7744,143.5004,143.633,45360.0
2019-10-25 13:30:00,162.45,162.47,162.2,162.21,41843.0,143.633,143.6507,143.4119,143.4208,41843.0
2019-10-25 14:00:00,162.19,162.37,161.97,162.06,78311.0,143.4031,143.5622,143.2086,143.2882,78311.0
2019-10-25 14:30:00,162.08,162.21,161.72,162.17,47124.0,143.3058,143.4208,142.9875,143.3854,47124.0
2019-10-25 15:00:00,162.15,162.18,161.84,161.86,68229.0,143.3677,143.3943,143.0936,143.1113,68229.0
2019-10-25 15:30:00,161.87,162.15,161.57,162.0,265150.0,143.1202,143.3677,142.8549,143.2351,265150.0
2019-10-28 09:30:00,162.58,162.92,161.63,161.8,56258.0,143.7479,144.0485,142.908,143.0583,56258.0
2019-10-28 10:00:00,161.81,162.01,160.97,161.25,58165.0,143.0671,143.2439,142.3244,142.572,58165.0
2019-10-28 10:30:00,161.27,161.75,161.2,161.45,48772.0,142.5897,143.0141,142.5278,142.7488,48772.0
2019-10-28 11:00:00,161.43,161.64,160.93,161.3,45419.0,142.7311,142.9168,142.289,142.6162,45419.0
2019-10-28 11:30:00,161.32,162.1,161.32,161.9,32152.0,142.6339,143.3235,142.6339,143.1467,32152.0
2019-10-28 12:00:00,161.88,162.02,161.73,161.94,38283.0,143.129,143.2528,142.9964,143.1821,38283.0
2019-10-28 12:30:00,161.94,162.41,161.93,162.22,36488.0,143.1821,143.5976,143.1732,143.4296,36488.0
2019-10-28 13:00:00,162.2,162.66,162.16,162.65,35173.0,143.4119,143.8187,143.3766,143.8098,35173.0
2019-10-28 13:30:00,162.64,162.81,162.5,162.61,49360.0,143.801,143.9513,143.6772,143.7744,49360.0
2019-10-28 14:00:00,162.62,162.65,162.41,162.43,91248.0,143.7833,143.8098,143.5976,143.6153,91248.0
2019-10-28 14:30:00,162.44,162.72,162.41,162.48,42984.0,143.6241,143.8717,143.5976,143.6595,42984.0
2019-10-28 15:00:00,162.51,162.64,162.42,162.52,41112.0,143.686,143.801,143.6065,143.6949,41112.0
2019-10-28 15:30:00,162.51,162.65,162.31,162.48,141618.0,143.686,143.8098,143.5092,143.6595,141618.0
2019-10-29 09:30:00,162.63,163.5,162.46,163.34,69837.0,143.7921,144.5614,143.6418,144.4199,69837.0
2019-10-29 10:00:00,163.29,163.79,163.13,163.76,52951.0,144.3757,144.8178,144.2342,144.7912,52951.0
2019-10-29 10:30:00,163.77,164.09,163.55,164.05,72111.0,144.8001,145.083,144.6056,145.0476,72111.0
2019-10-29 11:00:00,164.07,164.32,163.77,163.92,76626.0,145.0653,145.2864,144.8001,144.9327,76626.0
2019-10-29 11:30:00,163.93,164.13,163.58,163.75,78547.0,144.9415,145.1184,144.6321,144.7824,78547.0
2019-10-29 12:00:00,163.72,164.36,163.56,164.31,42206.0,144.7559,145.3217,144.6144,145.2775,42206.0
2019-10-29 12:30:00,164.29,164.32,163.81,164.0,53905.0,145.2598,145.2864,144.8354,145.0034,53905.0
2019-10-29 13:00:00,164.02,164.08,163.68,163.81,42296.0,145.0211,145.0742,144.7205,144.8354,42296.0
2019-10-29 13:30:00,163.79,163.94,163.72,163.82,38984.0,144.8178,144.9504,144.7559,144.8443,38984.0
2019-10-29 14:00:00,163.79,163.79,163.41,163.46,41114.0,144.8178,144.8178,144.4818,144.526,41114.0
2019-10-29 14:30:00,163.48,163.55,162.88,163.05,39536.0,144.5437,144.6056,144.0132,144.1635,39536.0
2019-10-29 15:00:00,163.04,163.11,162.91,162.99,61389.0,144.1546,144.2165,144.0397,144.1104,61389.0
2019-10-29 15:30:00,163.0,163.06,162.69,162.87,148519.0,144.1193,144.1723,143.8452,144.0043,148519.0
2019-10-30 09:30:00,158.8,160.5,158.26,159.31,235878.0,140.4058,141.9089,139.9283,140.8567,235878.0
2019-10-30 10:00:00,159.38,159.59,158.47,159.2,150409.0,140.9186,141.1043,140.114,140.7594,150409.0
2019-10-30 10:30:00,159.12,159.56,158.84,159.5,175360.0,140.6887,141.0777,140.4411,141.0247,175360.0
2019-10-30 11:00:00,159.5,160.09,159.39,160.09,87224.0,141.0247,141.5463,140.9274,141.5463,87224.0
2019-10-30 11:30:00,160.09,160.8,159.75,160.8,158831.0,141.5463,142.1741,141.2457,142.1741,158831.0
2019-10-30 12:00:00,160.83,161.79,160.41,161.69,167458.0,142.2006,143.0494,141.8293,142.961,167458.0
2019-10-30 12:30:00,161.74,162.92,161.74,162.19,88834.0,143.0052,144.0485,143.0052,143.4031,88834.0
2019-10-30 13:00:00,162.21,162.6,162.08,162.35,48720.0,143.4208,143.7656,143.3058,143.5446,48720.0
2019-10-30 13:30:00,162.36,162.94,162.24,162.68,66897.0,143.5534,144.0662,143.4473,143.8363,66897.0
2019-10-30 14:00:00,162.69,163.29,162.67,163.06,79700.0,143.8452,144.3757,143.8275,144.1723,79700.0
2019-10-30 14:30:00,163.03,164.28,162.88,164.0,94116.0,144.1458,145.251,144.0132,145.0034,94116.0
2019-10-30 15:00:00,164.03,164.33,163.87,164.06,103132.0,145.03,145.2952,144.8885,145.0565,103132.0
2019-10-30 15:30:00,164.06,164.32,163.5,164.17,318228.0,145.0565,145.2864,144.5614,145.1537,318228.0
2019-10-31 09:30:00,163.42,164.41,163.0,163.54,186326.0,144.4906,145.3659,144.1193,144.5967,186326.0
2019-10-31 10:00:00,163.56,164.12,162.51,162.57,84649.0,144.6144,145.1095,143.686,143.7391,84649.0
2019-10-31 10:30:00,162.63,162.63,161.05,161.21,85979.0,143.7921,143.7921,142.3951,142.5366,85979.0
2019-10-31 11:00:00,161.25,161.63,161.18,161.32,81741.0,142.572,142.908,142.5101,142.6339,81741.0
2019-10-31 11:30:00,161.3,161.57,161.18,161.34,79197.0,142.6162,142.8549,142.5101,142.6516,79197.0
2019-10-31 12:00:00,161.34,161.41,160.74,161.16,51143.0,142.6516,142.7134,142.1211,142.4924,51143.0
2019-10-31 12:30:00,161.18,161.22,160.68,161.18,51359.0,142.5101,142.5455,142.068,142.5101,51359.0
2019-10-31 13:00:00,161.24,161.28,160.95,161.28,54795.0,142.5631,142.5985,142.3067,142.5985,54795.0
2019-10-31 13:30:00,161.27,161.5,161.18,161.28,54119.0,142.5897,142.793,142.5101,142.5985,54119.0
2019-10-31 14:00:00,161.26,161.76,161.05,161.76,65111.0,142.5808,143.0229,142.3951,143.0229,65111.0
2019-10-31 14:30:00,161.77,161.84,161.31,161.63,69203.0,143.0317,143.0936,142.625,142.908,69203.0
2019-10-31 15:00:00,161.63,161.99,161.52,161.71,75098.0,142.908,143.2263,142.8107,142.9787,75098.0
2019-10-31 15:30:00,161.72,162.39,161.67,162.29,316000.0,142.9875,143.5799,142.9433,143.4915,316000.0
2019-11-01 09:30:00,163.36,163.4,162.75,162.93,73542.0,144.4376,144.4729,143.8982,144.0574,73542.0
2019-11-01 10:00:00,162.85,163.75,162.55,163.63,58558.0,143.9866,144.7824,143.7214,144.6763,58558.0
2019-11-01 10:30:00,163.67,163.71,163.09,163.36,82321.0,144.7117,144.747,144.1988,144.4376,82321.0
2019-11-01 11:00:00,163.35,163.43,162.88,163.08,31095.0,144.4287,144.4995,144.0132,144.19,31095.0
2019-11-01 11:30:00,163.05,163.27,162.96,163.06,23523.0,144.1635,144.358,144.0839,144.1723,23523.0
2019-11-01 12:00:00,163.08,163.09,162.55,162.67,43596.0,144.19,144.1988,143.7214,143.8275,43596.0
2019-11-01 12:30:00,162.66,162.66,162.13,162.16,49928.0,143.8187,143.8187,143.35,143.3766,49928.0
2019-11-01 13:00:00,162.16,162.88,162.15,162.8,82217.0,143.3766,144.0132,143.3677,143.9424,82217.0
2019-11-01 13:30:00,162.81,163.12,162.79,162.96,47646.0,143.9513,144.2254,143.9336,144.0839,47646.0
2019-11-01 14:00:00,162.96,163.0,162.27,162.37,66139.0,144.0839,144.1193,143.4738,143.5622,66139.0
2019-11-01 14:30:00,162.41,162.55,162.31,162.45,38492.0,143.5976,143.7214,143.5092,143.633,38492.0
2019-11-01 15:00:00,162.43,162.63,162.17,162.37,41355.0,143.6153,143.7921,143.3854,143.5622,41355.0
2019-11-01 15:30:00,162.38,163.0,162.36,162.98,171552.0,143.5711,144.1193,143.5534,144.1016,171552.0
2019-11-04 09:30:00,164.04,164.61,163.1,163.84,189602.0,145.0388,145.5428,144.2077,144.862,189602.0
2019-11-04 10:00:00,163.84,163.84,162.79,162.92,107050.0,144.862,144.862,143.9336,144.0485,107050.0
2019-11-04 10:30:00,162.92,162.92,162.09,162.27,83963.0,144.0485,144.0485,143.3147,143.4738,83963.0
2019-11-04 11:00:00,162.28,162.57,161.9,162.03,74917.0,143.4827,143.7391,143.1467,143.2616,74917.0
2019-11-04 11:30:00,162.01,162.44,161.94,162.13,88475.0,143.2439,143.6241,143.1821,143.35,88475.0
2019-11-04 12:00:00,162.15,163.12,162.04,163.01,62786.0,143.3677,144.2254,143.2705,144.1281,62786.0
2019-11-04 12:30:00,163.02,163.1,162.7,163.0,49768.0,144.137,144.2077,143.854,144.1193,49768.0
2019-11-04 13:00:00,163.03,163.14,162.86,163.02,50290.0,144.1458,144.2431,143.9955,144.137,50290.0
2019-11-04 13:30:00,163.0,163.0,162.56,162.71,55470.0,144.1193,144.1193,143.7302,143.8629,55470.0
2019-11-04 14:00:00,162.71,162.8,162.36,162.38,76488.0,143.8629,143.9424,143.5534,143.5711,76488.0
2019-11-04 14:30:00,162.37,162.5,162.23,162.34,81679.0,143.5622,143.6772,143.4385,143.5357,81679.0
2019-11-04 15:00:00,162.33,162.65,162.26,162.36,114998.0,143.5269,143.8098,143.465,143.5534,114998.0
2019-11-04 15:30:00,162.39,162.46,161.71,161.92,315791.0,143.5799,143.6418,142.9787,143.1644,315791.0
2019-11-05 09:30:00,161.35,161.74,158.7,159.41,275029.0,142.6604,143.0052,140.3173,140.9451,275029.0
2019-11-05 10:00:00,159.45,159.74,158.77,158.85,154864.0,140.9805,141.2369,140.3792,140.45,154864.0
2019-11-05 10:30:00,158.88,158.98,158.12,158.21,189814.0,140.4765,140.5649,139.8045,139.8841,189814.0
2019-11-05 11:00:00,158.22,158.68,158.08,158.39,150303.0,139.8929,140.2997,139.7692,140.0433,150303.0
2019-11-05 11:30:00,158.37,158.62,157.85,157.9,279417.0,140.0256,140.2466,139.5658,139.61,279417.0
2019-11-05 12:00:00,157.9,158.3,157.81,158.3,145749.0,139.61,139.9637,139.5304,139.9637,145749.0
2019-11-05 12:30:00,158.28,158.37,158.0,158.03,94334.0,139.946,140.0256,139.6984,139.725,94334.0
2019-11-05 13:00:00,158.03,158.66,157.85,158.49,292070.0,139.725,140.282,139.5658,140.1317,292070.0
2019-11-05 13:30:00,158.49,158.83,158.12,158.62,158903.0,140.1317,140.4323,139.8045,140.2466,158903.0
2019-11-05 14:00:00,158.66,159.15,158.31,158.47,116665.0,140.282,140.7152,139.9725,140.114,116665.0
2019-11-05 14:30:00,158.46,158.62,157.96,158.47,165816.0,140.1051,140.2466,139.6631,140.114,165816.0
2019-11-05 15:00:00,158.49,158.71,158.09,158.4,210222.0,140.1317,140.3262,139.778,140.0521,210222.0
2019-11-05 15:30:00,158.4,158.48,156.89,156.98,575777.0,140.0521,140.1228,138.717,138.7966,575777.0
2019-11-06 09:30:00,157.87,160.18,157.34,160.0,276789.0,139.5835,141.6259,139.1149,141.4668,276789.0
2019-11-06 10:00:00,159.96,160.02,159.16,159.2,98936.0,141.4314,141.4844,140.7241,140.7594,98936.0
2019-11-06 10:30:00,159.22,159.6,159.0,159.15,69010.0,140.7771,141.1131,140.5826,140.7152,69010.0
2019-11-06 11:00:00,159.17,159.23,158.79,158.83,96841.0,140.7329,140.786,140.3969,140.4323,96841.0
2019-11-06 11:30:00,158.86,159.28,158.59,158.97,123778.0,140.4588,140.8302,140.2201,140.5561,123778.0
2019-11-06 12:00:00,158.98,159.73,158.9,159.37,82161.0,140.5649,141.228,140.4942,140.9097,82161.0
2019-11-06 12:30:00,159.36,159.76,159.21,159.38,42681.0,140.9009,141.2546,140.7683,140.9186,42681.0
2019-11-06 13:00:00,159.44,159.63,159.36,159.59,26524.0,140.9716,141.1396,140.9009,141.1043,26524.0
2019-11-06 13:30:00,159.59,159.85,159.37,159.85,54965.0,141.1043,141.3341,140.9097,141.3341,54965.0
2019-11-06 14:00:00,159.85,159.87,159.16,159.23,54216.0,141.3341,141.3518,140.7241,140.786,54216.0
2019-11-06 14:30:00,159.25,159.26,158.89,159.11,64203.0,140.8036,140.8125,140.4853,140.6799,64203.0
2019-11-06 15:00:00,159.08,159.38,158.98,159.24,66747.0,140.6533,140.9186,140.5649,140.7948,66747.0
2019-11-06 15:30:00,159.24,159.71,159.2,159.7,186397.0,140.7948,141.2104,140.7594,141.2015,186397.0
2019-11-07 09:30:00,160.54,161.9,159.88,161.73,110883.0,141.9442,143.1467,141.3607,142.9964,110883.0
2019-11-07 10:00:00,161.74,162.78,161.6,162.66,92967.0,143.0052,143.9248,142.8814,143.8187,92967.0
2019-11-07 10:30:00,162.68,163.18,162.58,163.03,131139.0,143.8363,144.2784,143.7479,144.1458,131139.0
2019-11-07 11:00:00,163.06,163.58,162.81,163.18,96702.0,144.1723,144.6321,143.9513,144.2784,96702.0
2019-11-07 11:30:00,163.19,163.19,162.3,162.87,56212.0,144.2873,144.2873,143.5004,144.0043,56212.0
2019-11-07 12:00:00,162.87,162.99,162.61,162.7,32737.0,144.0043,144.1104,143.7744,143.854,32737.0
2019-11-07 12:30:00,162.71,162.71,162.26,162.39,29837.0,143.8629,143.8629,143.465,143.5799,29837.0
2019-11-07 13:00:00,162.36,162.62,162.19,162.6,26719.0,143.5534,143.7833,143.4031,143.7656,26719.0
2019-11-07 13:30:00,162.6,162.6,162.11,162.26,48171.0,143.7656,143.7656,143.3324,143.465,48171.0
2019-11-07 14:00:00,162.27,162.48,162.11,162.38,38091.0,143.4738,143.6595,143.3324,143.5711,38091.0
2019-11-07 14:30:00,162.37,162.53,162.12,162.52,112333.0,143.5622,143.7037,143.3412,143.6949,112333.0
2019-11-07 15:00:00,162.52,162.53,161.69,161.93,55518.0,143.6949,143.7037,142.961,143.1732,55518.0
2019-11-07 15:30:00,161.98,162.24,161.76,162.11,272184.0,143.2174,143.4473,143.0229,143.3324,272184.0
2019-11-08 09:30:00,161.72,162.52,161.17,161.84,77128.0,142.9875,143.6949,142.5012,143.0936,77128.0
2019-11-08 10:00:00,161.91,162.75,161.6,162.73,40721.0,143.1555,143.8982,142.8814,143.8805,40721.0
2019-11-08 10:30:00,162.75,162.98,162.09,162.47,86842.0,143.8982,144.1016,143.3147,143.6507,86842.0
2019-11-08 11:00:00,162.48,162.86,162.07,162.17,66642.0,143.6595,143.9955,143.297,143.3854,66642.0
2019-11-08 11:30:00,162.22,162.55,162.17,162.32,43281.0,143.4296,143.7214,143.3854,143.518,43281.0
2019-11-08 12:00:00,162.33,162.89,162.3,162.89,44749.0,143.5269,144.022,143.5004,144.022,44749.0
2019-11-08 12:30:00,162.88,163.08,162.52,162.58,52952.0,144.0132,144.19,143.6949,143.7479,52952.0
2019-11-08 13:00:00,162.56,162.85,162.55,162.77,32728.0,143.7302,143.9866,143.7214,143.9159,32728.0
2019-11-08 13:30:00,162.76,162.78,162.44,162.44,47857.0,143.9071,143.9248,143.6241,143.6241,47857.0
2019-11-08 14:00:00,162.42,162.55,162.23,162.44,68437.0,143.6065,143.7214,143.4385,143.6241,68437.0
2019-11-08 14:30:00,162.42,162.58,162.4,162.48,44559.0,143.6065,143.7479,143.5888,143.6595,44559.0
2019-11-08 15:00:00,162.48,162.65,162.38,162.64,47408.0,143.6595,143.8098,143.5711,143.801,47408.0
2019-11-08 15:30:00,162.65,162.89,162.58,162.73,318293.0,143.8098,144.022,143.7479,143.8805,318293.0
2019-11-11 09:30:00,162.03,162.77,161.64,162.16,105769.0,143.2616,143.9159,142.9168,143.3766,105769.0
2019-11-11 10:00:00,162.18,162.98,162.14,162.89,111875.0,143.3943,144.1016,143.3589,144.022,111875.0
2019-11-11 10:30:00,162.94,163.06,162.73,162.74,39222.0,144.0662,144.1723,143.8805,143.8894,39222.0
2019-11-11 11:00:00,162.77,162.88,162.49,162.88,37072.0,143.9159,144.0132,143.6683,144.0132,37072.0
2019-11-11 11:30:00,162.86,163.37,162.7,163.35,81757.0,143.9955,144.4464,143.854,144.4287,81757.0
2019-11-11 12:00:00,163.36,163.43,163.19,163.4,33062.0,144.4376,144.4995,144.2873,144.4729,33062.0
2019-11-11 12:30:00,163.42,163.6,163.4,163.47,25368.0,144.4906,144.6498,144.4729,144.5348,25368.0
2019-11-11 13:00:00,163.45,163.92,163.41,163.86,38421.0,144.5171,144.9327,144.4818,144.8797,38421.0
2019-11-11 13:30:00,163.88,163.88,163.3,163.37,31012.0,144.8973,144.8973,144.3845,144.4464,31012.0
2019-11-11 14:00:00,163.36,163.45,163.24,163.27,39602.0,144.4376,144.5171,144.3315,144.358,39602.0
2019-11-11 14:30:00,163.27,163.33,163.04,163.28,37346.0,144.358,144.411,144.1546,144.3668,37346.0
2019-11-11 15:00:00,163.28,163.4,163.14,163.37,93740.0,144.3668,144.4729,144.2431,144.4464,93740.0
2019-11-11 15:30:00,163.39,163.48,163.15,163.44,194731.0,144.4641,144.5437,144.2519,144.5083,194731.0
2019-11-12 09:30:00,164.15,165.4,163.76,165.4,99517.0,145.1361,146.2413,144.7912,146.2413,99517.0
2019-11-12 10:00:00,165.47,166.46,165.4,165.84,152246.0,146.3032,147.1785,146.2413,146.6303,152246.0
2019-11-12 10:30:00,165.82,165.98,165.41,165.77,86450.0,146.6126,146.7541,146.2501,146.5684,86450.0
2019-11-12 11:00:00,165.78,166.23,165.48,166.17,108790.0,146.5773,146.9751,146.312,146.9221,108790.0
2019-11-12 11:30:00,166.19,166.19,165.73,165.84,63675.0,146.9398,146.9398,146.533,146.6303,63675.0
2019-11-12 12:00:00,165.84,166.09,165.59,166.05,129636.0,146.6303,146.8513,146.4093,146.816,129636.0
2019-11-12 12:30:00,166.02,166.34,166.02,166.28,57186.0,146.7895,147.0724,146.7895,147.0193,57186.0
2019-11-12 13:00:00,166.27,166.36,166.22,166.25,50822.0,147.0105,147.0901,146.9663,146.9928,50822.0
2019-11-12 13:30:00,166.24,166.31,166.05,166.16,73841.0,146.984,147.0459,146.816,146.9132,73841.0
2019-11-12 14:00:00,166.16,166.17,165.57,165.74,101492.0,146.9132,146.9221,146.3916,146.5419,101492.0
2019-11-12 14:30:00,165.7,165.83,165.46,165.77,83062.0,146.5065,146.6215,146.2943,146.5684,83062.0
2019-11-12 15:00:00,165.74,166.09,165.68,165.98,111071.0,146.5419,146.8513,146.4888,146.7541,111071.0
2019-11-12 15:30:00,165.95,166.49,165.74,166.39,207806.0,146.7276,147.205,146.5419,147.1166,207806.0
2019-11-13 09:30:00,166.98,168.26,166.47,168.25,131024.0,147.6383,148.77,147.1873,148.7611,131024.0
2019-11-13 10:00:00,168.19,168.37,167.84,168.32,79994.0,148.7081,148.8672,148.3986,148.823,79994.0
2019-11-13 10:30:00,168.3,168.68,168.21,168.61,80697.0,148.8054,149.1413,148.7258,149.0794,80697.0
2019-11-13 11:00:00,168.62,168.62,167.52,167.52,75604.0,149.0883,149.0883,148.1157,148.1157,75604.0
2019-11-13 11:30:00,167.47,168.19,167.39,168.1,63498.0,148.0715,148.7081,148.0008,148.6285,63498.0
2019-11-13 12:00:00,168.11,168.18,167.91,168.12,56706.0,148.6374,148.6993,148.4605,148.6462,56706.0
2019-11-13 12:30:00,168.12,168.32,168.01,168.26,71212.0,148.6462,148.823,148.5489,148.77,71212.0
2019-11-13 13:00:00,168.28,168.55,168.12,168.28,72815.0,148.7877,149.0264,148.6462,148.7877,72815.0
2019-11-13 13:30:00,168.28,169.13,168.21,169.1,136551.0,148.7877,149.5392,148.7258,149.5127,136551.0
2019-11-13 14:00:00,169.1,169.24,168.76,169.08,94725.0,149.5127,149.6365,149.2121,149.495,94725.0
2019-11-13 14:30:00,169.07,169.23,168.82,169.09,63534.0,149.4862,149.6276,149.2651,149.5038,63534.0
2019-11-13 15:00:00,169.1,169.36,169.04,169.18,91845.0,149.5127,149.7426,149.4596,149.5834,91845.0
2019-11-13 15:30:00,169.19,169.53,168.67,168.99,425175.0,149.5923,149.8929,149.1325,149.4154,425175.0
2019-11-14 09:30:00,168.77,169.13,167.79,169.13,118089.0,149.2209,149.5392,148.3544,149.5392,118089.0
2019-11-14 10:00:00,169.13,169.58,169.04,169.04,55557.0,149.5392,149.9371,149.4596,149.4596,55557.0
2019-11-14 10:30:00,169.05,169.21,168.52,168.59,81973.0,149.4685,149.6099,148.9999,149.0618,81973.0
2019-11-14 11:00:00,168.59,169.09,168.5,169.09,109934.0,149.0618,149.5038,148.9822,149.5038,109934.0
2019-11-14 11:30:00,169.09,169.18,168.59,168.63,34753.0,149.5038,149.5834,149.0618,149.0971,34753.0
2019-11-14 12:00:00,168.61,168.93,168.49,168.89,78794.0,149.0794,149.3624,148.9733,149.327,78794.0
2019-11-14 12:30:00,168.9,169.22,168.77,169.18,66818.0,149.3359,149.6188,149.2209,149.5834,66818.0
2019-11-14 13:00:00,169.22,169.5,169.2,169.37,37442.0,149.6188,149.8664,149.6011,149.7514,37442.0
2019-11-14 13:30:00,169.4,169.93,169.39,169.86,88161.0,149.7779,150.2465,149.7691,150.1847,88161.0
2019-11-14 14:00:00,169.86,170.48,169.82,170.27,121599.0,150.1847,150.7328,150.1493,150.5472,121599.0
2019-11-14 14:30:00,170.26,170.32,169.88,169.93,89259.0,150.5383,150.5914,150.2023,150.2465,89259.0
2019-11-14 15:00:00,169.96,170.08,169.67,170.08,49150.0,150.2731,150.3792,150.0167,150.3792,49150.0
2019-11-14 15:30:00,170.07,170.44,169.98,170.13,271239.0,150.3703,150.6975,150.2908,150.4234,271239.0
2019-11-15 09:30:00,171.15,171.19,169.07,170.02,203197.0,151.3252,151.3606,149.4862,150.3261,203197.0
2019-11-15 10:00:00,170.19,170.83,170.18,170.71,62372.0,150.4764,151.0423,150.4676,150.9362,62372.0
2019-11-15 10:30:00,170.71,170.77,170.38,170.62,49518.0,150.9362,150.9892,150.6444,150.8566,49518.0
2019-11-15 11:00:00,170.63,170.88,170.58,170.81,65348.0,150.8655,151.0865,150.8213,151.0246,65348.0
2019-11-15 11:30:00,170.81,170.92,170.11,170.14,43716.0,151.0246,151.1219,150.4057,150.4322,43716.0
2019-11-15 12:00:00,170.14,170.31,170.08,170.31,42843.0,150.4322,150.5825,150.3792,150.5825,42843.0
2019-11-15 12:30:00,170.32,170.36,170.1,170.25,39564.0,150.5914,150.6267,150.3969,150.5295,39564.0
2019-11-15 13:00:00,170.26,170.3,170.05,170.15,19460.0,150.5383,150.5737,150.3526,150.4411,19460.0
2019-11-15 13:30:00,170.15,170.61,170.12,170.45,29682.0,150.4411,150.8478,150.4145,150.7063,29682.0
2019-11-15 14:00:00,170.45,170.67,170.37,170.48,31220.0,150.7063,150.9008,150.6356,150.7328,31220.0
2019-11-15 14:30:00,170.48,170.66,170.48,170.6,39861.0,150.7328,150.892,150.7328,150.8389,39861.0
2019-11-15 15:00:00,170.57,170.72,170.5,170.56,41861.0,150.8124,150.945,150.7505,150.8036,41861.0
2019-11-15 15:30:00,170.57,171.18,170.38,171.18,266245.0,150.8124,151.3518,150.6444,151.3518,266245.0
2019-11-18 09:30:00,170.64,171.33,170.0,170.95,61211.0,150.8743,151.4844,150.3084,151.1484,61211.0
2019-11-18 10:00:00,171.09,171.09,170.38,170.48,42410.0,151.2722,151.2722,150.6444,150.7328,42410.0
2019-11-18 10:30:00,170.54,170.81,170.42,170.55,25883.0,150.7859,151.0246,150.6798,150.7947,25883.0
2019-11-18 11:00:00,170.47,170.55,170.16,170.34,46764.0,150.724,150.7947,150.4499,150.6091,46764.0
2019-11-18 11:30:00,170.36,170.72,170.36,170.63,37085.0,150.6267,150.945,150.6267,150.8655,37085.0
2019-11-18 12:00:00,170.59,170.72,170.51,170.59,31194.0,150.8301,150.945,150.7594,150.8301,31194.0
2019-11-18 12:30:00,170.58,170.77,170.53,170.77,25183.0,150.8213,150.9892,150.777,150.9892,25183.0
2019-11-18 13:00:00,170.76,171.14,170.73,171.04,25132.0,150.9804,151.3164,150.9539,151.228,25132.0
2019-11-18 13:30:00,171.04,171.28,171.0,171.12,30178.0,151.228,151.4402,151.1926,151.2987,30178.0
2019-11-18 14:00:00,171.12,171.33,170.99,171.28,42675.0,151.2987,151.4844,151.1838,151.4402,42675.0
2019-11-18 14:30:00,171.29,171.33,171.05,171.15,39971.0,151.449,151.4844,151.2368,151.3252,39971.0
2019-11-18 15:00:00,171.16,171.16,170.82,170.91,48066.0,151.3341,151.3341,151.0335,151.113,48066.0
2019-11-18 15:30:00,170.93,170.96,170.57,170.72,130357.0,151.1307,151.1572,150.8124,150.945,130357.0
2019-11-19 09:30:00,171.4,172.32,170.92,172.11,64490.0,151.5463,152.3597,151.1219,152.174,64490.0
2019-11-19 10:00:00,172.05,172.58,172.04,172.14,38498.0,152.121,152.5896,152.1121,152.2006,38498.0
2019-11-19 10:30:00,172.18,172.49,171.77,171.89,41429.0,152.2359,152.51,151.8734,151.9795,41429.0
2019-11-19 11:00:00,171.91,172.51,171.78,172.42,37202.0,151.9972,152.5277,151.8823,152.4481,37202.0
2019-11-19 11:30:00,172.41,172.73,172.33,172.46,29278.0,152.4393,152.7222,152.3685,152.4835,29278.0
2019-11-19 12:00:00,172.47,172.48,171.91,171.95,27078.0,152.4923,152.5012,151.9972,152.0326,27078.0
2019-11-19 12:30:00,171.93,171.93,171.66,171.88,17126.0,152.0149,152.0149,151.7762,151.9707,17126.0
2019-11-19 13:00:00,171.88,171.96,171.63,171.8,24493.0,151.9707,152.0414,151.7496,151.8999,24493.0
2019-11-19 13:30:00,171.81,172.01,171.76,171.84,22338.0,151.9088,152.0856,151.8646,151.9353,22338.0
2019-11-19 14:00:00,171.86,172.21,171.8,172.12,33828.0,151.953,152.2624,151.8999,152.1829,33828.0
2019-11-19 14:30:00,172.13,172.14,171.79,171.84,26356.0,152.1917,152.2006,151.8911,151.9353,26356.0
2019-11-19 15:00:00,171.78,171.92,171.6,171.61,33935.0,151.8823,152.006,151.7231,151.7319,33935.0
2019-11-19 15:30:00,171.61,171.69,170.91,171.09,202826.0,151.7319,151.8027,151.113,151.2722,202826.0
2019-11-20 09:30:00,170.56,171.58,170.31,171.04,58934.0,150.8036,151.7054,150.5825,151.228,58934.0
2019-11-20 10:00:00,171.08,171.17,170.65,170.67,29411.0,151.2633,151.3429,150.8831,150.9008,29411.0
2019-11-20 10:30:00,170.66,170.87,170.42,170.55,28686.0,150.892,151.0777,150.6798,150.7947,28686.0
2019-11-20 11:00:00,170.56,170.56,170.22,170.32,30035.0,150.8036,150.8036,150.503,150.5914,30035.0
2019-11-20 11:30:00,170.31,170.46,170.06,170.14,21945.0,150.5825,150.7152,150.3615,150.4322,21945.0
2019-11-20 12:00:00,170.21,170.21,169.88,169.96,41332.0,150.4941,150.4941,150.2023,150.2731,41332.0
2019-11-20 12:30:00,169.96,170.31,169.04,169.53,63554.0,150.2731,150.5825,149.4596,149.8929,63554.0
2019-11-20 13:00:00,169.47,169.72,169.0,169.08,45379.0,149.8398,150.0609,149.4243,149.495,45379.0
2019-11-20 13:30:00,169.17,169.48,169.02,169.39,29941.0,149.5746,149.8487,149.442,149.7691,29941.0
2019-11-20 14:00:00,169.33,169.6,169.15,169.56,25962.0,149.716,149.9548,149.5569,149.9194,25962.0
2019-11-20 14:30:00,169.54,170.14,169.54,169.96,57916.0,149.9017,150.4322,149.9017,150.2731,57916.0
2019-11-20 15:00:00,170.02,170.28,169.98,170.05,73367.0,150.3261,150.556,150.2908,150.3526,73367.0
2019-11-20 15:30:00,170.06,170.76,170.03,170.58,171783.0,150.3615,150.9804,150.335,150.8213,171783.0
2019-11-21 09:30:00,170.23,170.74,169.55,169.63,43997.0,150.5118,150.9627,149.9106,149.9813,43997.0
2019-11-21 10:00:00,169.66,170.16,169.54,169.7,37539.0,150.0078,150.4499,149.9017,150.0432,37539.0
2019-11-21 10:30:00,169.65,169.83,169.15,169.72,33517.0,149.999,150.1581,149.5569,150.0609,33517.0
2019-11-21 11:00:00,169.74,170.05,169.43,169.43,23484.0,150.0786,150.3526,149.8045,149.8045,23484.0
2019-11-21 11:30:00,169.41,169.75,169.18,169.57,24213.0,149.7868,150.0874,149.5834,149.9282,24213.0
2019-11-21 12:00:00,169.59,169.98,169.46,169.93,36150.0,149.9459,150.2908,149.831,150.2465,36150.0
2019-11-21 12:30:00,169.97,170.38,169.96,170.16,22797.0,150.2819,150.6444,150.2731,150.4499,22797.0
2019-11-21 13:00:00,170.14,170.23,169.7,169.85,19433.0,150.4322,150.5118,150.0432,150.1758,19433.0
2019-11-21 13:30:00,169.9,169.98,169.63,169.67,24898.0,150.22,150.2908,149.9813,150.0167,24898.0
2019-11-21 14:00:00,169.68,170.19,169.64,169.98,30468.0,150.0255,150.4764,149.9901,150.2908,30468.0
2019-11-21 14:30:00,169.97,170.07,169.83,170.02,18438.0,150.2819,150.3703,150.1581,150.3261,18438.0
2019-11-21 15:00:00,170.07,170.16,169.76,169.87,46368.0,150.3703,150.4499,150.0962,150.1935,46368.0
2019-11-21 15:30:00,169.87,169.96,169.52,169.86,126576.0,150.1935,150.2731,149.884,150.1847,126576.0
2019-11-22 09:30:00,171.12,171.5,170.1,170.29,72146.0,151.2987,151.6347,150.3969,150.5648,72146.0
2019-11-22 10:00:00,170.18,170.43,169.72,169.72,38845.0,150.4676,150.6886,150.0609,150.0609,38845.0
2019-11-22 10:30:00,169.66,169.73,169.08,169.37,43002.0,150.0078,150.0697,149.495,149.7514,43002.0
2019-11-22 11:00:00,169.34,169.66,169.07,169.49,52096.0,149.7249,150.0078,149.4862,149.8575,52096.0
2019-11-22 11:30:00,169.53,169.7,169.43,169.56,27974.0,149.8929,150.0432,149.8045,149.9194,27974.0
2019-11-22 12:00:00,169.52,169.55,169.2,169.25,32341.0,149.884,149.9106,149.6011,149.6453,32341.0
2019-11-22 12:30:00,169.24,169.45,169.07,169.45,22264.0,149.6365,149.8221,149.4862,149.8221,22264.0
2019-11-22 13:00:00,169.4,169.66,169.29,169.36,48554.0,149.7779,150.0078,149.6807,149.7426,48554.0
2019-11-22 13:30:00,169.38,169.45,169.07,169.17,25013.0,149.7603,149.8221,149.4862,149.5746,25013.0
2019-11-22 14:00:00,169.18,169.58,169.11,169.53,27892.0,149.5834,149.9371,149.5215,149.8929,27892.0
2019-11-22 14:30:00,169.49,169.67,169.37,169.42,45765.0,149.8575,150.0167,149.7514,149.7956,45765.0
2019-11-22 15:00:00,169.46,169.77,169.43,169.72,62297.0,149.831,150.1051,149.8045,150.0609,62297.0
2019-11-22 15:30:00,169.71,169.83,169.31,169.65,181257.0,150.052,150.1581,149.6984,149.999,181257.0
2019-11-25 09:30:00,170.27,170.95,170.24,170.67,36139.0,150.5472,151.1484,150.5206,150.9008,36139.0
2019-11-25 10:00:00,170.68,170.73,169.96,170.39,39665.0,150.9097,150.9539,150.2731,150.6533,39665.0
2019-11-25 10:30:00,170.41,170.66,170.26,170.33,33011.0,150.6709,150.892,150.5383,150.6002,33011.0
2019-11-25 11:00:00,170.37,170.55,170.21,170.44,26924.0,150.6356,150.7947,150.4941,150.6975,26924.0
2019-11-25 11:30:00,170.45,170.6,170.29,170.32,17595.0,150.7063,150.8389,150.5648,150.5914,17595.0
2019-11-25 12:00:00,170.34,170.5,170.06,170.09,21533.0,150.6091,150.7505,150.3615,150.388,21533.0
2019-11-25 12:30:00,170.09,170.2,169.78,169.82,21924.0,150.388,150.4853,150.1139,150.1493,21924.0
2019-11-25 13:00:00,169.84,170.14,169.84,170.0,26316.0,150.167,150.4322,150.167,150.3084,26316.0
2019-11-25 13:30:00,170.01,170.08,169.81,169.89,20472.0,150.3173,150.3792,150.1404,150.2112,20472.0
2019-11-25 14:00:00,169.92,170.17,169.89,170.07,32561.0,150.2377,150.4587,150.2112,150.3703,32561.0
2019-11-25 14:30:00,170.11,170.17,169.93,170.08,34233.0,150.4057,150.4587,150.2465,150.3792,34233.0
2019-11-25 15:00:00,170.08,170.27,169.99,170.19,35493.0,150.3792,150.5472,150.2996,150.4764,35493.0
2019-11-25 15:30:00,170.19,170.34,169.91,170.2,102909.0,150.4764,150.6091,150.2289,150.4853,102909.0
2019-11-26 09:30:00,170.29,171.81,170.15,171.52,35634.0,150.5648,151.9088,150.4411,151.6524,35634.0
2019-11-26 10:00:00,171.53,171.92,171.42,171.71,55116.0,151.6612,152.006,151.564,151.8204,55116.0
2019-11-26 10:30:00,171.67,171.71,171.12,171.39,36478.0,151.785,151.8204,151.2987,151.5374,36478.0
2019-11-26 11:00:00,171.39,171.91,171.31,171.69,31023.0,151.5374,151.9972,151.4667,151.8027,31023.0
2019-11-26 11:30:00,171.7,171.86,171.59,171.73,18876.0,151.8115,151.953,151.7143,151.838,18876.0
2019-11-26 12:00:00,171.74,171.79,171.53,171.56,25685.0,151.8469,151.8911,151.6612,151.6877,25685.0
2019-11-26 12:30:00,171.57,171.84,171.56,171.84,24542.0,151.6966,151.9353,151.6877,151.9353,24542.0
2019-11-26 13:00:00,171.81,171.9,171.69,171.73,25241.0,151.9088,151.9884,151.8027,151.838,25241.0
2019-11-26 13:30:00,171.75,171.76,171.49,171.66,29231.0,151.8557,151.8646,151.6258,151.7762,29231.0
2019-11-26 14:00:00,171.66,171.75,171.5,171.57,24819.0,151.7762,151.8557,151.6347,151.6966,24819.0
2019-11-26 14:30:00,171.57,171.59,171.39,171.43,32072.0,151.6966,151.7143,151.5374,151.5728,32072.0
2019-11-26 15:00:00,171.44,171.55,171.26,171.5,47779.0,151.5816,151.6789,151.4225,151.6347,47779.0
2019-11-26 15:30:00,171.5,171.71,171.37,171.65,223928.0,151.6347,151.8204,151.5197,151.7673,223928.0
2019-11-27 09:30:00,171.74,171.9,171.07,171.37,36658.0,151.8469,151.9884,151.2545,151.5197,36658.0
2019-11-27 10:00:00,171.4,171.7,171.06,171.45,26366.0,151.5463,151.8115,151.2457,151.5905,26366.0
2019-11-27 10:30:00,171.46,171.58,171.22,171.4,26617.0,151.5993,151.7054,151.3871,151.5463,26617.0
2019-11-27 11:00:00,171.41,171.56,170.96,171.22,37023.0,151.5551,151.6877,151.1572,151.3871,37023.0
2019-11-27 11:30:00,171.15,171.41,171.15,171.28,29077.0,151.3252,151.5551,151.3252,151.4402,29077.0
2019-11-27 12:00:00,171.33,171.58,171.26,171.29,20193.0,151.4844,151.7054,151.4225,151.449,20193.0
2019-11-27 12:30:00,171.31,171.65,171.29,171.65,19457.0,151.4667,151.7673,151.449,151.7673,19457.0
2019-11-27 13:00:00,171.63,171.88,171.59,171.77,21523.0,151.7496,151.9707,151.7143,151.8734,21523.0
2019-11-27 13:30:00,171.79,171.81,171.57,171.62,24585.0,151.8911,151.9088,151.6966,151.7408,24585.0
2019-11-27 14:00:00,171.59,171.72,171.49,171.59,18213.0,151.7143,151.8292,151.6258,151.7143,18213.0
2019-11-27 14:30:00,171.62,171.68,171.52,171.52,19655.0,151.7408,151.7938,151.6524,151.6524,19655.0
2019-11-27 15:00:00,171.56,171.71,171.54,171.65,24954.0,151.6877,151.8204,151.6701,151.7673,24954.0
2019-11-27 15:30:00,171.65,171.67,171.34,171.49,139793.0,151.7673,151.785,151.4932,151.6258,139793.0
2019-11-29 09:30:00,170.82,171.5,170.82,171.25,47991.0,151.0335,151.6347,151.0335,151.4136,47991.0
2019-11-29 10:00:00,171.21,171.48,171.03,171.25,32369.0,151.3783,151.617,151.2191,151.4136,32369.0
2019-11-29 10:30:00,171.1,171.23,170.71,170.73,26052.0,151.281,151.396,150.9362,150.9539,26052.0
2019-11-29 11:00:00,170.7,170.87,170.59,170.79,25703.0,150.9274,151.0777,150.8301,151.0069,25703.0
2019-11-29 11:30:00,170.73,170.99,170.41,170.55,23148.0,150.9539,151.1838,150.6709,150.7947,23148.0
2019-11-29 12:00:00,170.58,170.65,170.26,170.39,25325.0,150.8213,150.8831,150.5383,150.6533,25325.0
2019-11-29 12:30:00,170.41,170.86,170.24,170.72,114090.0,150.6709,151.0688,150.5206,150.945,114090.0
2019-12-02 09:30:00,170.53,170.87,168.98,168.98,88826.0,150.777,151.0777,149.4066,149.4066,88826.0
2019-12-02 10:00:00,169.14,169.84,168.95,169.45,35818.0,149.5481,150.167,149.3801,149.8221,35818.0
2019-12-02 10:30:00,169.39,169.39,168.48,168.64,31392.0,149.7691,149.7691,148.9645,149.106,31392.0
2019-12-02 11:00:00,168.65,168.84,168.37,168.51,21401.0,149.1148,149.2828,148.8672,148.991,21401.0
2019-12-02 11:30:00,168.46,168.78,168.15,168.71,32317.0,148.9468,149.2298,148.6727,149.1679,32317.0
2019-12-02 12:00:00,168.71,168.92,168.34,168.61,52567.0,149.1679,149.3535,148.8407,149.0794,52567.0
2019-12-02 12:30:00,168.6,168.82,168.42,168.62,26369.0,149.0706,149.2651,148.9115,149.0883,26369.0
2019-12-02 13:00:00,168.66,169.06,168.63,169.01,19766.0,149.1237,149.4773,149.0971,149.4331,19766.0
2019-12-02 13:30:00,169.09,169.13,168.88,169.03,17871.0,149.5038,149.5392,149.3182,149.4508,17871.0
2019-12-02 14:00:00,169.0,169.32,168.99,169.15,20698.0,149.4243,149.7072,149.4154,149.5569,20698.0
2019-12-02 14:30:00,169.13,169.3,168.97,169.07,38263.0,149.5392,149.6895,149.3977,149.4862,38263.0
2019-12-02 15:00:00,169.11,169.11,168.59,168.61,40238.0,149.5215,149.5215,149.0618,149.0794,40238.0
2019-12-02 15:30:00,168.58,168.97,168.52,168.6,163185.0,149.0529,149.3977,148.9999,149.0706,163185.0
2019-12-03 09:30:00,166.77,167.44,166.22,167.3,205301.0,147.4526,148.045,146.9663,147.9212,205301.0
2019-12-03 10:00:00,167.22,167.44,166.75,166.79,130038.0,147.8505,148.045,147.4349,147.4703,130038.0
2019-12-03 10:30:00,166.8,167.1,166.46,166.67,112123.0,147.4791,147.7444,147.1785,147.3642,112123.0
2019-12-03 11:00:00,166.67,166.96,166.32,166.66,52650.0,147.3642,147.6206,147.0547,147.3553,52650.0
2019-12-03 11:30:00,166.68,166.84,166.38,166.79,59128.0,147.373,147.5145,147.1078,147.4703,59128.0
2019-12-03 12:00:00,166.81,167.11,166.67,167.08,54286.0,147.4879,147.7532,147.3642,147.7267,54286.0
2019-12-03 12:30:00,167.11,167.12,166.71,166.92,51891.0,147.7532,147.762,147.3995,147.5852,51891.0
2019-12-03 13:00:00,166.92,167.2,166.88,166.99,157746.0,147.5852,147.8328,147.5498,147.6471,157746.0
2019-12-03 13:30:00,167.0,167.32,166.81,166.81,131050.0,147.6559,147.9389,147.4879,147.4879,131050.0
2019-12-03 14:00:00,166.85,166.93,166.73,166.78,79920.0,147.5233,147.594,147.4172,147.4614,79920.0
2019-12-03 14:30:00,166.79,167.09,166.75,166.95,74108.0,147.4703,147.7355,147.4349,147.6117,74108.0
2019-12-03 15:00:00,166.96,167.36,166.78,167.3,119843.0,147.6206,147.9742,147.4614,147.9212,119843.0
2019-12-03 15:30:00,167.32,167.34,166.95,167.1,451529.0,147.9389,147.9566,147.6117,147.7444,451529.0
2019-12-04 09:30:00,167.12,168.69,166.84,168.44,129578.0,147.762,149.1502,147.5145,148.9291,129578.0
2019-12-04 10:00:00,168.39,168.87,168.2,168.27,107437.0,148.8849,149.3093,148.7169,148.7788,107437.0
2019-12-04 10:30:00,168.22,168.86,168.2,168.69,101404.0,148.7346,149.3005,148.7169,149.1502,101404.0
2019-12-04 11:00:00,168.7,168.7,168.18,168.36,89738.0,149.159,149.159,148.6993,148.8584,89738.0
2019-12-04 11:30:00,168.38,168.71,168.37,168.5,70998.0,148.8761,149.1679,148.8672,148.9822,70998.0
2019-12-04 12:00:00,168.47,168.47,168.03,168.13,43523.0,148.9557,148.9557,148.5666,148.655,43523.0
2019-12-04 12:30:00,168.13,168.49,168.1,168.42,34029.0,148.655,148.9733,148.6285,148.9115,34029.0
2019-12-04 13:00:00,168.41,168.41,168.03,168.29,38735.0,148.9026,148.9026,148.5666,148.7965,38735.0
2019-12-04 13:30:00,168.27,168.44,168.2,168.31,38728.0,148.7788,148.9291,148.7169,148.8142,38728.0
2019-12-04 14:00:00,168.33,168.48,168.31,168.47,41303.0,148.8319,148.9645,148.8142,148.9557,41303.0
2019-12-04 14:30:00,168.5,168.76,168.49,168.62,54938.0,148.9822,149.2121,148.9733,149.0883,54938.0
2019-12-04 15:00:00,168.63,168.77,168.39,168.41,95036.0,149.0971,149.2209,148.8849,148.9026,95036.0
2019-12-04 15:30:00,168.42,168.73,168.24,168.58,304751.0,148.9115,149.1855,148.7523,149.0529,304751.0
2019-12-05 09:30:00,168.89,169.01,167.95,168.41,85451.0,149.327,149.4331,148.4959,148.9026,85451.0
2019-12-05 10:00:00,168.41,168.41,167.51,168.1,70520.0,148.9026,148.9026,148.1069,148.6285,70520.0
2019-12-05 10:30:00,168.08,168.56,168.01,168.48,51405.0,148.6108,149.0352,148.5489,148.9645,51405.0
2019-12-05 11:00:00,168.4,168.66,168.27,168.43,53879.0,148.8938,149.1237,148.7788,148.9203,53879.0
2019-12-05 11:30:00,168.43,168.5,167.95,168.03,40223.0,148.9203,148.9822,148.4959,148.5666,40223.0
2019-12-05 12:00:00,168.01,168.24,167.99,168.14,34658.0,148.5489,148.7523,148.5313,148.6639,34658.0
2019-12-05 12:30:00,168.14,168.19,167.81,168.08,36890.0,148.6639,148.7081,148.3721,148.6108,36890.0
2019-12-05 13:00:00,168.07,168.47,168.06,168.47,36708.0,148.602,148.9557,148.5932,148.9557,36708.0
2019-12-05 13:30:00,168.47,168.49,168.27,168.4,24969.0,148.9557,148.9733,148.7788,148.8938,24969.0
2019-12-05 14:00:00,168.4,168.56,168.33,168.55,28994.0,148.8938,149.0352,148.8319,149.0264,28994.0
2019-12-05 14:30:00,168.53,168.71,168.14,168.39,37001.0,149.0087,149.1679,148.6639,148.8849,37001.0
2019-12-05 15:00:00,168.37,168.53,168.28,168.49,63240.0,148.8672,149.0087,148.7877,148.9733,63240.0
2019-12-05 15:30:00,168.48,168.6,168.18,168.36,301506.0,148.9645,149.0706,148.6993,148.8584,301506.0
2019-12-06 09:30:00,169.61,170.22,169.53,170.02,81072.0,149.9636,150.503,149.8929,150.3261,81072.0
2019-12-06 10:00:00,170.0,170.07,169.5,169.74,62494.0,150.3084,150.3703,149.8664,150.0786,62494.0
2019-12-06 10:30:00,169.75,170.47,169.69,170.44,59369.0,150.0874,150.724,150.0343,150.6975,59369.0
2019-12-06 11:00:00,170.47,170.59,170.13,170.58,57494.0,150.724,150.8301,150.4234,150.8213,57494.0
2019-12-06 11:30:00,170.56,170.59,170.27,170.31,37232.0,150.8036,150.8301,150.5472,150.5825,37232.0
2019-12-06 12:00:00,170.31,170.4,170.05,170.07,33226.0,150.5825,150.6621,150.3526,150.3703,33226.0
2019-12-06 12:30:00,170.05,170.18,170.05,170.11,33175.0,150.3526,150.4676,150.3526,150.4057,33175.0
2019-12-06 13:00:00,170.1,170.19,169.96,169.96,49306.0,150.3969,150.4764,150.2731,150.2731,49306.0
2019-12-06 13:30:00,170.0,170.14,169.89,169.92,21005.0,150.3084,150.4322,150.2112,150.2377,21005.0
2019-12-06 14:00:00,169.89,170.06,169.76,170.04,31188.0,150.2112,150.3615,150.0962,150.3438,31188.0
2019-12-06 14:30:00,170.05,170.1,169.84,170.04,29706.0,150.3526,150.3969,150.167,150.3438,29706.0
2019-12-06 15:00:00,170.05,170.13,169.96,170.13,33999.0,150.3526,150.4234,150.2731,150.4234,33999.0
2019-12-06 15:30:00,170.12,170.33,169.86,169.97,164436.0,150.4145,150.6002,150.1847,150.2819,164436.0
2019-12-09 09:30:00,169.66,170.11,169.05,169.72,53453.0,150.0078,150.4057,149.4685,150.0609,53453.0
2019-12-09 10:00:00,169.73,169.93,169.15,169.15,30531.0,150.0697,150.2465,149.5569,149.5569,30531.0
2019-12-09 10:30:00,169.14,169.46,168.89,169.19,33625.0,149.5481,149.831,149.327,149.5923,33625.0
2019-12-09 11:00:00,169.18,169.32,168.84,169.05,31981.0,149.5834,149.7072,149.2828,149.4685,31981.0
2019-12-09 11:30:00,169.06,169.3,168.99,169.24,21948.0,149.4773,149.6895,149.4154,149.6365,21948.0
2019-12-09 12:00:00,169.24,169.56,169.22,169.28,22597.0,149.6365,149.9194,149.6188,149.6718,22597.0
2019-12-09 12:30:00,169.27,169.48,169.17,169.47,16138.0,149.663,149.8487,149.5746,149.8398,16138.0
2019-12-09 13:00:00,169.44,169.54,169.27,169.36,15609.0,149.8133,149.9017,149.663,149.7426,15609.0
2019-12-09 13:30:00,169.34,169.44,169.23,169.23,17349.0,149.7249,149.8133,149.6276,149.6276,17349.0
2019-12-09 14:00:00,169.23,169.24,168.8,168.95,20634.0,149.6276,149.6365,149.2474,149.3801,20634.0
2019-12-09 14:30:00,168.96,169.19,168.89,168.98,26303.0,149.3889,149.5923,149.327,149.4066,26303.0
2019-12-09 15:00:00,168.98,169.13,168.86,169.11,22256.0,149.4066,149.5392,149.3005,149.5215,22256.0
2019-12-09 15:30:00,169.1,169.4,168.86,169.06,190289.0,149.5127,149.7779,149.3005,149.4773,190289.0
2019-12-10 09:30:00,169.07,169.23,168.41,168.73,59623.0,149.4862,149.6276,148.9026,149.1855,59623.0
2019-12-10 10:00:00,168.82,168.98,168.49,168.93,30774.0,149.2651,149.4066,148.9733,149.3624,30774.0
2019-12-10 10:30:00,168.95,169.06,168.65,168.9,60392.0,149.3801,149.4773,149.1148,149.3359,60392.0
2019-12-10 11:00:00,168.92,168.97,168.37,168.76,30851.0,149.3535,149.3977,148.8672,149.2121,30851.0
2019-12-10 11:30:00,168.79,168.87,168.44,168.48,32384.0,149.2386,149.3093,148.9291,148.9645,32384.0
2019-12-10 12:00:00,168.47,168.63,168.28,168.5,26028.0,148.9557,149.0971,148.7877,148.9822,26028.0
2019-12-10 12:30:00,168.51,168.88,168.49,168.83,24685.0,148.991,149.3182,148.9733,149.274,24685.0
2019-12-10 13:00:00,168.84,168.96,168.57,168.61,21582.0,149.2828,149.3889,149.0441,149.0794,21582.0
2019-12-10 13:30:00,168.62,168.79,168.57,168.79,24877.0,149.0883,149.2386,149.0441,149.2386,24877.0
2019-12-10 14:00:00,168.78,168.83,168.55,168.61,31905.0,149.2298,149.274,149.0264,149.0794,31905.0
2019-12-10 14:30:00,168.59,168.79,168.56,168.73,48425.0,149.0618,149.2386,149.0352,149.1855,48425.0
2019-12-10 15:00:00,168.71,168.87,168.56,168.57,52966.0,149.1679,149.3093,149.0352,149.0441,52966.0
2019-12-10 15:30:00,168.57,168.58,168.16,168.43,180671.0,149.0441,149.0529,148.6816,148.9203,180671.0
2019-12-11 09:30:00,168.27,168.31,166.85,167.87,71197.0,148.7788,148.8142,147.5233,148.4252,71197.0
2019-12-11 10:00:00,167.84,167.85,166.92,166.92,65931.0,148.3986,148.4075,147.5852,147.5852,65931.0
2019-12-11 10:30:00,166.85,167.08,166.66,166.69,48783.0,147.5233,147.7267,147.3553,147.3818,48783.0
2019-12-11 11:00:00,166.68,166.91,166.51,166.68,42647.0,147.373,147.5764,147.2227,147.373,42647.0
2019-12-11 11:30:00,166.71,166.97,166.62,166.66,29060.0,147.3995,147.6294,147.32,147.3553,29060.0
2019-12-11 12:00:00,166.56,166.9,166.55,166.75,24203.0,147.2669,147.5675,147.2581,147.4349,24203.0
2019-12-11 12:30:00,166.75,166.83,166.61,166.78,22845.0,147.4349,147.5056,147.3111,147.4614,22845.0
2019-12-11 13:00:00,166.78,167.09,166.7,167.08,23308.0,147.4614,147.7355,147.3907,147.7267,23308.0
2019-12-11 13:30:00,167.1,167.1,166.83,167.02,23438.0,147.7444,147.7444,147.5056,147.6736,23438.0
2019-12-11 14:00:00,166.98,167.27,166.9,167.09,50690.0,147.6383,147.8947,147.5675,147.7355,50690.0
2019-12-11 14:30:00,167.09,167.24,166.87,167.18,38209.0,147.7355,147.8681,147.541,147.8151,38209.0
2019-12-11 15:00:00,167.2,167.29,166.99,167.13,39945.0,147.8328,147.9123,147.6471,147.7709,39945.0
2019-12-11 15:30:00,167.14,167.27,167.04,167.25,209575.0,147.7797,147.8947,147.6913,147.877,209575.0
2019-12-12 09:30:00,166.29,166.73,165.23,166.48,91098.0,147.8286,148.2197,146.8863,147.9975,91098.0
2019-12-12 10:00:00,166.5,166.81,165.73,166.81,213679.0,148.0153,148.2909,147.3308,148.2909,213679.0
2019-12-12 10:30:00,166.74,167.22,166.62,167.07,76787.0,148.2286,148.6553,148.1219,148.522,76787.0
2019-12-12 11:00:00,167.04,167.29,166.51,166.51,31406.0,148.4953,148.7176,148.0242,148.0242,31406.0
2019-12-12 11:30:00,166.5,166.96,166.32,166.56,32802.0,148.0153,148.4242,147.8553,148.0686,32802.0
2019-12-12 12:00:00,166.58,166.71,165.99,166.17,27441.0,148.0864,148.202,147.5619,147.7219,27441.0
2019-12-12 12:30:00,166.19,166.63,166.19,166.38,63521.0,147.7397,148.1308,147.7397,147.9086,63521.0
2019-12-12 13:00:00,166.36,166.76,166.36,166.57,28320.0,147.8908,148.2464,147.8908,148.0775,28320.0
2019-12-12 13:30:00,166.6,166.6,166.4,166.51,46370.0,148.1042,148.1042,147.9264,148.0242,46370.0
2019-12-12 14:00:00,166.54,166.63,166.3,166.43,34037.0,148.0508,148.1308,147.8375,147.953,34037.0
2019-12-12 14:30:00,166.45,167.18,166.42,166.99,60598.0,147.9708,148.6198,147.9442,148.4509,60598.0
2019-12-12 15:00:00,167.0,167.19,166.94,167.17,57685.0,148.4598,148.6287,148.4064,148.6109,57685.0
2019-12-12 15:30:00,167.17,167.55,167.03,167.15,119429.0,148.6109,148.9487,148.4864,148.5931,119429.0
2019-12-13 09:30:00,166.69,167.32,166.01,167.2,47392.0,148.1842,148.7442,147.5797,148.6376,47392.0
2019-12-13 10:00:00,167.22,167.81,166.92,167.73,31028.0,148.6553,149.1798,148.3886,149.1087,31028.0
2019-12-13 10:30:00,167.57,168.0,167.24,167.34,49713.0,148.9665,149.3487,148.6731,148.762,49713.0
2019-12-13 11:00:00,167.36,167.86,166.91,166.99,50019.0,148.7798,149.2243,148.3798,148.4509,50019.0
2019-12-13 11:30:00,166.93,167.62,166.93,167.59,45993.0,148.3975,149.0109,148.3975,148.9843,45993.0
2019-12-13 12:00:00,167.6,167.76,167.44,167.48,20576.0,148.9931,149.1354,148.8509,148.8865,20576.0
2019-12-13 12:30:00,167.47,167.81,167.46,167.81,23394.0,148.8776,149.1798,148.8687,149.1798,23394.0
2019-12-13 13:00:00,167.76,168.0,167.6,167.68,19779.0,149.1354,149.3487,148.9931,149.0643,19779.0
2019-12-13 13:30:00,167.65,168.13,167.63,168.13,22886.0,149.0376,149.4643,149.0198,149.4643,22886.0
2019-12-13 14:00:00,168.15,168.24,167.82,167.91,23031.0,149.4821,149.5621,149.1887,149.2687,23031.0
2019-12-13 14:30:00,167.94,168.05,167.83,168.02,18330.0,149.2954,149.3932,149.1976,149.3665,18330.0
2019-12-13 15:00:00,168.0,168.08,167.89,167.98,35144.0,149.3487,149.4199,149.251,149.331,35144.0
2019-12-13 15:30:00,167.95,168.39,167.95,168.3,87865.0,149.3043,149.6954,149.3043,149.6154,87865.0
2019-12-16 09:30:00,169.16,169.66,168.68,169.35,51206.0,150.38,150.8244,149.9532,150.5489,51206.0
2019-12-16 10:00:00,169.36,169.56,169.01,169.28,63972.0,150.5578,150.7355,150.2466,150.4866,63972.0
2019-12-16 10:30:00,169.26,169.4,169.08,169.27,30992.0,150.4689,150.5933,150.3088,150.4777,30992.0
2019-12-16 11:00:00,169.27,169.4,168.88,169.0,44667.0,150.4777,150.5933,150.131,150.2377,44667.0
2019-12-16 11:30:00,168.96,169.32,168.81,169.27,21247.0,150.2022,150.5222,150.0688,150.4777,21247.0
2019-12-16 12:00:00,169.34,169.4,169.09,169.37,18579.0,150.54,150.5933,150.3177,150.5666,18579.0
2019-12-16 12:30:00,169.38,169.45,169.08,169.18,14151.0,150.5755,150.6378,150.3088,150.3977,14151.0
2019-12-16 13:00:00,169.21,169.28,169.04,169.15,10256.0,150.4244,150.4866,150.2733,150.3711,10256.0
2019-12-16 13:30:00,169.18,169.18,169.0,169.08,18612.0,150.3977,150.3977,150.2377,150.3088,18612.0
2019-12-16 14:00:00,169.06,169.1,168.72,168.78,20903.0,150.2911,150.3266,149.9888,150.0421,20903.0
2019-12-16 14:30:00,168.79,168.96,168.77,168.84,20726.0,150.051,150.2022,150.0333,150.0955,20726.0
2019-12-16 15:00:00,168.83,168.87,168.5,168.66,52074.0,150.0866,150.1222,149.7932,149.9355,52074.0
2019-12-16 15:30:00,168.65,168.93,168.48,168.58,175673.0,149.9266,150.1755,149.7755,149.8643,175673.0
2019-12-17 09:30:00,168.81,168.96,168.16,168.39,72320.0,150.0688,150.2022,149.491,149.6954,72320.0
2019-12-17 10:00:00,168.35,168.84,168.04,168.84,41962.0,149.6599,150.0955,149.3843,150.0955,41962.0
2019-12-17 10:30:00,168.81,169.12,168.62,169.04,44377.0,150.0688,150.3444,149.8999,150.2733,44377.0
2019-12-17 11:00:00,169.08,169.44,169.01,169.22,46332.0,150.3088,150.6289,150.2466,150.4333,46332.0
2019-12-17 11:30:00,169.21,169.3,168.7,168.72,36188.0,150.4244,150.5044,149.971,149.9888,36188.0
2019-12-17 12:00:00,168.72,168.82,168.5,168.56,34579.0,149.9888,150.0777,149.7932,149.8466,34579.0
2019-12-17 12:30:00,168.5,168.66,168.41,168.51,32737.0,149.7932,149.9355,149.7132,149.8021,32737.0
2019-12-17 13:00:00,168.52,168.52,168.32,168.37,27869.0,149.811,149.811,149.6332,149.6777,27869.0
2019-12-17 13:30:00,168.35,168.52,168.28,168.5,40142.0,149.6599,149.811,149.5977,149.7932,40142.0
2019-12-17 14:00:00,168.53,168.57,168.16,168.17,42053.0,149.8199,149.8555,149.491,149.4999,42053.0
2019-12-17 14:30:00,168.2,168.37,168.14,168.25,38508.0,149.5265,149.6777,149.4732,149.571,38508.0
2019-12-17 15:00:00,168.26,168.4,168.24,168.39,43554.0,149.5799,149.7043,149.5621,149.6954,43554.0
2019-12-17 15:30:00,168.38,168.45,168.19,168.35,154026.0,149.6866,149.7488,149.5176,149.6599,154026.0
2019-12-18 09:30:00,168.5,169.74,168.38,169.32,89528.0,149.7932,150.8956,149.6866,150.5222,89528.0
2019-12-18 10:00:00,169.26,169.46,169.17,169.25,40807.0,150.4689,150.6467,150.3888,150.46,40807.0
2019-12-18 10:30:00,169.23,169.46,169.13,169.32,32841.0,150.4422,150.6467,150.3533,150.5222,32841.0
2019-12-18 11:00:00,169.3,169.47,169.1,169.31,50639.0,150.5044,150.6555,150.3266,150.5133,50639.0
2019-12-18 11:30:00,169.28,169.39,169.15,169.22,49421.0,150.4866,150.5844,150.3711,150.4333,49421.0
2019-12-18 12:00:00,169.22,169.25,168.6,168.63,38800.0,150.4333,150.46,149.8821,149.9088,38800.0
2019-12-18 12:30:00,168.62,168.62,168.31,168.5,31696.0,149.8999,149.8999,149.6243,149.7932,31696.0
2019-12-18 13:00:00,168.49,168.52,167.86,167.86,34080.0,149.7843,149.811,149.2243,149.2243,34080.0
2019-12-18 13:30:00,167.83,168.0,167.55,167.58,42720.0,149.1976,149.3487,148.9487,148.9754,42720.0
2019-12-18 14:00:00,167.58,167.59,167.25,167.53,65427.0,148.9754,148.9843,148.682,148.9309,65427.0
2019-12-18 14:30:00,167.55,167.76,167.49,167.53,49549.0,148.9487,149.1354,148.8954,148.9309,49549.0
2019-12-18 15:00:00,167.56,167.62,167.31,167.58,111640.0,148.9576,149.0109,148.7353,148.9754,111640.0
2019-12-18 15:30:00,167.6,167.89,167.41,167.56,235379.0,148.9931,149.251,148.8242,148.9576,235379.0
2019-12-19 09:30:00,167.26,167.62,166.74,166.78,40702.0,148.6909,149.0109,148.2286,148.2642,40702.0
2019-12-19 10:00:00,166.92,167.82,166.9,167.77,30401.0,148.3886,149.1887,148.3709,149.1443,30401.0
2019-12-19 10:30:00,167.76,167.87,167.38,167.85,31140.0,149.1354,149.2332,148.7976,149.2154,31140.0
2019-12-19 11:00:00,167.83,167.92,167.45,167.58,110890.0,149.1976,149.2776,148.8598,148.9754,110890.0
2019-12-19 11:30:00,167.56,167.97,167.46,167.97,177928.0,148.9576,149.3221,148.8687,149.3221,177928.0
2019-12-19 12:00:00,167.97,168.86,167.97,168.77,33502.0,149.3221,150.1133,149.3221,150.0333,33502.0
2019-12-19 12:30:00,168.75,168.86,168.58,168.7,23209.0,150.0155,150.1133,149.8643,149.971,23209.0
2019-12-19 13:00:00,168.74,168.89,168.61,168.83,32392.0,150.0066,150.1399,149.891,150.0866,32392.0
2019-12-19 13:30:00,168.83,169.15,168.75,169.15,21504.0,150.0866,150.3711,150.0155,150.3711,21504.0
2019-12-19 14:00:00,169.13,169.21,169.03,169.18,28010.0,150.3533,150.4244,150.2644,150.3977,28010.0
2019-12-19 14:30:00,169.15,169.39,169.13,169.24,56265.0,150.3711,150.5844,150.3533,150.4511,56265.0
2019-12-19 15:00:00,169.24,169.24,168.79,168.92,62104.0,150.4511,150.4511,150.051,150.1666,62104.0
2019-12-19 15:30:00,168.91,168.99,168.36,168.75,205589.0,150.1577,150.2288,149.6688,150.0155,205589.0
2019-12-20 09:30:00,170.28,171.02,168.23,170.5,659645.0,151.3756,152.0335,149.5532,151.5712,659645.0
2019-12-20 10:00:00,170.55,170.76,170.01,170.69,39328.0,151.6156,151.8023,151.1356,151.7401,39328.0
2019-12-20 10:30:00,170.73,170.97,170.56,170.77,46316.0,151.7757,151.989,151.6245,151.8112,46316.0
2019-12-20 11:00:00,170.78,171.02,170.43,170.43,50910.0,151.8201,152.0335,151.509,151.509,50910.0
2019-12-20 11:30:00,170.48,170.66,170.41,170.6,29747.0,151.5534,151.7134,151.4912,151.6601,29747.0
2019-12-20 12:00:00,170.57,170.62,170.19,170.57,26563.0,151.6334,151.6779,151.2956,151.6334,26563.0
2019-12-20 12:30:00,170.58,170.69,170.31,170.59,29331.0,151.6423,151.7401,151.4023,151.6512,29331.0
2019-12-20 13:00:00,170.59,170.79,170.38,170.74,33301.0,151.6512,151.829,151.4645,151.7845,33301.0
2019-12-20 13:30:00,170.73,170.78,170.41,170.65,30864.0,151.7757,151.8201,151.4912,151.7045,30864.0
2019-12-20 14:00:00,170.67,170.99,170.65,170.93,30621.0,151.7223,152.0068,151.7045,151.9535,30621.0
2019-12-20 14:30:00,170.96,171.08,170.67,171.0,42839.0,151.9801,152.0868,151.7223,152.0157,42839.0
2019-12-20 15:00:00,171.0,171.13,170.9,170.97,64658.0,152.0157,152.1312,151.9268,151.989,64658.0
2019-12-20 15:30:00,170.97,171.32,170.79,171.08,253078.0,151.989,152.3002,151.829,152.0868,253078.0
2019-12-23 09:30:00,171.21,171.36,170.25,170.98,64371.0,152.2024,152.3357,151.3489,151.9979,64371.0
2019-12-23 10:00:00,171.03,171.13,170.72,171.09,35583.0,152.0424,152.1312,151.7668,152.0957,35583.0
2019-12-23 10:30:00,171.07,171.2,170.84,171.17,28376.0,152.0779,152.1935,151.8734,152.1668,28376.0
2019-12-23 11:00:00,171.16,171.17,170.74,170.96,28274.0,152.1579,152.1668,151.7845,151.9801,28274.0
2019-12-23 11:30:00,170.96,171.01,170.69,170.69,33398.0,151.9801,152.0246,151.7401,151.7401,33398.0
2019-12-23 12:00:00,170.69,170.93,170.59,170.75,41933.0,151.7401,151.9535,151.6512,151.7934,41933.0
2019-12-23 12:30:00,170.73,170.79,170.56,170.73,35992.0,151.7757,151.829,151.6245,151.7757,35992.0
2019-12-23 13:00:00,170.72,170.77,170.53,170.75,22502.0,151.7668,151.8112,151.5979,151.7934,22502.0
2019-12-23 13:30:00,170.75,170.75,170.45,170.49,39494.0,151.7934,151.7934,151.5267,151.5623,39494.0
2019-12-23 14:00:00,170.51,170.52,170.1,170.12,70189.0,151.5801,151.589,151.2156,151.2334,70189.0
2019-12-23 14:30:00,170.19,170.2,169.95,170.06,21266.0,151.2956,151.3045,151.0823,151.18,21266.0
2019-12-23 15:00:00,170.07,170.18,170.0,170.11,35551.0,151.1889,151.2867,151.1267,151.2245,35551.0
2019-12-23 15:30:00,170.12,170.21,169.74,169.97,129394.0,151.2334,151.3134,150.8956,151.1,129394.0
2019-12-24 09:30:00,169.95,170.02,169.35,169.49,26888.0,151.0823,151.1445,150.5489,150.6733,26888.0
2019-12-24 10:00:00,169.5,169.98,169.5,169.94,24215.0,150.6822,151.1089,150.6822,151.0734,24215.0
2019-12-24 10:30:00,169.93,170.26,169.93,170.16,24656.0,151.0645,151.3578,151.0645,151.2689,24656.0
2019-12-24 11:00:00,170.15,170.31,169.8,169.86,21335.0,151.26,151.4023,150.9489,151.0022,21335.0
2019-12-24 11:30:00,169.89,170.27,169.86,170.15,16428.0,151.0289,151.3667,151.0022,151.26,16428.0
2019-12-24 12:00:00,170.15,170.25,170.0,170.24,13888.0,151.26,151.3489,151.1267,151.3401,13888.0
2019-12-24 12:30:00,170.25,170.3,169.59,169.91,51109.0,151.3489,151.3934,150.7622,151.0467,51109.0
2019-12-26 09:30:00,170.35,170.59,169.73,170.5,16704.0,151.4378,151.6512,150.8867,151.5712,16704.0
2019-12-26 10:00:00,170.56,170.82,170.46,170.56,14969.0,151.6245,151.8557,151.5356,151.6245,14969.0
2019-12-26 10:30:00,170.56,170.74,170.5,170.72,11617.0,151.6245,151.7845,151.5712,151.7668,11617.0
2019-12-26 11:00:00,170.7,170.72,170.29,170.37,16306.0,151.749,151.7668,151.3845,151.4556,16306.0
2019-12-26 11:30:00,170.36,170.38,170.23,170.23,19851.0,151.4467,151.4645,151.3312,151.3312,19851.0
2019-12-26 12:00:00,170.24,170.32,170.12,170.3,14438.0,151.3401,151.4112,151.2334,151.3934,14438.0
2019-12-26 12:30:00,170.34,170.34,170.03,170.14,30655.0,151.429,151.429,151.1534,151.2512,30655.0
2019-12-26 13:00:00,170.12,170.33,170.11,170.29,13189.0,151.2334,151.4201,151.2245,151.3845,13189.0
2019-12-26 13:30:00,170.29,170.29,170.03,170.03,8540.0,151.3845,151.3845,151.1534,151.1534,8540.0
2019-12-26 14:00:00,170.03,170.07,169.83,169.85,8740.0,151.1534,151.1889,150.9756,150.9934,8740.0
2019-12-26 14:30:00,169.81,169.85,169.58,169.7,10127.0,150.9578,150.9934,150.7533,150.86,10127.0
2019-12-26 15:00:00,169.7,169.86,169.67,169.78,14401.0,150.86,151.0022,150.8333,150.9311,14401.0
2019-12-26 15:30:00,169.78,170.36,169.67,170.35,113100.0,150.9311,151.4467,150.8333,151.4378,113100.0
2019-12-27 09:30:00,170.78,170.78,169.75,170.15,33672.0,151.8201,151.8201,150.9045,151.26,33672.0
2019-12-27 10:00:00,170.08,170.76,170.01,170.74,30740.0,151.1978,151.8023,151.1356,151.7845,30740.0
2019-12-27 10:30:00,170.72,170.74,170.43,170.61,10985.0,151.7668,151.7845,151.509,151.669,10985.0
2019-12-27 11:00:00,170.62,170.64,170.17,170.54,19688.0,151.6779,151.6956,151.2778,151.6068,19688.0
2019-12-27 11:30:00,170.57,170.71,170.42,170.64,19539.0,151.6334,151.7579,151.5001,151.6956,19539.0
2019-12-27 12:00:00,170.65,170.93,170.58,170.71,15141.0,151.7045,151.9535,151.6423,151.7579,15141.0
2019-12-27 12:30:00,170.71,170.95,170.66,170.92,14491.0,151.7579,151.9712,151.7134,151.9446,14491.0
2019-12-27 13:00:00,170.94,170.95,170.47,170.62,28430.0,151.9623,151.9712,151.5445,151.6779,28430.0
2019-12-27 13:30:00,170.55,170.7,170.48,170.51,10284.0,151.6156,151.749,151.5534,151.5801,10284.0
2019-12-27 14:00:00,170.52,170.72,170.47,170.66,11761.0,151.589,151.7668,151.5445,151.7134,11761.0
2019-12-27 14:30:00,170.66,170.84,170.62,170.75,12480.0,151.7134,151.8734,151.6779,151.7934,12480.0
2019-12-27 15:00:00,170.76,170.81,170.59,170.72,16656.0,151.8023,151.8468,151.6512,151.7668,16656.0
2019-12-27 15:30:00,170.74,170.78,170.23,170.77,117184.0,151.7845,151.8201,151.3312,151.8112,117184.0
2019-12-30 09:30:00,170.51,170.85,169.06,169.18,46036.0,151.5801,151.8823,150.2911,150.3977,46036.0
2019-12-30 10:00:00,169.45,169.67,169.03,169.2,29306.0,150.6378,150.8333,150.2644,150.4155,29306.0
2019-12-30 10:30:00,169.2,169.81,169.14,169.52,29396.0,150.4155,150.9578,150.3622,150.7,29396.0
2019-12-30 11:00:00,169.5,169.68,169.03,169.58,22370.0,150.6822,150.8422,150.2644,150.7533,22370.0
2019-12-30 11:30:00,169.56,169.74,169.38,169.56,19524.0,150.7355,150.8956,150.5755,150.7355,19524.0
2019-12-30 12:00:00,169.54,169.9,169.54,169.88,17903.0,150.7178,151.0378,150.7178,151.02,17903.0
2019-12-30 12:30:00,169.89,170.04,169.82,169.84,17562.0,151.0289,151.1623,150.9667,150.9845,17562.0
2019-12-30 13:00:00,169.84,169.87,169.44,169.44,18860.0,150.9845,151.0111,150.6289,150.6289,18860.0
2019-12-30 13:30:00,169.47,169.85,169.47,169.79,19314.0,150.6555,150.9934,150.6555,150.94,19314.0
2019-12-30 14:00:00,169.76,169.76,169.45,169.55,24106.0,150.9133,150.9133,150.6378,150.7267,24106.0
2019-12-30 14:30:00,169.54,169.67,169.48,169.59,15716.0,150.7178,150.8333,150.6644,150.7622,15716.0
2019-12-30 15:00:00,169.62,169.82,169.6,169.74,37954.0,150.7889,150.9667,150.7711,150.8956,37954.0
2019-12-30 15:30:00,169.74,169.8,169.39,169.65,95390.0,150.8956,150.9489,150.5844,150.8156,95390.0
2019-12-31 09:30:00,169.22,170.32,169.22,170.01,22969.0,150.4333,151.4112,150.4333,151.1356,22969.0
2019-12-31 10:00:00,170.05,170.07,169.61,169.65,20685.0,151.1712,151.1889,150.78,150.8156,20685.0
2019-12-31 10:30:00,169.67,169.84,169.51,169.52,27375.0,150.8333,150.9845,150.6911,150.7,27375.0
2019-12-31 11:00:00,169.52,169.81,169.51,169.54,19102.0,150.7,150.9578,150.6911,150.7178,19102.0
2019-12-31 11:30:00,169.52,169.8,169.44,169.47,29456.0,150.7,150.9489,150.6289,150.6555,29456.0
2019-12-31 12:00:00,169.46,169.51,169.24,169.36,25041.0,150.6467,150.6911,150.4511,150.5578,25041.0
2019-12-31 12:30:00,169.37,169.52,169.36,169.42,12334.0,150.5666,150.7,150.5578,150.6111,12334.0
2019-12-31 13:00:00,169.44,169.65,169.41,169.56,12312.0,150.6289,150.8156,150.6022,150.7355,12312.0
2019-12-31 13:30:00,169.6,169.74,169.6,169.67,11907.0,150.7711,150.8956,150.7711,150.8333,11907.0
2019-12-31 14:00:00,169.67,169.96,169.59,169.96,18345.0,150.8333,151.0911,150.7622,151.0911,18345.0
2019-12-31 14:30:00,169.96,170.11,169.89,169.96,22200.0,151.0911,151.2245,151.0289,151.0911,22200.0
2019-12-31 15:00:00,169.96,170.14,169.91,170.07,28501.0,151.0911,151.2512,151.0467,151.1889,28501.0
2019-12-31 15:30:00,170.09,170.66,170.01,170.48,126530.0,151.2067,151.7134,151.1356,151.5534,126530.0
2020-01-02 09:30:00,171.96,172.0,171.03,171.17,131118.0,152.8691,152.9047,152.0424,152.1668,131118.0
2020-01-02 10:00:00,171.13,171.16,170.21,170.55,67036.0,152.1312,152.1579,151.3134,151.6156,67036.0
2020-01-02 10:30:00,170.54,170.54,169.42,169.81,49449.0,151.6068,151.6068,150.6111,150.9578,49449.0
2020-01-02 11:00:00,169.78,170.12,169.74,169.78,33181.0,150.9311,151.2334,150.8956,150.9311,33181.0
2020-01-02 11:30:00,169.76,169.8,169.2,169.67,67385.0,150.9133,150.9489,150.4155,150.8333,67385.0
2020-01-02 12:00:00,169.68,170.1,169.58,169.91,37991.0,150.8422,151.2156,150.7533,151.0467,37991.0
2020-01-02 12:30:00,169.9,170.19,169.9,170.09,37071.0,151.0378,151.2956,151.0378,151.2067,37071.0
2020-01-02 13:00:00,170.09,170.1,169.79,169.82,22681.0,151.2067,151.2156,150.94,150.9667,22681.0
2020-01-02 13:30:00,169.78,169.98,169.73,169.93,25083.0,150.9311,151.1089,150.8867,151.0645,25083.0
2020-01-02 14:00:00,169.92,169.97,169.73,169.83,46607.0,151.0556,151.1,150.8867,150.9756,46607.0
2020-01-02 14:30:00,169.84,170.06,169.74,170.01,40193.0,150.9845,151.18,150.8956,151.1356,40193.0
2020-01-02 15:00:00,169.99,170.08,169.88,169.95,54347.0,151.1178,151.1978,151.02,151.0823,54347.0
2020-01-02 15:30:00,169.95,170.35,169.77,170.33,192213.0,151.0823,151.4378,150.9222,151.4201,192213.0
2020-01-03 09:30:00,168.49,169.79,168.06,169.65,58953.0,149.7843,150.94,149.4021,150.8156,58953.0
2020-01-03 10:00:00,169.61,169.94,169.11,169.73,35806.0,150.78,151.0734,150.3355,150.8867,35806.0
2020-01-03 10:30:00,169.76,169.98,169.13,169.19,45874.0,150.9133,151.1089,150.3533,150.4066,45874.0
2020-01-03 11:00:00,169.14,169.4,168.92,169.23,25952.0,150.3622,150.5933,150.1666,150.4422,25952.0
2020-01-03 11:30:00,169.26,169.55,169.25,169.47,34074.0,150.4689,150.7267,150.46,150.6555,34074.0
2020-01-03 12:00:00,169.5,169.78,169.46,169.69,43580.0,150.6822,150.9311,150.6467,150.8511,43580.0
2020-01-03 12:30:00,169.66,170.05,169.58,169.79,23385.0,150.8244,151.1712,150.7533,150.94,23385.0
2020-01-03 13:00:00,169.8,170.22,169.72,170.22,29593.0,150.9489,151.3223,150.8778,151.3223,29593.0
2020-01-03 13:30:00,170.16,170.21,169.53,169.86,29136.0,151.2689,151.3134,150.7089,151.0022,29136.0
2020-01-03 14:00:00,169.84,169.9,169.65,169.77,17150.0,150.9845,151.0378,150.8156,150.9222,17150.0
2020-01-03 14:30:00,169.81,170.27,169.76,170.27,20613.0,150.9578,151.3667,150.9133,151.3667,20613.0
2020-01-03 15:00:00,170.27,170.45,170.01,170.1,44049.0,151.3667,151.5267,151.1356,151.2156,44049.0
2020-01-03 15:30:00,170.12,170.34,169.84,169.96,112104.0,151.2334,151.429,150.9845,151.0911,112104.0
2020-01-06 09:30:00,169.08,169.74,168.82,169.14,40908.0,150.3088,150.8956,150.0777,150.3622,40908.0
2020-01-06 10:00:00,169.13,169.4,168.98,169.26,27187.0,150.3533,150.5933,150.2199,150.4689,27187.0
2020-01-06 10:30:00,169.28,169.61,169.21,169.31,26068.0,150.4866,150.78,150.4244,150.5133,26068.0
2020-01-06 11:00:00,169.3,169.34,168.91,168.94,29878.0,150.5044,150.54,150.1577,150.1844,29878.0
2020-01-06 11:30:00,168.94,169.26,168.94,169.23,29492.0,150.1844,150.4689,150.1844,150.4422,29492.0
2020-01-06 12:00:00,169.23,169.54,169.22,169.52,29427.0,150.4422,150.7178,150.4333,150.7,29427.0
2020-01-06 12:30:00,169.53,169.65,169.42,169.48,25160.0,150.7089,150.8156,150.6111,150.6644,25160.0
2020-01-06 13:00:00,169.49,169.53,169.36,169.45,20237.0,150.6733,150.7089,150.5578,150.6378,20237.0
2020-01-06 13:30:00,169.43,169.51,169.32,169.38,27140.0,150.62,150.6911,150.5222,150.5755,27140.0
2020-01-06 14:00:00,169.37,169.56,169.22,169.32,22207.0,150.5666,150.7355,150.4333,150.5222,22207.0
2020-01-06 14:30:00,169.36,169.44,169.3,169.31,18264.0,150.5578,150.6289,150.5044,150.5133,18264.0
2020-01-06 15:00:00,169.32,169.61,169.3,169.58,18991.0,150.5222,150.78,150.5044,150.7533,18991.0
2020-01-06 15:30:00,169.56,170.34,169.52,170.21,128435.0,150.7355,151.429,150.7,151.3134,128435.0
2020-01-07 09:30:00,169.29,169.46,168.42,168.75,97745.0,150.4955,150.6467,149.7221,150.0155,97745.0
2020-01-07 10:00:00,168.77,169.13,167.95,168.39,76874.0,150.0333,150.3533,149.3043,149.6954,76874.0
2020-01-07 10:30:00,168.3,168.9,167.99,168.76,33642.0,149.6154,150.1488,149.3399,150.0244,33642.0
2020-01-07 11:00:00,168.73,169.15,168.66,169.0,29838.0,149.9977,150.3711,149.9355,150.2377,29838.0
2020-01-07 11:30:00,169.01,169.01,168.53,168.85,20625.0,150.2466,150.2466,149.8199,150.1044,20625.0
2020-01-07 12:00:00,168.77,169.08,168.73,168.97,32916.0,150.0333,150.3088,149.9977,150.2111,32916.0
2020-01-07 12:30:00,168.94,168.99,168.71,168.93,35135.0,150.1844,150.2288,149.9799,150.1755,35135.0
2020-01-07 13:00:00,168.94,169.03,168.47,168.48,90409.0,150.1844,150.2644,149.7666,149.7755,90409.0
2020-01-07 13:30:00,168.46,168.72,168.38,168.72,83194.0,149.7577,149.9888,149.6866,149.9888,83194.0
2020-01-07 14:00:00,168.72,168.73,168.19,168.2,22413.0,149.9888,149.9977,149.5176,149.5265,22413.0
2020-01-07 14:30:00,168.22,168.38,168.2,168.31,28479.0,149.5443,149.6866,149.5265,149.6243,28479.0
2020-01-07 15:00:00,168.3,168.8,168.3,168.59,36799.0,149.6154,150.0599,149.6154,149.8732,36799.0
2020-01-07 15:30:00,168.58,168.68,168.04,168.19,127652.0,149.8643,149.9532,149.3843,149.5176,127652.0
2020-01-08 09:30:00,168.79,169.45,168.36,169.13,78173.0,150.051,150.6378,149.6688,150.3533,78173.0
2020-01-08 10:00:00,169.13,169.24,168.76,168.84,74989.0,150.3533,150.4511,150.0244,150.0955,74989.0
2020-01-08 10:30:00,168.85,168.92,168.17,168.49,102228.0,150.1044,150.1666,149.4999,149.7843,102228.0
2020-01-08 11:00:00,168.52,169.16,168.33,169.12,63245.0,149.811,150.38,149.6421,150.3444,63245.0
2020-01-08 11:30:00,168.98,169.83,168.76,169.19,80811.0,150.2199,150.9756,150.0244,150.4066,80811.0
2020-01-08 12:00:00,169.19,169.69,168.97,169.55,102094.0,150.4066,150.8511,150.2111,150.7267,102094.0
2020-01-08 12:30:00,169.5,169.61,169.21,169.58,29776.0,150.6822,150.78,150.4244,150.7533,29776.0
2020-01-08 13:00:00,169.57,169.72,169.47,169.5,13619.0,150.7444,150.8778,150.6555,150.6822,13619.0
2020-01-08 13:30:00,169.5,169.62,169.39,169.45,16958.0,150.6822,150.7889,150.5844,150.6378,16958.0
2020-01-08 14:00:00,169.52,169.96,169.49,169.93,36717.0,150.7,151.0911,150.6733,151.0645,36717.0
2020-01-08 14:30:00,169.9,170.12,169.7,170.05,30933.0,151.0378,151.2334,150.86,151.1712,30933.0
2020-01-08 15:00:00,170.05,170.43,170.03,170.38,53569.0,151.1712,151.509,151.1534,151.4645,53569.0
2020-01-08 15:30:00,170.41,170.51,169.52,169.71,190917.0,151.4912,151.5801,150.7,150.8689,190917.0
2020-01-09 09:30:00,170.38,171.34,170.12,171.31,74117.0,151.4645,152.3179,151.2334,152.2913,74117.0
2020-01-09 10:00:00,171.19,171.27,170.85,170.94,43243.0,152.1846,152.2557,151.8823,151.9623,43243.0
2020-01-09 10:30:00,170.95,171.21,170.8,170.9,37817.0,151.9712,152.2024,151.8379,151.9268,37817.0
2020-01-09 11:00:00,170.85,170.98,170.58,170.89,42830.0,151.8823,151.9979,151.6423,151.9179,42830.0
2020-01-09 11:30:00,170.85,171.15,170.85,170.93,29089.0,151.8823,152.149,151.8823,151.9535,29089.0
2020-01-09 12:00:00,170.96,170.98,170.43,170.52,31671.0,151.9801,151.9979,151.509,151.589,31671.0
2020-01-09 12:30:00,170.5,170.62,170.25,170.5,54388.0,151.5712,151.6779,151.3489,151.5712,54388.0
2020-01-09 13:00:00,170.52,170.56,170.26,170.53,17388.0,151.589,151.6245,151.3578,151.5979,17388.0
2020-01-09 13:30:00,170.53,170.66,170.4,170.56,24180.0,151.5979,151.7134,151.4823,151.6245,24180.0
2020-01-09 14:00:00,170.52,170.89,170.49,170.85,16254.0,151.589,151.9179,151.5623,151.8823,16254.0
2020-01-09 14:30:00,170.9,171.04,170.77,170.84,38526.0,151.9268,152.0512,151.8112,151.8734,38526.0
2020-01-09 15:00:00,170.85,170.95,170.71,170.95,25988.0,151.8823,151.9712,151.7579,151.9712,25988.0
2020-01-09 15:30:00,170.94,171.24,170.76,171.22,106394.0,151.9623,152.229,151.8023,152.2113,106394.0
2020-01-10 09:30:00,172.0,172.0,171.26,171.48,47514.0,152.9047,152.9047,152.2468,152.4424,47514.0
2020-01-10 10:00:00,171.57,171.78,171.41,171.56,35158.0,152.5224,152.7091,152.3802,152.5135,35158.0
2020-01-10 10:30:00,171.53,171.72,171.32,171.48,27913.0,152.4868,152.6557,152.3002,152.4424,27913.0
2020-01-10 11:00:00,171.51,171.69,171.36,171.37,34700.0,152.4691,152.6291,152.3357,152.3446,34700.0
2020-01-10 11:30:00,171.34,171.34,170.9,171.03,27553.0,152.3179,152.3179,151.9268,152.0424,27553.0
2020-01-10 12:00:00,171.01,171.23,170.65,171.22,26455.0,152.0246,152.2201,151.7045,152.2113,26455.0
2020-01-10 12:30:00,171.19,171.66,171.12,171.59,19986.0,152.1846,152.6024,152.1224,152.5402,19986.0
2020-01-10 13:00:00,171.59,171.86,171.56,171.71,17461.0,152.5402,152.7802,152.5135,152.6469,17461.0
2020-01-10 13:30:00,171.7,171.8,171.56,171.71,25654.0,152.638,152.7269,152.5135,152.6469,25654.0
2020-01-10 14:00:00,171.7,171.8,171.44,171.59,23677.0,152.638,152.7269,152.4068,152.5402,23677.0
2020-01-10 14:30:00,171.57,171.57,171.22,171.41,21622.0,152.5224,152.5224,152.2113,152.3802,21622.0
2020-01-10 15:00:00,171.42,171.44,170.99,171.05,30326.0,152.3891,152.4068,152.0068,152.0601,30326.0
2020-01-10 15:30:00,171.05,171.16,170.63,171.09,195956.0,152.0601,152.1579,151.6868,152.0957,195956.0
2020-01-13 09:30:00,171.52,172.34,171.1,172.24,70127.0,152.478,153.2069,152.1046,153.118,70127.0
2020-01-13 10:00:00,172.15,172.35,171.71,171.73,25618.0,153.038,153.2158,152.6469,152.6646,25618.0
2020-01-13 10:30:00,171.76,171.79,171.33,171.61,22882.0,152.6913,152.718,152.309,152.558,22882.0
2020-01-13 11:00:00,171.58,171.83,171.44,171.76,35017.0,152.5313,152.7535,152.4068,152.6913,35017.0
2020-01-13 11:30:00,171.78,171.97,171.62,171.97,15976.0,152.7091,152.878,152.5668,152.878,15976.0
2020-01-13 12:00:00,172.02,172.27,172.01,172.09,36379.0,152.9224,153.1447,152.9136,152.9847,36379.0
2020-01-13 12:30:00,172.08,172.27,172.02,172.07,12197.0,152.9758,153.1447,152.9224,152.9669,12197.0
2020-01-13 13:00:00,172.07,172.23,171.92,172.18,18954.0,152.9669,153.1091,152.8335,153.0647,18954.0
2020-01-13 13:30:00,172.18,172.25,171.98,172.21,25823.0,153.0647,153.1269,152.8869,153.0913,25823.0
2020-01-13 14:00:00,172.25,172.47,172.18,172.41,23250.0,153.1269,153.3225,153.0647,153.2691,23250.0
2020-01-13 14:30:00,172.43,172.43,172.02,172.08,25827.0,153.2869,153.2869,152.9224,152.9758,25827.0
2020-01-13 15:00:00,172.02,172.07,171.73,171.78,28769.0,152.9224,152.9669,152.6646,152.7091,28769.0
2020-01-13 15:30:00,171.79,172.44,171.78,172.35,138949.0,152.718,153.2958,152.7091,153.2158,138949.0
2020-01-14 09:30:00,172.12,172.35,171.67,171.92,56194.0,153.0113,153.2158,152.6113,152.8335,56194.0
2020-01-14 10:00:00,171.94,172.12,171.23,171.34,28005.0,152.8513,153.0113,152.2201,152.3179,28005.0
2020-01-14 10:30:00,171.33,171.73,171.33,171.53,29764.0,152.309,152.6646,152.309,152.4868,29764.0
2020-01-14 11:00:00,171.55,171.61,170.54,170.56,31480.0,152.5046,152.558,151.6068,151.6245,31480.0
2020-01-14 11:30:00,170.58,171.02,170.56,171.0,26936.0,151.6423,152.0335,151.6245,152.0157,26936.0
2020-01-14 12:00:00,171.02,171.17,170.88,171.13,14433.0,152.0335,152.1668,151.909,152.1312,14433.0
2020-01-14 12:30:00,171.12,171.78,171.1,171.69,30339.0,152.1224,152.7091,152.1046,152.6291,30339.0
2020-01-14 13:00:00,171.72,171.78,171.6,171.72,15312.0,152.6557,152.7091,152.5491,152.6557,15312.0
2020-01-14 13:30:00,171.74,171.78,171.05,171.4,31565.0,152.6735,152.7091,152.0601,152.3713,31565.0
2020-01-14 14:00:00,171.36,171.44,171.08,171.35,27572.0,152.3357,152.4068,152.0868,152.3268,27572.0
2020-01-14 14:30:00,171.34,171.55,171.16,171.2,32885.0,152.3179,152.5046,152.1579,152.1935,32885.0
2020-01-14 15:00:00,171.19,171.35,170.96,170.97,38743.0,152.1846,152.3268,151.9801,151.989,38743.0
2020-01-14 15:30:00,170.96,171.26,170.5,171.24,181047.0,151.9801,152.2468,151.5712,152.229,181047.0
2020-01-15 09:30:00,172.07,174.49,171.81,173.3,115242.0,152.9669,155.1182,152.7358,154.0603,115242.0
2020-01-15 10:00:00,173.3,173.63,173.23,173.57,60048.0,154.0603,154.3537,153.9981,154.3004,60048.0
2020-01-15 10:30:00,173.58,174.28,173.46,174.11,34759.0,154.3093,154.9315,154.2026,154.7804,34759.0
2020-01-15 11:00:00,174.12,174.14,173.22,173.28,33084.0,154.7893,154.8071,153.9892,154.0426,33084.0
2020-01-15 11:30:00,173.3,173.87,173.26,173.68,28979.0,154.0603,154.5671,154.0248,154.3981,28979.0
2020-01-15 12:00:00,173.72,173.89,173.59,173.66,25913.0,154.4337,154.5848,154.3181,154.3804,25913.0
2020-01-15 12:30:00,173.7,173.81,173.24,173.25,23719.0,154.4159,154.5137,154.007,154.0159,23719.0
2020-01-15 13:00:00,173.24,173.45,173.13,173.16,29378.0,154.007,154.1937,153.9092,153.9359,29378.0
2020-01-15 13:30:00,173.17,173.57,173.07,173.21,43787.0,153.9448,154.3004,153.8559,153.9803,43787.0
2020-01-15 14:00:00,173.26,173.5,173.03,173.46,33737.0,154.0248,154.2381,153.8203,154.2026,33737.0
2020-01-15 14:30:00,173.43,173.49,172.98,172.99,35100.0,154.1759,154.2292,153.7759,153.7848,35100.0
2020-01-15 15:00:00,172.99,173.01,172.45,172.54,58637.0,153.7848,153.8025,153.3047,153.3847,58637.0
2020-01-15 15:30:00,172.54,172.89,172.19,172.86,336328.0,153.3847,153.6959,153.0736,153.6692,336328.0
2020-01-16 09:30:00,173.86,174.27,172.93,173.53,46929.0,154.5582,154.9226,153.7314,154.2648,46929.0
2020-01-16 10:00:00,173.58,173.89,173.43,173.6,183899.0,154.3093,154.5848,154.1759,154.327,183899.0
2020-01-16 10:30:00,173.63,173.92,173.56,173.64,18948.0,154.3537,154.6115,154.2915,154.3626,18948.0
2020-01-16 11:00:00,173.63,173.77,173.45,173.48,18826.0,154.3537,154.4782,154.1937,154.2204,18826.0
2020-01-16 11:30:00,173.51,173.82,173.46,173.75,26420.0,154.247,154.5226,154.2026,154.4604,26420.0
2020-01-16 12:00:00,173.76,173.84,173.7,173.8,16430.0,154.4693,154.5404,154.4159,154.5048,16430.0
2020-01-16 12:30:00,173.8,174.21,173.8,174.06,32474.0,154.5048,154.8693,154.5048,154.736,32474.0
2020-01-16 13:00:00,174.03,174.1,173.89,173.98,18942.0,154.7093,154.7715,154.5848,154.6648,18942.0
2020-01-16 13:30:00,173.98,174.2,173.91,174.11,24389.0,154.6648,154.8604,154.6026,154.7804,24389.0
2020-01-16 14:00:00,174.11,174.3,173.99,174.22,24487.0,154.7804,154.9493,154.6737,154.8782,24487.0
2020-01-16 14:30:00,174.21,174.21,174.03,174.12,29130.0,154.8693,154.8693,154.7093,154.7893,29130.0
2020-01-16 15:00:00,174.15,174.33,174.07,174.17,47280.0,154.816,154.976,154.7449,154.8338,47280.0
2020-01-16 15:30:00,174.15,174.94,174.15,174.93,211069.0,154.816,155.5183,154.816,155.5094,211069.0
2020-01-17 09:30:00,175.92,176.07,175.1,175.75,379662.0,156.3895,156.5228,155.6605,156.2383,379662.0
2020-01-17 10:00:00,175.77,176.08,175.47,175.83,57996.0,156.2561,156.5317,155.9894,156.3095,57996.0
2020-01-17 10:30:00,175.8,175.96,175.66,175.69,44604.0,156.2828,156.425,156.1583,156.185,44604.0
2020-01-17 11:00:00,175.71,175.8,175.45,175.69,45479.0,156.2028,156.2828,155.9716,156.185,45479.0
2020-01-17 11:30:00,175.69,175.81,175.59,175.7,38136.0,156.185,156.2917,156.0961,156.1939,38136.0
2020-01-17 12:00:00,175.7,175.96,175.56,175.94,67638.0,156.1939,156.425,156.0694,156.4072,67638.0
2020-01-17 12:30:00,175.92,175.92,175.71,175.79,35056.0,156.3895,156.3895,156.2028,156.2739,35056.0
2020-01-17 13:00:00,175.8,175.98,175.79,175.95,25351.0,156.2828,156.4428,156.2739,156.4161,25351.0
2020-01-17 13:30:00,175.96,176.28,175.89,176.27,30209.0,156.425,156.7095,156.3628,156.7006,30209.0
2020-01-17 14:00:00,176.25,176.25,175.9,175.9,56433.0,156.6828,156.6828,156.3717,156.3717,56433.0
2020-01-17 14:30:00,175.92,176.23,175.89,176.22,74248.0,156.3895,156.6651,156.3628,156.6562,74248.0
2020-01-17 15:00:00,176.22,176.38,176.11,176.36,99962.0,156.6562,156.7984,156.5584,156.7806,99962.0
2020-01-17 15:30:00,176.36,176.91,176.35,176.87,393684.0,156.7806,157.2696,156.7717,157.234,393684.0
2020-01-21 09:30:00,175.68,177.6,174.95,176.64,116101.0,156.1761,157.883,155.5272,157.0295,116101.0
2020-01-21 10:00:00,176.63,177.32,176.47,176.66,45168.0,157.0206,157.634,156.8784,157.0473,45168.0
2020-01-21 10:30:00,176.65,177.0,176.56,176.77,41805.0,157.0384,157.3496,156.9584,157.1451,41805.0
2020-01-21 11:00:00,176.79,176.97,176.56,176.9,37282.0,157.1629,157.3229,156.9584,157.2607,37282.0
2020-01-21 11:30:00,176.9,177.15,176.79,176.88,41627.0,157.2607,157.4829,157.1629,157.2429,41627.0
2020-01-21 12:00:00,176.88,177.01,176.65,176.81,29918.0,157.2429,157.3585,157.0384,157.1807,29918.0
2020-01-21 12:30:00,176.82,176.87,176.6,176.64,29998.0,157.1895,157.234,156.994,157.0295,29998.0
2020-01-21 13:00:00,176.63,176.77,176.26,176.46,40404.0,157.0206,157.1451,156.6917,156.8695,40404.0
2020-01-21 13:30:00,176.47,176.52,176.15,176.35,33474.0,156.8784,156.9229,156.5939,156.7717,33474.0
2020-01-21 14:00:00,176.37,176.73,176.3,176.46,48152.0,156.7895,157.1095,156.7273,156.8695,48152.0
2020-01-21 14:30:00,176.45,176.47,176.23,176.45,46760.0,156.8606,156.8784,156.6651,156.8606,46760.0
2020-01-21 15:00:00,176.44,176.58,176.3,176.39,50629.0,156.8517,156.9762,156.7273,156.8073,50629.0
2020-01-21 15:30:00,176.36,176.49,176.01,176.14,197921.0,156.7806,156.8962,156.4695,156.585,197921.0
2020-01-22 09:30:00,178.09,179.8,177.19,179.45,128677.0,158.3186,159.8387,157.5185,159.5276,128677.0
2020-01-22 10:00:00,179.44,179.89,179.26,179.67,107312.0,159.5187,159.9187,159.3587,159.7231,107312.0
2020-01-22 10:30:00,179.7,179.7,179.28,179.5,69767.0,159.7498,159.7498,159.3764,159.572,69767.0
2020-01-22 11:00:00,179.48,179.51,178.89,179.05,54408.0,159.5542,159.5809,159.0297,159.172,54408.0
2020-01-22 11:30:00,179.05,179.11,178.7,178.76,46004.0,159.172,159.2253,158.8608,158.9142,46004.0
2020-01-22 12:00:00,178.8,178.91,178.31,178.49,45382.0,158.9497,159.0475,158.5141,158.6741,45382.0
2020-01-22 12:30:00,178.46,178.8,178.46,178.76,39804.0,158.6475,158.9497,158.6475,158.9142,39804.0
2020-01-22 13:00:00,178.76,178.82,178.63,178.72,20971.0,158.9142,158.9675,158.7986,158.8786,20971.0
2020-01-22 13:30:00,178.72,178.72,178.41,178.59,27809.0,158.8786,158.8786,158.603,158.763,27809.0
2020-01-22 14:00:00,178.59,178.8,178.51,178.62,27136.0,158.763,158.9497,158.6919,158.7897,27136.0
2020-01-22 14:30:00,178.6,178.72,178.36,178.64,26535.0,158.7719,158.8786,158.5586,158.8075,26535.0
2020-01-22 15:00:00,178.59,178.62,177.91,178.01,48681.0,158.763,158.7897,158.1585,158.2474,48681.0
2020-01-22 15:30:00,178.0,178.52,178.0,178.32,179856.0,158.2385,158.7008,158.2385,158.523,179856.0
2020-01-23 09:30:00,177.77,178.3,177.37,178.15,68996.0,158.0341,158.5052,157.6785,158.3719,68996.0
2020-01-23 10:00:00,178.21,178.4,178.0,178.28,21173.0,158.4252,158.5941,158.2385,158.4875,21173.0
2020-01-23 10:30:00,178.29,178.46,177.47,177.55,24876.0,158.4964,158.6475,157.7674,157.8385,24876.0
2020-01-23 11:00:00,177.52,177.65,177.05,177.1,29773.0,157.8118,157.9274,157.394,157.4385,29773.0
2020-01-23 11:30:00,177.22,177.5,177.01,177.23,29894.0,157.5451,157.7941,157.3585,157.554,29894.0
2020-01-23 12:00:00,177.33,177.75,177.26,177.75,19308.0,157.6429,158.0163,157.5807,158.0163,19308.0
2020-01-23 12:30:00,177.72,177.74,177.33,177.33,15517.0,157.9896,158.0074,157.6429,157.6429,15517.0
2020-01-23 13:00:00,177.41,177.76,177.21,177.61,24241.0,157.714,158.0252,157.5363,157.8918,24241.0
2020-01-23 13:30:00,177.57,177.84,177.36,177.64,131299.0,157.8563,158.0963,157.6696,157.9185,131299.0
2020-01-23 14:00:00,177.64,178.11,177.55,177.88,91187.0,157.9185,158.3363,157.8385,158.1319,91187.0
2020-01-23 14:30:00,177.9,177.92,177.62,177.69,80596.0,158.1496,158.1674,157.9007,157.963,80596.0
2020-01-23 15:00:00,177.71,177.8,177.43,177.74,101388.0,157.9807,158.0607,157.7318,158.0074,101388.0
2020-01-23 15:30:00,177.73,177.93,177.52,177.86,193276.0,157.9985,158.1763,157.8118,158.1141,193276.0
2020-01-24 09:30:00,178.83,178.93,177.95,178.13,47156.0,158.9764,159.0653,158.1941,158.3541,47156.0
2020-01-24 10:00:00,178.18,178.25,177.82,177.98,34673.0,158.3986,158.4608,158.0785,158.2208,34673.0
2020-01-24 10:30:00,177.99,178.2,177.78,177.95,22018.0,158.2297,158.4163,158.043,158.1941,22018.0
2020-01-24 11:00:00,177.96,178.12,177.42,177.71,31581.0,158.203,158.3452,157.7229,157.9807,31581.0
2020-01-24 11:30:00,177.7,177.74,177.44,177.47,35702.0,157.9719,158.0074,157.7407,157.7674,35702.0
2020-01-24 12:00:00,177.46,177.47,176.78,177.01,26418.0,157.7585,157.7674,157.154,157.3585,26418.0
2020-01-24 12:30:00,177.03,177.42,176.99,177.32,26355.0,157.3762,157.7229,157.3407,157.634,26355.0
2020-01-24 13:00:00,177.28,177.31,176.84,176.86,30290.0,157.5985,157.6251,157.2073,157.2251,30290.0
2020-01-24 13:30:00,176.87,176.9,176.18,176.56,48893.0,157.234,157.2607,156.6206,156.9584,48893.0
2020-01-24 14:00:00,176.56,176.99,176.29,176.5,80389.0,156.9584,157.3407,156.7184,156.9051,80389.0
2020-01-24 14:30:00,176.54,177.38,176.54,177.37,49722.0,156.9406,157.6874,156.9406,157.6785,49722.0
2020-01-24 15:00:00,177.4,177.78,177.27,177.53,72819.0,157.7052,158.043,157.5896,157.8207,72819.0
2020-01-24 15:30:00,177.53,177.53,176.69,177.2,239689.0,157.8207,157.8207,157.074,157.5274,239689.0
2020-01-27 09:30:00,175.19,176.0,174.49,175.77,67985.0,155.7405,156.4606,155.1182,156.2561,67985.0
2020-01-27 10:00:00,175.66,176.39,175.54,176.35,77430.0,156.1583,156.8073,156.0517,156.7717,77430.0
2020-01-27 10:30:00,176.28,176.6,175.7,176.05,43676.0,156.7095,156.994,156.1939,156.505,43676.0
2020-01-27 11:00:00,176.02,176.29,175.57,175.87,68260.0,156.4784,156.7184,156.0783,156.345,68260.0
2020-01-27 11:30:00,175.88,176.24,175.77,176.07,32149.0,156.3539,156.6739,156.2561,156.5228,32149.0
2020-01-27 12:00:00,176.03,176.51,175.81,176.23,35803.0,156.4873,156.914,156.2917,156.6651,35803.0
2020-01-27 12:30:00,176.24,176.63,176.04,176.17,57706.0,156.6739,157.0206,156.4961,156.6117,57706.0
2020-01-27 13:00:00,176.15,176.16,175.86,176.13,24882.0,156.5939,156.6028,156.3361,156.5762,24882.0
2020-01-27 13:30:00,176.1,176.3,175.99,176.0,40303.0,156.5495,156.7273,156.4517,156.4606,40303.0
2020-01-27 14:00:00,176.03,176.33,175.84,176.3,42891.0,156.4873,156.7539,156.3183,156.7273,42891.0
2020-01-27 14:30:00,176.3,176.31,175.77,175.88,56707.0,156.7273,156.7362,156.2561,156.3539,56707.0
2020-01-27 15:00:00,175.88,176.11,175.64,175.84,68188.0,156.3539,156.5584,156.1406,156.3183,68188.0
2020-01-27 15:30:00,175.83,175.98,175.58,175.77,169309.0,156.3095,156.4428,156.0872,156.2561,169309.0
2020-01-28 09:30:00,176.06,177.25,175.9,177.2,68240.0,156.5139,157.5718,156.3717,157.5274,68240.0
2020-01-28 10:00:00,177.29,177.93,177.28,177.79,60187.0,157.6074,158.1763,157.5985,158.0519,60187.0
2020-01-28 10:30:00,177.79,178.25,177.68,177.91,57409.0,158.0519,158.4608,157.9541,158.1585,57409.0
2020-01-28 11:00:00,177.95,178.4,177.73,178.36,48445.0,158.1941,158.5941,157.9985,158.5586,48445.0
2020-01-28 11:30:00,178.35,178.43,178.03,178.33,36299.0,158.5497,158.6208,158.2652,158.5319,36299.0
2020-01-28 12:00:00,178.32,178.7,178.12,178.53,38543.0,158.523,158.8608,158.3452,158.7097,38543.0
2020-01-28 12:30:00,178.55,178.69,178.35,178.49,41156.0,158.7275,158.8519,158.5497,158.6741,41156.0
2020-01-28 13:00:00,178.5,178.54,178.0,178.0,54304.0,158.683,158.7186,158.2385,158.2385,54304.0
2020-01-28 13:30:00,178.01,178.34,177.81,178.23,41596.0,158.2474,158.5408,158.0696,158.443,41596.0
2020-01-28 14:00:00,178.3,178.55,178.24,178.45,41490.0,158.5052,158.7275,158.4519,158.6386,41490.0
2020-01-28 14:30:00,178.48,178.96,178.38,178.42,61571.0,158.6653,159.092,158.5764,158.6119,61571.0
2020-01-28 15:00:00,178.37,178.68,178.29,178.62,88763.0,158.5675,158.8431,158.4964,158.7897,88763.0
2020-01-28 15:30:00,178.6,178.63,178.16,178.3,180697.0,158.7719,158.7986,158.3808,158.5052,180697.0
2020-01-29 09:30:00,171.85,174.28,171.1,172.14,414194.0,152.7713,154.9315,152.1046,153.0291,414194.0
2020-01-29 10:00:00,172.02,172.38,171.42,172.02,275179.0,152.9224,153.2425,152.3891,152.9224,275179.0
2020-01-29 10:30:00,171.98,172.32,171.53,171.62,217771.0,152.8869,153.1891,152.4868,152.5668,217771.0
2020-01-29 11:00:00,171.58,172.07,171.35,171.81,125000.0,152.5313,152.9669,152.3268,152.7358,125000.0
2020-01-29 11:30:00,171.8,172.1,171.66,172.02,109663.0,152.7269,152.9936,152.6024,152.9224,109663.0
2020-01-29 12:00:00,171.99,172.09,171.78,171.83,71156.0,152.8958,152.9847,152.7091,152.7535,71156.0
2020-01-29 12:30:00,171.81,172.07,171.34,172.01,143239.0,152.7358,152.9669,152.3179,152.9136,143239.0
2020-01-29 13:00:00,172.01,172.74,171.75,172.62,143285.0,152.9136,153.5625,152.6824,153.4558,143285.0
2020-01-29 13:30:00,172.56,172.75,172.0,172.06,132138.0,153.4025,153.5714,152.9047,152.958,132138.0
2020-01-29 14:00:00,172.12,172.85,172.12,172.62,125400.0,153.0113,153.6603,153.0113,153.4558,125400.0
2020-01-29 14:30:00,172.59,172.73,171.98,171.98,121653.0,153.4292,153.5536,152.8869,152.8869,121653.0
2020-01-29 15:00:00,172.03,172.09,171.37,171.57,115237.0,152.9313,152.9847,152.3446,152.5224,115237.0
2020-01-29 15:30:00,171.54,171.66,170.93,170.95,603756.0,152.4957,152.6024,151.9535,151.9712,603756.0
2020-01-30 09:30:00,168.96,170.55,168.47,170.01,226879.0,150.2022,151.6156,149.7666,151.1356,226879.0
2020-01-30 10:00:00,169.97,170.14,169.65,169.69,152815.0,151.1,151.2512,150.8156,150.8511,152815.0
2020-01-30 10:30:00,169.68,169.71,168.34,168.64,123641.0,150.8422,150.8689,149.651,149.9177,123641.0
2020-01-30 11:00:00,168.63,169.92,168.58,169.88,93732.0,149.9088,151.0556,149.8643,151.02,93732.0
2020-01-30 11:30:00,169.86,170.4,169.7,169.99,160439.0,151.0022,151.4823,150.86,151.1178,160439.0
2020-01-30 12:00:00,170.0,170.24,169.83,170.09,91317.0,151.1267,151.3401,150.9756,151.2067,91317.0
2020-01-30 12:30:00,170.09,170.11,169.42,169.8,48509.0,151.2067,151.2245,150.6111,150.9489,48509.0
2020-01-30 13:00:00,169.84,170.49,169.77,170.48,44639.0,150.9845,151.5623,150.9222,151.5534,44639.0
2020-01-30 13:30:00,170.47,171.18,170.4,171.08,120341.0,151.5445,152.1757,151.4823,152.0868,120341.0
2020-01-30 14:00:00,171.11,171.75,171.05,171.55,77873.0,152.1135,152.6824,152.0601,152.5046,77873.0
2020-01-30 14:30:00,171.52,172.77,171.4,172.68,193166.0,152.478,153.5892,152.3713,153.5092,193166.0
2020-01-30 15:00:00,172.72,173.85,172.56,173.7,180829.0,153.5447,154.5493,153.4025,154.4159,180829.0
2020-01-30 15:30:00,173.69,175.08,173.67,175.0,392438.0,154.407,155.6427,154.3893,155.5716,392438.0
2020-01-31 09:30:00,174.5,175.3,173.77,175.18,148620.0,155.1271,155.8383,154.4782,155.7316,148620.0
2020-01-31 10:00:00,175.17,175.44,174.18,174.41,107406.0,155.7227,155.9628,154.8426,155.0471,107406.0
2020-01-31 10:30:00,174.37,174.77,173.63,173.78,88663.0,155.0115,155.3671,154.3537,154.487,88663.0
2020-01-31 11:00:00,173.77,173.87,172.67,172.76,77352.0,154.4782,154.5671,153.5003,153.5803,77352.0
2020-01-31 11:30:00,172.76,173.65,172.66,173.65,108092.0,153.5803,154.3715,153.4914,154.3715,108092.0
2020-01-31 12:00:00,173.64,173.83,173.08,173.51,83539.0,154.3626,154.5315,153.8648,154.247,83539.0
2020-01-31 12:30:00,173.54,173.54,172.69,173.06,69061.0,154.2737,154.2737,153.5181,153.847,69061.0
2020-01-31 13:00:00,173.08,173.34,172.76,173.19,34986.0,153.8648,154.0959,153.5803,153.9625,34986.0
2020-01-31 13:30:00,173.2,173.49,172.86,173.39,86525.0,153.9714,154.2292,153.6692,154.1403,86525.0
2020-01-31 14:00:00,173.46,173.66,172.87,172.99,60948.0,154.2026,154.3804,153.6781,153.7848,60948.0
2020-01-31 14:30:00,172.96,173.55,172.88,172.92,95744.0,153.7581,154.2826,153.687,153.7225,95744.0
2020-01-31 15:00:00,172.9,173.0,172.14,172.15,169733.0,153.7047,153.7936,153.0291,153.038,169733.0
2020-01-31 15:30:00,172.14,172.17,170.84,171.34,663354.0,153.0291,153.0558,151.8734,152.3179,663354.0
2020-02-03 09:30:00,173.88,175.07,172.99,174.32,229216.0,154.5759,155.6338,153.7848,154.9671,229216.0
2020-02-03 10:00:00,174.44,175.17,174.32,175.02,149274.0,155.0738,155.7227,154.9671,155.5894,149274.0
2020-02-03 10:30:00,175.02,175.02,174.36,174.58,132062.0,155.5894,155.5894,155.0027,155.1982,132062.0
2020-02-03 11:00:00,174.63,174.82,174.05,174.44,78756.0,155.2427,155.4116,154.7271,155.0738,78756.0
2020-02-03 11:30:00,174.47,174.56,173.36,173.66,85367.0,155.1004,155.1805,154.1137,154.3804,85367.0
2020-02-03 12:00:00,173.71,173.89,173.43,173.73,56038.0,154.4248,154.5848,154.1759,154.4426,56038.0
2020-02-03 12:30:00,173.74,173.98,173.59,173.78,39018.0,154.4515,154.6648,154.3181,154.487,39018.0
2020-02-03 13:00:00,173.8,173.91,173.44,173.5,56167.0,154.5048,154.6026,154.1848,154.2381,56167.0
2020-02-03 13:30:00,173.49,173.82,173.47,173.66,71153.0,154.2292,154.5226,154.2115,154.3804,71153.0
2020-02-03 14:00:00,173.67,173.67,173.21,173.42,65709.0,154.3893,154.3893,153.9803,154.167,65709.0
2020-02-03 14:30:00,173.39,174.07,173.18,173.97,72631.0,154.1403,154.7449,153.9537,154.656,72631.0
2020-02-03 15:00:00,173.93,174.1,173.79,174.01,72917.0,154.6204,154.7715,154.4959,154.6915,72917.0
2020-02-03 15:30:00,174.0,174.08,173.54,173.97,246704.0,154.6826,154.7537,154.2737,154.656,246704.0
2020-02-04 09:30:00,176.71,177.01,174.8,175.79,271349.0,157.0918,157.3585,155.3938,156.2739,271349.0
2020-02-04 10:00:00,175.79,176.53,175.66,176.15,163921.0,156.2739,156.9317,156.1583,156.5939,163921.0
2020-02-04 10:30:00,176.13,176.74,176.03,176.44,102499.0,156.5762,157.1184,156.4873,156.8517,102499.0
2020-02-04 11:00:00,176.43,177.37,176.43,177.2,111558.0,156.8428,157.6785,156.8428,157.5274,111558.0
2020-02-04 11:30:00,177.22,177.65,177.17,177.49,151428.0,157.5451,157.9274,157.5007,157.7852,151428.0
2020-02-04 12:00:00,177.48,177.66,177.27,177.46,112829.0,157.7763,157.9363,157.5896,157.7585,112829.0
2020-02-04 12:30:00,177.47,177.83,177.22,177.83,112654.0,157.7674,158.0874,157.5451,158.0874,112654.0
2020-02-04 13:00:00,177.82,177.97,177.35,177.51,94226.0,158.0785,158.2119,157.6607,157.8029,94226.0
2020-02-04 13:30:00,177.51,177.99,177.48,177.96,76572.0,157.8029,158.2297,157.7763,158.203,76572.0
2020-02-04 14:00:00,177.97,178.07,177.75,177.84,73528.0,158.2119,158.3008,158.0163,158.0963,73528.0
2020-02-04 14:30:00,177.81,177.94,177.61,177.86,100606.0,158.0696,158.1852,157.8918,158.1141,100606.0
2020-02-04 15:00:00,177.84,177.84,177.29,177.31,97299.0,158.0963,158.0963,157.6074,157.6251,97299.0
2020-02-04 15:30:00,177.28,177.29,175.51,175.92,484059.0,157.5985,157.6074,156.025,156.3895,484059.0
2020-02-05 09:30:00,178.37,178.99,176.81,177.51,250902.0,158.5675,159.1186,157.1807,157.8029,250902.0
2020-02-05 10:00:00,177.5,178.11,177.34,177.77,187441.0,157.7941,158.3363,157.6518,158.0341,187441.0
2020-02-05 10:30:00,177.71,177.86,177.18,177.49,184975.0,157.9807,158.1141,157.5096,157.7852,184975.0
2020-02-05 11:00:00,177.49,177.9,177.46,177.87,150652.0,157.7852,158.1496,157.7585,158.123,150652.0
2020-02-05 11:30:00,177.88,178.04,177.49,177.97,74389.0,158.1319,158.2741,157.7852,158.2119,74389.0
2020-02-05 12:00:00,177.96,178.01,177.39,177.45,57357.0,158.203,158.2474,157.6963,157.7496,57357.0
2020-02-05 12:30:00,177.41,177.76,177.18,177.64,128599.0,157.714,158.0252,157.5096,157.9185,128599.0
2020-02-05 13:00:00,177.62,177.86,177.48,177.66,47025.0,157.9007,158.1141,157.7763,157.9363,47025.0
2020-02-05 13:30:00,177.63,178.12,177.62,178.12,61130.0,157.9096,158.3452,157.9007,158.3452,61130.0
2020-02-05 14:00:00,178.12,178.73,177.88,178.68,75012.0,158.3452,158.8875,158.1319,158.8431,75012.0
2020-02-05 14:30:00,178.68,178.75,178.28,178.66,53214.0,158.8431,158.9053,158.4875,158.8253,53214.0
2020-02-05 15:00:00,178.66,178.99,178.66,178.84,95211.0,158.8253,159.1186,158.8253,158.9853,95211.0
2020-02-05 15:30:00,178.82,179.01,178.41,178.66,253992.0,158.9675,159.1364,158.603,158.8253,253992.0
2020-02-06 09:30:00,179.75,180.39,179.24,180.39,146899.0,159.7943,160.3632,159.3409,160.3632,146899.0
2020-02-06 10:00:00,180.39,180.47,179.36,179.63,101592.0,160.3632,160.4343,159.4476,159.6876,101592.0
2020-02-06 10:30:00,179.62,179.79,179.02,179.05,59340.0,159.6787,159.8298,159.1453,159.172,59340.0
2020-02-06 11:00:00,179.03,179.24,178.8,179.21,34865.0,159.1542,159.3409,158.9497,159.3142,34865.0
2020-02-06 11:30:00,179.19,179.61,179.16,179.29,36631.0,159.2964,159.6698,159.2698,159.3853,36631.0
2020-02-06 12:00:00,179.31,179.76,179.31,179.68,34787.0,159.4031,159.8032,159.4031,159.732,34787.0
2020-02-06 12:30:00,179.65,179.88,179.64,179.86,48232.0,159.7054,159.9098,159.6965,159.892,48232.0
2020-02-06 13:00:00,179.88,179.94,179.7,179.72,35340.0,159.9098,159.9632,159.7498,159.7676,35340.0
2020-02-06 13:30:00,179.71,179.89,179.5,179.86,38789.0,159.7587,159.9187,159.572,159.892,38789.0
2020-02-06 14:00:00,179.84,179.95,179.65,179.89,41505.0,159.8743,159.9721,159.7054,159.9187,41505.0
2020-02-06 14:30:00,179.86,179.94,179.73,179.81,52440.0,159.892,159.9632,159.7765,159.8476,52440.0
2020-02-06 15:00:00,179.82,179.96,179.58,179.62,61159.0,159.8565,159.9809,159.6431,159.6787,61159.0
2020-02-06 15:30:00,179.65,180.34,179.63,180.3,242315.0,159.7054,160.3188,159.6876,160.2832,242315.0
2020-02-07 09:30:00,179.65,179.85,178.48,179.54,107827.0,159.7054,159.8832,158.6653,159.6076,107827.0
2020-02-07 10:00:00,179.57,179.9,178.94,179.18,116437.0,159.6342,159.9276,159.0742,159.2875,116437.0
2020-02-07 10:30:00,179.14,179.63,179.1,179.44,98756.0,159.252,159.6876,159.2164,159.5187,98756.0
2020-02-07 11:00:00,179.42,179.69,179.32,179.48,54737.0,159.5009,159.7409,159.412,159.5542,54737.0
2020-02-07 11:30:00,179.47,179.7,179.42,179.55,47095.0,159.5453,159.7498,159.5009,159.6165,47095.0
2020-02-07 12:00:00,179.56,179.72,179.44,179.44,50325.0,159.6254,159.7676,159.5187,159.5187,50325.0
2020-02-07 12:30:00,179.45,179.51,179.26,179.36,50229.0,159.5276,159.5809,159.3587,159.4476,50229.0
2020-02-07 13:00:00,179.34,179.38,178.97,179.27,60737.0,159.4298,159.4653,159.1009,159.3676,60737.0
2020-02-07 13:30:00,179.29,179.44,179.12,179.31,100363.0,159.3853,159.5187,159.2342,159.4031,100363.0
2020-02-07 14:00:00,179.31,179.34,178.84,179.08,98582.0,159.4031,159.4298,158.9853,159.1986,98582.0
2020-02-07 14:30:00,179.09,179.34,179.02,179.24,67437.0,159.2075,159.4298,159.1453,159.3409,67437.0
2020-02-07 15:00:00,179.28,179.47,179.18,179.3,78850.0,159.3764,159.5453,159.2875,159.3942,78850.0
2020-02-07 15:30:00,179.29,179.57,178.91,179.12,284463.0,159.3853,159.6342,159.0475,159.2342,284463.0
2020-02-10 09:30:00,178.99,179.82,178.65,179.2,79587.0,159.1186,159.8565,158.8164,159.3053,79587.0
2020-02-10 10:00:00,179.21,179.7,179.16,179.51,77493.0,159.3142,159.7498,159.2698,159.5809,77493.0
2020-02-10 10:30:00,179.48,179.48,178.99,179.22,80775.0,159.5542,159.5542,159.1186,159.3231,80775.0
2020-02-10 11:00:00,179.25,179.35,179.06,179.14,53179.0,159.3498,159.4387,159.1809,159.252,53179.0
2020-02-10 11:30:00,179.14,179.27,178.91,179.07,115156.0,159.252,159.3676,159.0475,159.1898,115156.0
2020-02-10 12:00:00,179.04,179.04,178.59,178.75,65763.0,159.1631,159.1631,158.763,158.9053,65763.0
2020-02-10 12:30:00,178.75,178.86,178.35,178.36,48661.0,158.9053,159.0031,158.5497,158.5586,48661.0
2020-02-10 13:00:00,178.36,178.75,178.31,178.71,26164.0,158.5586,158.9053,158.5141,158.8697,26164.0
2020-02-10 13:30:00,178.71,179.0,178.71,178.95,31468.0,158.8697,159.1275,158.8697,159.0831,31468.0
2020-02-10 14:00:00,178.93,179.0,178.74,178.84,34946.0,159.0653,159.1275,158.8964,158.9853,34946.0
2020-02-10 14:30:00,178.83,179.11,178.66,178.86,99602.0,158.9764,159.2253,158.8253,159.0031,99602.0
2020-02-10 15:00:00,178.87,179.31,178.86,179.2,56352.0,159.012,159.4031,159.0031,159.3053,56352.0
2020-02-10 15:30:00,179.21,179.4,178.75,179.4,210848.0,159.3142,159.4831,158.9053,159.4831,210848.0
2020-02-11 09:30:00,180.23,180.25,179.22,179.33,101339.0,160.221,160.2388,159.3231,159.4209,101339.0
2020-02-11 10:00:00,179.35,179.87,179.35,179.67,64537.0,159.4387,159.9009,159.4387,159.7231,64537.0
2020-02-11 10:30:00,179.67,180.04,179.64,179.7,47703.0,159.7231,160.0521,159.6965,159.7498,47703.0
2020-02-11 11:00:00,179.71,179.8,179.36,179.45,41708.0,159.7587,159.8387,159.4476,159.5276,41708.0
2020-02-11 11:30:00,179.44,179.48,179.22,179.39,45789.0,159.5187,159.5542,159.3231,159.4742,45789.0
2020-02-11 12:00:00,179.39,179.56,179.27,179.41,53442.0,159.4742,159.6254,159.3676,159.492,53442.0
2020-02-11 12:30:00,179.41,179.5,179.27,179.38,68124.0,159.492,159.572,159.3676,159.4653,68124.0
2020-02-11 13:00:00,179.41,179.61,178.89,178.93,128292.0,159.492,159.6698,159.0297,159.0653,128292.0
2020-02-11 13:30:00,178.95,179.03,178.7,178.97,75581.0,159.0831,159.1542,158.8608,159.1009,75581.0
2020-02-11 14:00:00,178.98,179.06,178.79,178.92,52634.0,159.1097,159.1809,158.9408,159.0564,52634.0
2020-02-11 14:30:00,178.96,179.04,178.59,178.6,101754.0,159.092,159.1631,158.763,158.7719,101754.0
2020-02-11 15:00:00,178.61,178.68,178.32,178.47,58032.0,158.7808,158.8431,158.523,158.6564,58032.0
2020-02-11 15:30:00,178.5,178.57,177.79,177.97,236396.0,158.683,158.7453,158.0519,158.2119,236396.0
2020-02-12 09:30:00,178.69,180.86,177.56,177.72,132917.0,158.8519,160.781,157.8474,157.9896,132917.0
2020-02-12 10:00:00,177.73,178.75,176.9,178.57,875845.0,157.9985,158.9053,157.2607,158.7453,875845.0
2020-02-12 10:30:00,178.55,178.91,178.04,178.16,165068.0,158.7275,159.0475,158.2741,158.3808,165068.0
2020-02-12 11:00:00,178.14,178.44,177.81,178.35,96758.0,158.363,158.6297,158.0696,158.5497,96758.0
2020-02-12 11:30:00,178.37,178.44,177.75,177.83,58604.0,158.5675,158.6297,158.0163,158.0874,58604.0
2020-02-12 12:00:00,177.8,178.15,177.79,178.03,49476.0,158.0607,158.3719,158.0519,158.2652,49476.0
2020-02-12 12:30:00,178.04,178.28,177.95,178.08,50401.0,158.2741,158.4875,158.1941,158.3097,50401.0
2020-02-12 13:00:00,178.1,178.18,177.84,178.05,46590.0,158.3274,158.3986,158.0963,158.283,46590.0
2020-02-12 13:30:00,178.04,178.2,177.99,178.08,38053.0,158.2741,158.4163,158.2297,158.3097,38053.0
2020-02-12 14:00:00,178.07,178.12,177.93,178.01,44716.0,158.3008,158.3452,158.1763,158.2474,44716.0
2020-02-12 14:30:00,177.99,178.14,177.92,177.94,95101.0,158.2297,158.363,158.1674,158.1852,95101.0
2020-02-12 15:00:00,177.97,178.05,177.72,177.86,94120.0,158.2119,158.283,157.9896,158.1141,94120.0
2020-02-12 15:30:00,177.85,178.05,177.79,178.05,208381.0,158.1052,158.283,158.0519,158.283,208381.0
2020-02-13 09:30:00,177.5,179.06,177.07,178.71,131491.0,157.7941,159.1809,157.4118,158.8697,131491.0
2020-02-13 10:00:00,178.76,179.78,178.33,179.66,118420.0,158.9142,159.8209,158.5319,159.7143,118420.0
2020-02-13 10:30:00,179.65,180.01,179.42,179.77,86452.0,159.7054,160.0254,159.5009,159.812,86452.0
2020-02-13 11:00:00,179.82,180.0,179.59,179.96,59108.0,159.8565,160.0165,159.652,159.9809,59108.0
2020-02-13 11:30:00,179.95,180.3,179.95,180.17,72360.0,159.9721,160.2832,159.9721,160.1676,72360.0
2020-02-13 12:00:00,180.17,180.66,180.09,180.44,111285.0,160.1676,160.6032,160.0965,160.4077,111285.0
2020-02-13 12:30:00,180.48,180.57,180.15,180.15,40325.0,160.4432,160.5232,160.1499,160.1499,40325.0
2020-02-13 13:00:00,180.17,180.4,180.07,180.38,42378.0,160.1676,160.3721,160.0787,160.3543,42378.0
2020-02-13 13:30:00,180.39,180.85,180.36,180.68,41141.0,160.3632,160.7721,160.3365,160.621,41141.0
2020-02-13 14:00:00,180.65,180.92,180.55,180.61,60836.0,160.5943,160.8344,160.5054,160.5588,60836.0
2020-02-13 14:30:00,180.62,180.99,180.56,180.65,81053.0,160.5677,160.8966,160.5143,160.5943,81053.0
2020-02-13 15:00:00,180.67,180.87,180.26,180.3,90242.0,160.6121,160.7899,160.2476,160.2832,90242.0
2020-02-13 15:30:00,180.31,180.47,179.99,180.06,223468.0,160.2921,160.4343,160.0076,160.0698,223468.0
2020-02-14 09:30:00,180.16,180.63,179.72,180.0,64321.0,160.1587,160.5766,159.7676,160.0165,64321.0
2020-02-14 10:00:00,180.04,180.31,179.73,180.07,32379.0,160.0521,160.2921,159.7765,160.0787,32379.0
2020-02-14 10:30:00,180.09,180.2,179.39,179.88,69309.0,160.0965,160.1943,159.4742,159.9098,69309.0
2020-02-14 11:00:00,179.86,180.21,179.71,179.95,35770.0,159.892,160.2032,159.7587,159.9721,35770.0
2020-02-14 11:30:00,179.95,180.19,179.88,179.97,28169.0,159.9721,160.1854,159.9098,159.9898,28169.0
2020-02-14 12:00:00,179.98,180.18,179.8,180.15,27970.0,159.9987,160.1765,159.8387,160.1499,27970.0
2020-02-14 12:30:00,180.16,180.27,180.06,180.21,32352.0,160.1587,160.2565,160.0698,160.2032,32352.0
2020-02-14 13:00:00,180.17,180.41,180.06,180.17,22778.0,160.1676,160.381,160.0698,160.1676,22778.0
2020-02-14 13:30:00,180.18,180.33,180.13,180.3,40168.0,160.1765,160.3099,160.1321,160.2832,40168.0
2020-02-14 14:00:00,180.27,180.47,180.15,180.45,41265.0,160.2565,160.4343,160.1499,160.4165,41265.0
2020-02-14 14:30:00,180.45,180.65,180.26,180.34,53954.0,160.4165,160.5943,160.2476,160.3188,53954.0
2020-02-14 15:00:00,180.37,180.52,180.2,180.5,59500.0,160.3454,160.4788,160.1943,160.461,59500.0
2020-02-14 15:30:00,180.5,181.28,180.48,181.25,180749.0,160.461,161.1544,160.4432,161.1277,180749.0
2020-02-18 09:30:00,181.36,182.12,180.75,182.03,99806.0,161.2255,161.9011,160.6832,161.8211,99806.0
2020-02-18 10:00:00,182.02,182.32,181.46,181.46,69762.0,161.8122,162.0789,161.3144,161.3144,69762.0
2020-02-18 10:30:00,181.6,181.71,180.86,181.02,54764.0,161.4389,161.5367,160.781,160.9233,54764.0
2020-02-18 11:00:00,181.06,181.13,180.53,180.6,56076.0,160.9588,161.0211,160.4877,160.5499,56076.0
2020-02-18 11:30:00,180.67,181.26,180.67,180.98,28576.0,160.6121,161.1366,160.6121,160.8877,28576.0
2020-02-18 12:00:00,181.02,181.19,180.89,180.99,23906.0,160.9233,161.0744,160.8077,160.8966,23906.0
2020-02-18 12:30:00,181.01,181.17,180.8,180.8,19452.0,160.9144,161.0566,160.7277,160.7277,19452.0
2020-02-18 13:00:00,180.8,180.93,180.51,180.54,33243.0,160.7277,160.8433,160.4699,160.4966,33243.0
2020-02-18 13:30:00,180.53,180.57,180.14,180.2,39312.0,160.4877,160.5232,160.141,160.1943,39312.0
2020-02-18 14:00:00,180.23,180.52,179.95,180.45,36276.0,160.221,160.4788,159.9721,160.4165,36276.0
2020-02-18 14:30:00,180.43,180.51,180.2,180.24,32983.0,160.3988,160.4699,160.1943,160.2299,32983.0
2020-02-18 15:00:00,180.26,180.32,180.07,180.22,44839.0,160.2476,160.301,160.0787,160.2121,44839.0
2020-02-18 15:30:00,180.2,180.22,179.74,179.91,191059.0,160.1943,160.2121,159.7854,159.9365,191059.0
2020-02-19 09:30:00,180.5,181.74,180.4,180.51,75534.0,160.461,161.5633,160.3721,160.4699,75534.0
2020-02-19 10:00:00,180.52,180.81,180.41,180.67,62970.0,160.4788,160.7366,160.381,160.6121,62970.0
2020-02-19 10:30:00,180.7,180.73,180.36,180.48,40264.0,160.6388,160.6655,160.3365,160.4432,40264.0
2020-02-19 11:00:00,180.48,180.98,180.47,180.88,57136.0,160.4432,160.8877,160.4343,160.7988,57136.0
2020-02-19 11:30:00,180.88,180.96,180.73,180.78,39137.0,160.7988,160.8699,160.6655,160.7099,39137.0
2020-02-19 12:00:00,180.78,180.85,180.59,180.59,37959.0,160.7099,160.7721,160.541,160.541,37959.0
2020-02-19 12:30:00,180.61,180.71,180.29,180.45,38826.0,160.5588,160.6477,160.2743,160.4165,38826.0
2020-02-19 13:00:00,180.45,180.56,180.38,180.46,29863.0,160.4165,160.5143,160.3543,160.4254,29863.0
2020-02-19 13:30:00,180.47,180.53,180.19,180.23,38916.0,160.4343,160.4877,160.1854,160.221,38916.0
2020-02-19 14:00:00,180.29,180.55,180.26,180.55,49033.0,160.2743,160.5054,160.2476,160.5054,49033.0
2020-02-19 14:30:00,180.56,180.82,180.41,180.77,81395.0,160.5143,160.7455,160.381,160.701,81395.0
2020-02-19 15:00:00,180.79,181.12,180.79,181.0,66504.0,160.7188,161.0122,160.7188,160.9055,66504.0
2020-02-19 15:30:00,181.01,181.47,180.95,181.26,225025.0,160.9144,161.3233,160.861,161.1366,225025.0
2020-02-20 09:30:00,180.67,180.96,180.34,180.67,63484.0,160.6121,160.8699,160.3188,160.6121,63484.0
2020-02-20 10:00:00,180.68,181.02,180.52,181.0,52732.0,160.621,160.9233,160.4788,160.9055,52732.0
2020-02-20 10:30:00,180.97,181.75,180.95,181.69,48545.0,160.8788,161.5722,160.861,161.5189,48545.0
2020-02-20 11:00:00,181.65,181.65,179.72,179.77,97952.0,161.4833,161.4833,159.7676,159.812,97952.0
2020-02-20 11:30:00,179.77,179.84,178.5,179.25,302858.0,159.812,159.8743,158.683,159.3498,302858.0
2020-02-20 12:00:00,179.23,179.58,179.04,179.07,93446.0,159.332,159.6431,159.1631,159.1898,93446.0
2020-02-20 12:30:00,179.14,179.81,179.01,179.78,27541.0,159.252,159.8476,159.1364,159.8209,27541.0
2020-02-20 13:00:00,179.73,180.35,179.59,180.03,31292.0,159.7765,160.3277,159.652,160.0432,31292.0
2020-02-20 13:30:00,179.99,180.09,179.67,179.84,31528.0,160.0076,160.0965,159.7231,159.8743,31528.0
2020-02-20 14:00:00,179.86,180.52,179.86,180.48,43623.0,159.892,160.4788,159.892,160.4432,43623.0
2020-02-20 14:30:00,180.45,180.75,180.35,180.47,41460.0,160.4165,160.6832,160.3277,160.4343,41460.0
2020-02-20 15:00:00,180.48,180.78,180.29,180.67,39647.0,160.4432,160.7099,160.2743,160.6121,39647.0
2020-02-20 15:30:00,180.68,181.03,180.65,180.77,114730.0,160.621,160.9322,160.5943,160.701,114730.0
2020-02-21 09:30:00,179.8,180.43,179.02,179.39,197848.0,159.8387,160.3988,159.1453,159.4742,197848.0
2020-02-21 10:00:00,179.46,179.62,178.83,179.19,62996.0,159.5365,159.6787,158.9764,159.2964,62996.0
2020-02-21 10:30:00,179.13,179.28,178.54,179.18,36317.0,159.2431,159.3764,158.7186,159.2875,36317.0
2020-02-21 11:00:00,179.13,179.44,178.75,179.16,54475.0,159.2431,159.5187,158.9053,159.2698,54475.0
2020-02-21 11:30:00,179.18,179.3,178.74,178.77,126609.0,159.2875,159.3942,158.8964,158.9231,126609.0
2020-02-21 12:00:00,178.7,179.07,178.57,178.65,49226.0,158.8608,159.1898,158.7453,158.8164,49226.0
2020-02-21 12:30:00,178.71,178.82,178.45,178.55,22164.0,158.8697,158.9675,158.6386,158.7275,22164.0
2020-02-21 13:00:00,178.55,178.74,178.23,178.33,39667.0,158.7275,158.8964,158.443,158.5319,39667.0
2020-02-21 13:30:00,178.35,178.35,177.61,177.85,32609.0,158.5497,158.5497,157.8918,158.1052,32609.0
2020-02-21 14:00:00,177.86,178.03,177.58,177.85,71159.0,158.1141,158.2652,157.8652,158.1052,71159.0
2020-02-21 14:30:00,177.88,177.95,177.53,177.71,95751.0,158.1319,158.1941,157.8207,157.9807,95751.0
2020-02-21 15:00:00,177.71,178.08,177.35,177.83,239483.0,157.9807,158.3097,157.6607,158.0874,239483.0
2020-02-21 15:30:00,177.83,178.88,177.56,178.65,317199.0,158.0874,159.0208,157.8474,158.8164,317199.0
2020-02-24 09:30:00,175.78,177.18,174.14,176.08,176194.0,156.265,157.5096,154.8071,156.5317,176194.0
2020-02-24 10:00:00,176.07,176.19,175.18,175.33,66876.0,156.5228,156.6295,155.7316,155.865,66876.0
2020-02-24 10:30:00,175.29,176.43,174.94,176.42,67749.0,155.8294,156.8428,155.5183,156.834,67749.0
2020-02-24 11:00:00,176.39,177.0,175.84,176.56,51350.0,156.8073,157.3496,156.3183,156.9584,51350.0
2020-02-24 11:30:00,176.6,176.66,175.37,175.72,64479.0,156.994,157.0473,155.9005,156.2117,64479.0
2020-02-24 12:00:00,175.66,175.68,174.73,174.82,50532.0,156.1583,156.1761,155.3316,155.4116,50532.0
2020-02-24 12:30:00,174.85,175.41,174.61,174.71,29647.0,155.4383,155.9361,155.2249,155.3138,29647.0
2020-02-24 13:00:00,174.63,174.9,173.9,174.9,41961.0,155.2427,155.4827,154.5937,155.4827,41961.0
2020-02-24 13:30:00,174.86,175.01,174.52,174.89,45502.0,155.4471,155.5805,155.1449,155.4738,45502.0
2020-02-24 14:00:00,174.87,175.41,174.31,175.34,44548.0,155.456,155.9361,154.9582,155.8739,44548.0
2020-02-24 14:30:00,175.33,176.02,175.1,175.98,38578.0,155.865,156.4784,155.6605,156.4428,38578.0
2020-02-24 15:00:00,175.91,176.22,175.47,175.47,70011.0,156.3806,156.6562,155.9894,155.9894,70011.0
2020-02-24 15:30:00,175.51,175.67,174.46,174.46,274936.0,156.025,156.1672,155.0916,155.0916,274936.0
2020-02-25 09:30:00,174.65,175.49,173.72,174.9,84492.0,155.2605,156.0072,154.4337,155.4827,84492.0
2020-02-25 10:00:00,174.74,175.02,173.1,173.34,57849.0,155.3405,155.5894,153.8825,154.0959,57849.0
2020-02-25 10:30:00,173.23,173.86,172.36,172.93,96810.0,153.9981,154.5582,153.2247,153.7314,96810.0
2020-02-25 11:00:00,172.89,173.04,171.71,172.33,65745.0,153.6959,153.8292,152.6469,153.198,65745.0
2020-02-25 11:30:00,172.34,172.58,171.77,172.48,65422.0,153.2069,153.4203,152.7002,153.3314,65422.0
2020-02-25 12:00:00,172.54,172.64,171.33,171.48,52241.0,153.3847,153.4736,152.309,152.4424,52241.0
2020-02-25 12:30:00,171.5,171.98,170.66,170.81,64010.0,152.4602,152.8869,151.7134,151.8468,64010.0
2020-02-25 13:00:00,170.78,171.06,170.08,170.13,55781.0,151.8201,152.069,151.1978,151.2423,55781.0
2020-02-25 13:30:00,170.05,170.55,169.5,169.57,112405.0,151.1712,151.6156,150.6822,150.7444,112405.0
2020-02-25 14:00:00,169.57,169.66,167.79,167.95,97991.0,150.7444,150.8244,149.1621,149.3043,97991.0
2020-02-25 14:30:00,167.81,168.94,167.35,168.71,158361.0,149.1798,150.1844,148.7709,149.9799,158361.0
2020-02-25 15:00:00,168.86,169.46,167.64,167.9,122476.0,150.1133,150.6467,149.0287,149.2598,122476.0
2020-02-25 15:30:00,167.76,168.29,166.89,167.18,407912.0,149.1354,149.6065,148.362,148.6198,407912.0
2020-02-26 09:30:00,169.15,170.8,168.44,168.76,158892.0,150.3711,151.8379,149.7399,150.0244,158892.0
2020-02-26 10:00:00,168.67,169.71,168.39,169.37,105785.0,149.9444,150.8689,149.6954,150.5666,105785.0
2020-02-26 10:30:00,169.29,170.48,169.2,169.92,77859.0,150.4955,151.5534,150.4155,151.0556,77859.0
2020-02-26 11:00:00,169.82,170.14,169.11,169.79,54881.0,150.9667,151.2512,150.3355,150.94,54881.0
2020-02-26 11:30:00,169.75,169.75,168.61,168.79,66926.0,150.9045,150.9045,149.891,150.051,66926.0
2020-02-26 12:00:00,168.81,168.87,167.4,168.3,79003.0,150.0688,150.1222,148.8154,149.6154,79003.0
2020-02-26 12:30:00,168.32,168.88,168.17,168.48,41017.0,149.6332,150.131,149.4999,149.7755,41017.0
2020-02-26 13:00:00,168.55,168.74,167.9,168.3,32607.0,149.8377,150.0066,149.2598,149.6154,32607.0
2020-02-26 13:30:00,168.24,168.31,166.33,166.36,86556.0,149.5621,149.6243,147.8641,147.8908,86556.0
2020-02-26 14:00:00,166.53,167.68,166.23,167.14,54887.0,148.0419,149.0643,147.7752,148.5842,54887.0
2020-02-26 14:30:00,167.16,167.62,166.65,166.73,65396.0,148.602,149.0109,148.1486,148.2197,65396.0
2020-02-26 15:00:00,166.77,167.99,166.71,167.08,70647.0,148.2553,149.3399,148.202,148.5309,70647.0
2020-02-26 15:30:00,167.09,167.43,166.27,166.33,289432.0,148.5398,148.842,147.8108,147.8641,289432.0
2020-02-27 09:30:00,163.55,165.86,162.46,163.62,183935.0,145.3928,147.4463,144.4238,145.455,183935.0
2020-02-27 10:00:00,163.56,164.1,162.48,162.58,94703.0,145.4017,145.8817,144.4416,144.5305,94703.0
2020-02-27 10:30:00,162.7,164.34,161.78,164.34,93791.0,144.6371,146.0951,143.8193,146.0951,93791.0
2020-02-27 11:00:00,164.4,165.46,164.28,164.29,83543.0,146.1484,147.0907,146.0417,146.0506,83543.0
2020-02-27 11:30:00,164.29,164.7,163.16,164.62,53723.0,146.0506,146.4151,145.0461,146.344,53723.0
2020-02-27 12:00:00,164.55,165.56,164.21,165.19,58909.0,146.2818,147.1796,145.9795,146.8507,58909.0
2020-02-27 12:30:00,165.15,165.97,164.72,164.78,57766.0,146.8151,147.5441,146.4329,146.4862,57766.0
2020-02-27 13:00:00,164.62,165.58,164.13,164.18,87983.0,146.344,147.1974,145.9084,145.9528,87983.0
2020-02-27 13:30:00,164.16,164.29,161.89,162.12,85744.0,145.9351,146.0506,143.9171,144.1215,85744.0
2020-02-27 14:00:00,162.09,162.63,161.17,162.42,63341.0,144.0949,144.5749,143.277,144.3882,63341.0
2020-02-27 14:30:00,162.39,162.39,161.1,161.14,73262.0,144.3616,144.3616,143.2148,143.2503,73262.0
2020-02-27 15:00:00,161.12,161.85,160.41,160.42,95088.0,143.2326,143.8815,142.6014,142.6103,95088.0
2020-02-27 15:30:00,160.4,160.45,157.46,157.49,387504.0,142.5925,142.6369,139.9789,140.0056,387504.0
2020-02-28 09:30:00,153.43,159.45,152.81,153.7,420544.0,136.3963,141.748,135.8451,136.6363,420544.0
2020-02-28 10:00:00,153.74,154.23,151.99,152.12,330505.0,136.6719,137.1075,135.1162,135.2317,330505.0
2020-02-28 10:30:00,152.08,154.13,151.73,153.82,184400.0,135.1962,137.0186,134.885,136.743,184400.0
2020-02-28 11:00:00,153.82,153.96,152.59,153.96,189582.0,136.743,136.8675,135.6495,136.8675,189582.0
2020-02-28 11:30:00,153.92,156.05,152.98,153.77,137691.0,136.8319,138.7254,135.9963,136.6985,137691.0
2020-02-28 12:00:00,153.78,154.25,152.57,154.25,95348.0,136.7074,137.1253,135.6318,137.1253,95348.0
2020-02-28 12:30:00,154.42,154.92,153.27,154.64,97969.0,137.2764,137.7209,136.2541,137.472,97969.0
2020-02-28 13:00:00,154.58,154.99,153.33,153.36,99230.0,137.4186,137.7831,136.3074,136.3341,99230.0
2020-02-28 13:30:00,153.29,153.34,151.17,151.88,125255.0,136.2718,136.3163,134.3872,135.0184,125255.0
2020-02-28 14:00:00,151.82,152.89,150.59,152.52,181483.0,134.965,135.9162,133.8716,135.5873,181483.0
2020-02-28 14:30:00,152.54,154.66,152.34,152.94,171671.0,135.6051,137.4897,135.4273,135.9607,171671.0
2020-02-28 15:00:00,153.02,153.29,151.0,151.0,157279.0,136.0318,136.2718,134.2361,134.2361,157279.0
2020-02-28 15:30:00,151.0,154.77,150.53,154.69,467337.0,134.2361,137.5875,133.8182,137.5164,467337.0
2020-03-02 09:30:00,155.55,156.37,154.56,155.13,217554.0,138.2809,139.0099,137.4008,137.9076,217554.0
2020-03-02 10:00:00,155.14,155.72,154.24,155.57,137791.0,137.9164,138.4321,137.1164,138.2987,137791.0
2020-03-02 10:30:00,155.72,158.23,155.11,157.4,167774.0,138.4321,140.6634,137.8898,139.9255,167774.0
2020-03-02 11:00:00,157.33,159.01,156.95,158.57,109103.0,139.8633,141.3568,139.5255,140.9657,109103.0
2020-03-02 11:30:00,158.76,159.45,158.36,159.33,107260.0,141.1346,141.748,140.779,141.6413,107260.0
2020-03-02 12:00:00,159.38,159.65,158.57,159.05,85797.0,141.6857,141.9258,140.9657,141.3924,85797.0
2020-03-02 12:30:00,159.11,159.63,158.84,159.53,75123.0,141.4457,141.908,141.2057,141.8191,75123.0
2020-03-02 13:00:00,159.53,159.82,158.33,158.59,71353.0,141.8191,142.0769,140.7523,140.9834,71353.0
2020-03-02 13:30:00,158.8,159.26,158.36,159.18,63074.0,141.1701,141.579,140.779,141.5079,63074.0
2020-03-02 14:00:00,159.2,160.13,158.93,159.05,110518.0,141.5257,142.3525,141.2857,141.3924,110518.0
2020-03-02 14:30:00,159.1,159.21,157.62,158.15,87347.0,141.4368,141.5346,140.1211,140.5923,87347.0
2020-03-02 15:00:00,158.14,160.17,158.13,160.06,112160.0,140.5834,142.388,140.5745,142.2902,112160.0
2020-03-02 15:30:00,160.1,163.09,159.91,163.05,330827.0,142.3258,144.9838,142.1569,144.9483,330827.0
2020-03-03 09:30:00,161.68,161.69,159.0,159.97,198568.0,143.7304,143.7393,141.3479,142.2102,198568.0
2020-03-03 10:00:00,159.87,164.44,159.77,162.77,163671.0,142.1213,146.184,142.0324,144.6994,163671.0
2020-03-03 10:30:00,162.55,163.79,161.9,163.16,107845.0,144.5038,145.6061,143.926,145.0461,107845.0
2020-03-03 11:00:00,163.02,163.27,159.0,159.13,103334.0,144.9216,145.1439,141.3479,141.4635,103334.0
2020-03-03 11:30:00,159.17,161.99,159.07,161.94,60001.0,141.499,144.006,141.4101,143.9615,60001.0
2020-03-03 12:00:00,161.94,162.46,160.78,160.86,52406.0,143.9615,144.4238,142.9303,143.0014,52406.0
2020-03-03 12:30:00,160.83,161.05,159.54,159.89,69181.0,142.9747,143.1703,141.828,142.1391,69181.0
2020-03-03 13:00:00,159.72,159.72,157.52,158.1,51165.0,141.988,141.988,140.0322,140.5478,51165.0
2020-03-03 13:30:00,158.08,158.6,156.73,156.95,53130.0,140.5301,140.9923,139.3299,139.5255,53130.0
2020-03-03 14:00:00,157.0,157.28,155.27,156.82,71778.0,139.57,139.8189,138.032,139.4099,71778.0
2020-03-03 14:30:00,156.84,157.75,156.19,157.43,83680.0,139.4277,140.2367,138.8499,139.9522,83680.0
2020-03-03 15:00:00,157.63,158.82,157.25,158.59,93117.0,140.13,141.1879,139.7922,140.9834,93117.0
2020-03-03 15:30:00,158.47,158.55,154.0,155.26,593790.0,140.8768,140.9479,136.903,138.0231,593790.0
2020-03-04 09:30:00,158.42,160.47,156.81,157.3,141151.0,140.8323,142.6547,139.401,139.8366,141151.0
2020-03-04 10:00:00,157.55,159.13,157.2,158.77,67081.0,140.0589,141.4635,139.7477,141.1434,67081.0
2020-03-04 10:30:00,158.86,158.86,157.72,157.91,45057.0,141.2235,141.2235,140.21,140.3789,45057.0
2020-03-04 11:00:00,157.97,158.73,157.61,158.73,61780.0,140.4323,141.1079,140.1122,141.1079,61780.0
2020-03-04 11:30:00,158.79,158.96,157.84,158.67,70478.0,141.1612,141.3124,140.3167,141.0546,70478.0
2020-03-04 12:00:00,158.8,159.8,158.79,159.64,81694.0,141.1701,142.0591,141.1612,141.9169,81694.0
2020-03-04 12:30:00,159.73,160.4,159.59,160.4,84165.0,141.9969,142.5925,141.8724,142.5925,84165.0
2020-03-04 13:00:00,160.43,161.53,160.4,161.48,77492.0,142.6192,143.597,142.5925,143.5526,77492.0
2020-03-04 13:30:00,161.51,161.96,161.26,161.86,96740.0,143.5793,143.9793,143.357,143.8904,96740.0
2020-03-04 14:00:00,161.83,162.55,161.6,162.32,133320.0,143.8637,144.5038,143.6593,144.2993,133320.0
2020-03-04 14:30:00,162.31,162.59,161.51,162.19,78414.0,144.2904,144.5394,143.5793,144.1838,78414.0
2020-03-04 15:00:00,162.1,163.08,162.08,163.08,81120.0,144.1038,144.975,144.086,144.975,81120.0
2020-03-04 15:30:00,163.11,164.62,163.06,164.43,442948.0,145.0016,146.344,144.9572,146.1751,442948.0
2020-03-05 09:30:00,159.44,160.99,158.93,159.96,309177.0,141.7391,143.117,141.2857,142.2013,309177.0
2020-03-05 10:00:00,159.81,161.08,159.67,160.36,145921.0,142.068,143.197,141.9435,142.5569,145921.0
2020-03-05 10:30:00,160.32,161.45,159.93,161.3,186026.0,142.5214,143.5259,142.1747,143.3926,186026.0
2020-03-05 11:00:00,161.27,163.07,161.19,162.76,102629.0,143.3659,144.9661,143.2948,144.6905,102629.0
2020-03-05 11:30:00,162.94,163.15,161.67,161.74,97789.0,144.8505,145.0372,143.7215,143.7837,97789.0
2020-03-05 12:00:00,161.75,161.99,160.86,161.22,80694.0,143.7926,144.006,143.0014,143.3215,80694.0
2020-03-05 12:30:00,161.15,161.52,159.66,160.25,113031.0,143.2592,143.5881,141.9346,142.4591,113031.0
2020-03-05 13:00:00,160.25,160.57,159.36,160.16,67677.0,142.4591,142.7436,141.6679,142.3791,67677.0
2020-03-05 13:30:00,160.12,160.94,159.79,160.54,76000.0,142.3436,143.0725,142.0502,142.7169,76000.0
2020-03-05 14:00:00,160.39,160.67,159.55,159.68,108955.0,142.5836,142.8325,141.8369,141.9524,108955.0
2020-03-05 14:30:00,159.64,160.6,159.56,160.05,105535.0,141.9169,142.7703,141.8457,142.2813,105535.0
2020-03-05 15:00:00,160.12,160.33,159.27,159.57,136327.0,142.3436,142.5303,141.5879,141.8546,136327.0
2020-03-05 15:30:00,159.45,161.18,159.24,160.68,352439.0,141.748,143.2859,141.5613,142.8414,352439.0
2020-03-06 09:30:00,153.42,157.0,153.0,155.56,215195.0,136.3874,139.57,136.014,138.2898,215195.0
2020-03-06 10:00:00,155.56,156.87,154.44,156.66,141192.0,138.2898,139.4544,137.2942,139.2677,141192.0
2020-03-06 10:30:00,156.61,157.34,155.88,157.34,105357.0,139.2233,139.8722,138.5743,139.8722,105357.0
2020-03-06 11:00:00,157.23,157.5,156.16,156.53,122459.0,139.7744,140.0144,138.8232,139.1521,122459.0
2020-03-06 11:30:00,156.57,157.46,156.29,156.68,99313.0,139.1877,139.9789,138.9388,139.2855,99313.0
2020-03-06 12:00:00,156.69,156.7,155.28,155.64,121231.0,139.2944,139.3033,138.0409,138.3609,121231.0
2020-03-06 12:30:00,155.67,157.5,155.55,156.9,74113.0,138.3876,140.0144,138.2809,139.4811,74113.0
2020-03-06 13:00:00,156.86,158.25,156.86,157.42,69120.0,139.4455,140.6812,139.4455,139.9433,69120.0
2020-03-06 13:30:00,157.39,157.86,156.48,156.75,84508.0,139.9167,140.3345,139.1077,139.3477,84508.0
2020-03-06 14:00:00,156.75,157.02,156.19,156.8,119819.0,139.3477,139.5877,138.8499,139.3922,119819.0
2020-03-06 14:30:00,156.83,156.89,154.88,155.37,112765.0,139.4188,139.4722,137.6853,138.1209,112765.0
2020-03-06 15:00:00,155.33,156.19,154.58,155.6,101933.0,138.0854,138.8499,137.4186,138.3254,101933.0
2020-03-06 15:30:00,155.59,160.11,155.21,159.19,426076.0,138.3165,142.3347,137.9787,141.5168,426076.0
2020-03-09 09:30:00,149.1,151.67,146.28,150.82,148210.0,132.547,134.8317,130.0401,134.0761,148210.0
2020-03-09 10:00:00,150.91,153.0,150.44,151.43,267907.0,134.1561,136.014,133.7382,134.6183,267907.0
2020-03-09 10:30:00,151.4,152.38,149.7,150.0,145880.0,134.5917,135.4629,133.0804,133.3471,145880.0
2020-03-09 11:00:00,150.07,152.51,149.95,152.2,223138.0,133.4093,135.5784,133.3026,135.3028,223138.0
2020-03-09 11:30:00,152.05,155.18,151.73,154.23,176367.0,135.1695,137.952,134.885,137.1075,176367.0
2020-03-09 12:00:00,154.14,155.22,153.41,153.58,155435.0,137.0275,137.9876,136.3785,136.5296,155435.0
2020-03-09 12:30:00,153.61,153.97,152.5,153.03,132233.0,136.5563,136.8763,135.5695,136.0407,132233.0
2020-03-09 13:00:00,153.13,153.93,152.67,153.15,119816.0,136.1296,136.8408,135.7207,136.1474,119816.0
2020-03-09 13:30:00,153.03,153.11,151.62,152.3,177840.0,136.0407,136.1118,134.7872,135.3917,177840.0
2020-03-09 14:00:00,152.33,153.51,151.14,152.18,201236.0,135.4184,136.4674,134.3605,135.2851,201236.0
2020-03-09 14:30:00,152.1,153.48,150.54,153.15,239176.0,135.2139,136.4407,133.8271,136.1474,239176.0
2020-03-09 15:00:00,153.12,153.86,151.62,153.21,207168.0,136.1207,136.7786,134.7872,136.2007,207168.0
2020-03-09 15:30:00,153.1,154.42,150.77,150.77,616578.0,136.1029,137.2764,134.0316,134.0316,616578.0
2020-03-10 09:30:00,157.48,157.48,151.89,152.37,418224.0,139.9967,139.9967,135.0273,135.454,418224.0
2020-03-10 10:00:00,152.38,153.6,151.78,151.79,206984.0,135.4629,136.5474,134.9295,134.9384,206984.0
2020-03-10 10:30:00,151.84,152.25,150.52,150.54,201015.0,134.9828,135.3473,133.8094,133.8271,201015.0
2020-03-10 11:00:00,150.56,151.21,148.01,148.01,146318.0,133.8449,134.4228,131.578,131.578,146318.0
2020-03-10 11:30:00,148.06,149.65,147.21,148.56,161561.0,131.6225,133.0359,130.8668,132.067,161561.0
2020-03-10 12:00:00,148.62,151.0,148.62,149.94,91739.0,132.1203,134.2361,132.1203,133.2938,91739.0
2020-03-10 12:30:00,149.82,150.87,148.67,150.16,87764.0,133.1871,134.1205,132.1647,133.4893,87764.0
2020-03-10 13:00:00,150.15,151.29,149.03,150.77,123831.0,133.4804,134.4939,132.4848,134.0316,123831.0
2020-03-10 13:30:00,150.74,151.05,149.03,149.55,110843.0,134.0049,134.2805,132.4848,132.947,110843.0
2020-03-10 14:00:00,149.42,150.4,148.8,150.13,101603.0,132.8315,133.7027,132.2803,133.4627,101603.0
2020-03-10 14:30:00,150.22,151.99,149.92,151.13,215069.0,133.5427,135.1162,133.276,134.3516,215069.0
2020-03-10 15:00:00,151.28,153.69,150.79,152.49,243033.0,134.485,136.6274,134.0494,135.5607,243033.0
2020-03-10 15:30:00,152.51,154.61,151.95,154.54,726200.0,135.5784,137.4453,135.0806,137.3831,726200.0
2020-03-11 09:30:00,149.51,151.26,149.51,151.26,157945.0,132.9115,134.4672,132.9115,134.4672,157945.0
2020-03-11 10:00:00,151.14,151.93,150.11,150.28,61250.0,134.3605,135.0628,133.4449,133.596,61250.0
2020-03-11 10:30:00,150.23,150.55,149.34,149.88,56318.0,133.5516,133.836,132.7604,133.2404,56318.0
2020-03-11 11:00:00,149.95,150.39,148.39,148.74,74776.0,133.3026,133.6938,131.9158,132.227,74776.0
2020-03-11 11:30:00,148.72,150.01,148.56,149.86,50568.0,132.2092,133.356,132.067,133.2226,50568.0
2020-03-11 12:00:00,149.82,151.34,149.34,149.77,227566.0,133.1871,134.5383,132.7604,133.1426,227566.0
2020-03-11 12:30:00,149.7,149.85,147.88,148.26,47213.0,133.0804,133.2137,131.4625,131.8003,47213.0
2020-03-11 13:00:00,148.21,149.02,147.7,148.86,41216.0,131.7558,132.4759,131.3024,132.3337,41216.0
2020-03-11 13:30:00,148.81,149.43,148.0,149.14,56682.0,132.2892,132.8404,131.5691,132.5826,56682.0
2020-03-11 14:00:00,149.08,149.28,147.93,148.02,75570.0,132.5292,132.707,131.5069,131.5869,75570.0
2020-03-11 14:30:00,148.08,149.54,148.04,148.29,109036.0,131.6402,132.9382,131.6047,131.8269,109036.0
2020-03-11 15:00:00,148.23,148.48,145.69,147.13,166569.0,131.7736,131.9958,129.5156,130.7957,166569.0
2020-03-11 15:30:00,147.01,149.33,146.81,147.92,445492.0,130.689,132.7515,130.5112,131.498,445492.0
2020-03-12 09:30:00,137.55,137.56,125.86,129.76,433023.0,123.1334,123.1423,112.6686,116.1599,433023.0
2020-03-12 10:00:00,129.77,135.04,127.85,134.08,451902.0,116.1688,120.8865,114.4501,120.0271,451902.0
2020-03-12 10:30:00,134.1,135.61,133.45,135.1,199525.0,120.045,121.3967,119.4631,120.9402,199525.0
2020-03-12 11:00:00,135.09,135.09,130.31,130.84,264058.0,120.9312,120.9312,116.6522,117.1267,264058.0
2020-03-12 11:30:00,130.79,131.44,128.58,129.17,279518.0,117.0819,117.6638,115.1035,115.6317,279518.0
2020-03-12 12:00:00,129.22,131.14,127.66,130.55,255021.0,115.6765,117.3952,114.28,116.8671,255021.0
2020-03-12 12:30:00,130.54,135.38,128.33,134.25,181240.0,116.8581,121.1908,114.8797,120.1793,181240.0
2020-03-12 13:00:00,134.25,137.88,133.1,135.15,187995.0,120.1793,123.4288,119.1498,120.9849,187995.0
2020-03-12 13:30:00,135.14,135.87,132.0,135.19,124727.0,120.976,121.6295,118.1651,121.0207,124727.0
2020-03-12 14:00:00,135.1,135.71,132.21,132.81,137747.0,120.9402,121.4862,118.3531,118.8902,137747.0
2020-03-12 14:30:00,132.8,134.33,131.26,131.43,157944.0,118.8812,120.2509,117.5027,117.6548,157944.0
2020-03-12 15:00:00,131.5,133.74,130.96,131.25,261036.0,117.7175,119.7227,117.2341,117.4937,261036.0
2020-03-12 15:30:00,131.24,134.2,130.24,130.28,726377.0,117.4847,120.1345,116.5896,116.6254,726377.0
2020-03-13 09:30:00,136.99,137.96,132.72,133.37,320315.0,122.6321,123.5004,118.8096,119.3915,320315.0
2020-03-13 10:00:00,133.35,136.57,132.76,134.4,115035.0,119.3736,122.2561,118.8454,120.3135,115035.0
2020-03-13 10:30:00,134.34,134.65,131.45,131.68,136995.0,120.2598,120.5373,117.6727,117.8786,136995.0
2020-03-13 11:00:00,131.59,133.71,130.88,130.88,89330.0,117.7981,119.6959,117.1625,117.1625,89330.0
2020-03-13 11:30:00,130.68,131.89,129.27,131.43,127612.0,116.9834,118.0666,115.7212,117.6548,127612.0
2020-03-13 12:00:00,131.7,132.31,129.8,131.19,67714.0,117.8965,118.4426,116.1957,117.44,67714.0
2020-03-13 12:30:00,131.14,134.85,131.14,132.97,90799.0,117.3952,120.7164,117.3952,119.0334,90799.0
2020-03-13 13:00:00,133.14,135.57,132.12,135.45,83601.0,119.1856,121.3609,118.2725,121.2535,83601.0
2020-03-13 13:30:00,135.69,135.96,132.71,134.54,79982.0,121.4683,121.71,118.8007,120.4389,79982.0
2020-03-13 14:00:00,134.53,135.31,133.25,133.71,118191.0,120.4299,121.1282,119.2841,119.6959,118191.0
2020-03-13 14:30:00,133.75,134.16,132.01,134.16,176152.0,119.7317,120.0987,118.174,120.0987,176152.0
2020-03-13 15:00:00,134.23,135.88,133.05,135.42,165757.0,120.1614,121.6384,119.105,121.2266,165757.0
2020-03-13 15:30:00,135.4,144.53,130.07,144.5,608266.0,121.2087,129.3818,116.4374,129.355,608266.0
2020-03-16 09:30:00,128.06,128.95,124.09,127.08,272460.0,114.638,115.4348,111.0841,113.7608,272460.0
2020-03-16 10:00:00,127.02,129.67,125.7,127.0,281067.0,113.707,116.0793,112.5254,113.6891,281067.0
2020-03-16 10:30:00,127.04,129.1,125.78,127.35,257269.0,113.7249,115.569,112.597,114.0025,257269.0
2020-03-16 11:00:00,127.3,131.72,126.67,131.0,190007.0,113.9577,117.9144,113.3937,117.2699,190007.0
2020-03-16 11:30:00,131.27,131.42,129.33,130.79,135750.0,117.5116,117.6459,115.7749,117.0819,135750.0
2020-03-16 12:00:00,130.76,131.4,127.07,127.38,119284.0,117.0551,117.628,113.7518,114.0293,119284.0
2020-03-16 12:30:00,127.51,128.91,125.31,126.05,99063.0,114.1457,115.399,112.1763,112.8387,99063.0
2020-03-16 13:00:00,125.93,127.64,125.46,125.93,97865.0,112.7313,114.2621,112.3105,112.7313,97865.0
2020-03-16 13:30:00,125.89,126.28,124.44,125.21,112700.0,112.6955,113.0446,111.3975,112.0868,112700.0
2020-03-16 14:00:00,125.26,126.19,124.79,126.18,140126.0,112.1315,112.964,111.7108,112.9551,140126.0
2020-03-16 14:30:00,126.17,129.12,125.43,127.39,149459.0,112.9461,115.5869,112.2837,114.0383,149459.0
2020-03-16 15:00:00,127.38,128.74,126.01,126.18,255077.0,114.0293,115.2468,112.8029,112.9551,255077.0
2020-03-16 15:30:00,126.23,127.63,122.05,122.46,635006.0,112.9998,114.2531,109.2579,109.625,635006.0
2020-03-17 09:30:00,124.45,124.84,118.43,119.28,300771.0,111.4064,111.7555,106.0174,106.7783,300771.0
2020-03-17 10:00:00,119.36,121.29,118.66,120.13,125297.0,106.8499,108.5776,106.2233,107.5392,125297.0
2020-03-17 10:30:00,120.23,121.53,119.17,120.46,156987.0,107.6287,108.7925,106.6798,107.8346,156987.0
2020-03-17 11:00:00,120.37,122.43,119.43,121.5,232936.0,107.754,109.5981,106.9126,108.7656,232936.0
2020-03-17 11:30:00,121.5,121.74,118.6,119.77,185972.0,108.7656,108.9804,106.1695,107.2169,185972.0
2020-03-17 12:00:00,119.73,124.31,119.54,122.63,148195.0,107.1811,111.2811,107.011,109.7772,148195.0
2020-03-17 12:30:00,122.59,122.98,120.79,121.23,102664.0,109.7414,110.0905,108.13,108.5239,102664.0
2020-03-17 13:00:00,121.37,122.34,120.06,120.66,157012.0,108.6492,109.5176,107.4765,108.0136,157012.0
2020-03-17 13:30:00,120.62,123.72,120.44,122.58,104197.0,107.9778,110.7529,107.8167,109.7324,104197.0
2020-03-17 14:00:00,122.71,124.4,121.67,123.98,105143.0,109.8488,111.3616,108.9178,110.9857,105143.0
2020-03-17 14:30:00,123.98,125.52,123.62,124.76,184215.0,110.9857,112.3643,110.6634,111.6839,184215.0
2020-03-17 15:00:00,124.76,125.15,122.7,123.63,227275.0,111.6839,112.033,109.8398,110.6724,227275.0
2020-03-17 15:30:00,123.57,130.53,123.44,129.39,551911.0,110.6186,116.8492,110.5023,115.8286,551911.0
2020-03-18 09:30:00,120.73,122.59,118.06,120.56,192741.0,108.0763,109.7414,105.6861,107.9241,192741.0
2020-03-18 10:00:00,120.42,122.05,119.66,121.26,105981.0,107.7988,109.2579,107.1184,108.5507,105981.0
2020-03-18 10:30:00,121.21,122.0,118.88,119.25,135469.0,108.506,109.2132,106.4202,106.7514,135469.0
2020-03-18 11:00:00,119.3,119.46,117.62,118.04,145687.0,106.7962,106.9394,105.2923,105.6682,145687.0
2020-03-18 11:30:00,118.07,118.98,117.08,118.54,140814.0,105.6951,106.5097,104.8089,106.1158,140814.0
2020-03-18 12:00:00,118.52,118.66,114.0,115.25,210777.0,106.0979,106.2233,102.0517,103.1707,210777.0
2020-03-18 12:30:00,115.37,116.59,113.87,114.84,159822.0,103.2781,104.3702,101.9353,102.8036,159822.0
2020-03-18 13:00:00,114.03,117.28,114.03,114.66,269239.0,102.0785,104.9879,102.0785,102.6425,269239.0
2020-03-18 13:30:00,114.56,114.81,107.01,107.01,316481.0,102.553,102.7768,95.7943,95.7943,316481.0
2020-03-18 14:00:00,107.03,107.33,103.11,107.32,222031.0,95.8122,96.0808,92.303,96.0718,222031.0
2020-03-18 14:30:00,107.26,113.85,107.26,113.85,226151.0,96.0181,101.9174,96.0181,101.9174,226151.0
2020-03-18 15:00:00,113.9,117.16,113.48,116.31,355228.0,101.9622,104.8805,101.5862,104.1196,355228.0
2020-03-18 15:30:00,116.33,118.96,114.6,118.34,894776.0,104.1375,106.4918,102.5888,105.9368,894776.0
2020-03-19 09:30:00,116.56,117.8,112.78,114.84,311245.0,104.3434,105.4534,100.9595,102.8036,311245.0
2020-03-19 10:00:00,114.82,118.68,113.97,117.3,200033.0,102.7857,106.2412,102.0248,105.0058,200033.0
2020-03-19 10:30:00,117.42,118.39,112.55,112.84,167117.0,105.1132,105.9816,100.7536,101.0132,167117.0
2020-03-19 11:00:00,112.64,114.83,110.67,114.83,175837.0,100.8342,102.7947,99.0707,102.7947,175837.0
2020-03-19 11:30:00,114.76,116.35,113.7,114.32,134619.0,102.732,104.1554,101.7831,102.3381,134619.0
2020-03-19 12:00:00,114.39,114.61,110.0,110.86,136931.0,102.4008,102.5977,98.4709,99.2408,136931.0
2020-03-19 12:30:00,110.91,115.13,110.59,114.6,131168.0,99.2855,103.0632,98.9991,102.5888,131168.0
2020-03-19 13:00:00,114.53,117.53,114.34,117.45,196371.0,102.5261,105.2117,102.356,105.1401,196371.0
2020-03-19 13:30:00,117.33,121.73,116.6,119.27,183560.0,105.0327,108.9715,104.3792,106.7693,183560.0
2020-03-19 14:00:00,119.16,120.86,117.01,119.98,169028.0,106.6709,108.1927,104.7462,107.4049,169028.0
2020-03-19 14:30:00,119.98,121.78,119.42,120.7,161668.0,107.4049,109.0162,106.9036,108.0494,161668.0
2020-03-19 15:00:00,120.61,122.3,119.02,122.07,191744.0,107.9689,109.4817,106.5455,109.2759,191744.0
2020-03-19 15:30:00,122.09,123.17,116.61,117.36,462270.0,109.2938,110.2606,104.3881,105.0595,462270.0
2020-03-20 09:30:00,118.92,119.47,111.69,114.11,681067.0,106.456,106.9484,99.9838,102.1501,681067.0
2020-03-20 10:00:00,114.07,116.12,113.61,114.88,133351.0,102.1143,103.9495,101.7025,102.8394,133351.0
2020-03-20 10:30:00,114.77,116.49,114.28,116.05,142600.0,102.741,104.2807,102.3023,103.8868,142600.0
2020-03-20 11:00:00,115.99,116.28,112.19,112.92,141189.0,103.8331,104.0927,100.4314,101.0849,141189.0
2020-03-20 11:30:00,112.9,113.6,112.21,112.67,134918.0,101.067,101.6936,100.4493,100.8611,134918.0
2020-03-20 12:00:00,112.76,112.97,109.75,110.09,247097.0,100.9416,101.1296,98.2471,98.5515,247097.0
2020-03-20 12:30:00,110.26,113.12,109.82,112.09,223633.0,98.7037,101.2639,98.3098,100.3419,223633.0
2020-03-20 13:00:00,112.07,114.09,111.81,112.47,139306.0,100.324,102.1322,100.0912,100.682,139306.0
2020-03-20 13:30:00,112.71,113.48,111.88,113.13,108185.0,100.8969,101.5862,100.1539,101.2729,108185.0
2020-03-20 14:00:00,113.18,114.39,111.16,112.06,97849.0,101.3176,102.4008,99.5093,100.315,97849.0
2020-03-20 14:30:00,112.05,112.23,108.75,109.57,123877.0,100.306,100.4672,97.3519,98.086,123877.0
2020-03-20 15:00:00,109.58,110.5,108.53,110.37,239436.0,98.0949,98.9185,97.155,98.8021,239436.0
2020-03-20 15:30:00,110.34,115.77,107.1,112.07,1028216.0,98.7753,103.6362,95.8749,100.324,1028216.0
2020-03-23 09:30:00,109.94,110.67,105.22,110.52,426427.0,98.4172,99.0707,94.1919,98.9364,426427.0
2020-03-23 10:00:00,110.61,110.75,108.55,110.05,202984.0,99.017,99.1423,97.1729,98.5157,202984.0
2020-03-23 10:30:00,110.04,110.5,107.5,107.79,222978.0,98.5067,98.9185,96.2329,96.4925,222978.0
2020-03-23 11:00:00,107.66,108.32,106.11,106.39,203635.0,96.3762,96.967,94.9886,95.2393,203635.0
2020-03-23 11:30:00,106.37,106.95,104.89,105.69,136931.0,95.2214,95.7406,93.8965,94.6126,136931.0
2020-03-23 12:00:00,105.68,107.91,105.06,107.11,191177.0,94.6037,96.6,94.0487,95.8838,191177.0
2020-03-23 12:30:00,107.22,110.71,106.12,110.69,141921.0,95.9823,99.1065,94.9976,99.0886,141921.0
2020-03-23 13:00:00,110.64,112.06,110.3,110.46,138381.0,99.0438,100.315,98.7395,98.8827,138381.0
2020-03-23 13:30:00,110.3,110.78,107.81,108.66,144988.0,98.7395,99.1692,96.5104,97.2714,144988.0
2020-03-23 14:00:00,108.53,110.51,107.99,110.23,225304.0,97.155,98.9275,96.6716,98.6768,225304.0
2020-03-23 14:30:00,110.17,110.84,108.62,109.06,192210.0,98.6231,99.2229,97.2355,97.6294,192210.0
2020-03-23 15:00:00,109.15,109.89,107.0,107.48,173051.0,97.71,98.3724,95.7853,96.215,173051.0
2020-03-23 15:30:00,107.51,110.23,106.26,108.98,470231.0,96.2419,98.6768,95.1229,97.5578,470231.0
2020-03-24 09:30:00,114.66,118.45,114.61,117.0,236875.0,102.6425,106.0353,102.5977,104.7372,236875.0
2020-03-24 10:00:00,116.88,118.1,115.53,116.74,184492.0,104.6298,105.7219,103.4213,104.5045,184492.0
2020-03-24 10:30:00,116.66,117.71,115.94,117.42,228480.0,104.4329,105.3728,103.7883,105.1132,228480.0
2020-03-24 11:00:00,117.44,117.92,116.45,117.35,128166.0,105.1311,105.5608,104.2449,105.0506,128166.0
2020-03-24 11:30:00,117.24,118.18,116.86,118.13,184982.0,104.9521,105.7936,104.6119,105.7488,184982.0
2020-03-24 12:00:00,118.03,119.33,117.59,119.31,182597.0,105.6593,106.823,105.2654,106.8051,182597.0
2020-03-24 12:30:00,119.31,119.76,118.16,118.16,165225.0,106.8051,107.208,105.7757,105.7757,165225.0
2020-03-24 13:00:00,118.0,118.78,116.66,117.2,124849.0,105.6324,106.3307,104.4329,104.9163,124849.0
2020-03-24 13:30:00,117.14,118.11,115.7,116.08,155765.0,104.8626,105.7309,103.5735,103.9137,155765.0
2020-03-24 14:00:00,116.17,116.29,114.3,115.6,169709.0,103.9942,104.1017,102.3202,103.484,169709.0
2020-03-24 14:30:00,115.56,118.1,115.18,118.09,156402.0,103.4482,105.7219,103.108,105.713,156402.0
2020-03-24 15:00:00,118.0,119.22,117.24,118.73,246168.0,105.6324,106.7246,104.9521,106.2859,246168.0
2020-03-24 15:30:00,118.89,122.04,117.75,121.01,804899.0,106.4291,109.249,105.4086,108.327,804899.0
2020-03-25 09:30:00,120.96,124.3,120.11,121.25,251601.0,108.2822,111.2721,107.5213,108.5418,251601.0
2020-03-25 10:00:00,120.64,121.29,116.49,119.23,129250.0,107.9957,108.5776,104.2807,106.7335,129250.0
2020-03-25 10:30:00,119.36,120.74,118.53,120.47,128668.0,106.8499,108.0853,106.1069,107.8435,128668.0
2020-03-25 11:00:00,120.31,121.12,118.77,120.08,95435.0,107.7003,108.4254,106.3217,107.4944,95435.0
2020-03-25 11:30:00,120.27,121.71,119.59,121.28,93227.0,107.6645,108.9536,107.0558,108.5687,93227.0
2020-03-25 12:00:00,121.29,124.93,121.09,124.66,80889.0,108.5776,111.8361,108.3986,111.5944,80889.0
2020-03-25 12:30:00,124.5,125.8,123.88,124.93,123259.0,111.4512,112.6149,110.8961,111.8361,123259.0
2020-03-25 13:00:00,124.92,128.34,124.73,128.22,146514.0,111.8271,114.8887,111.6571,114.7813,146514.0
2020-03-25 13:30:00,128.2,130.0,127.07,128.05,272617.0,114.7634,116.3747,113.7518,114.6291,272617.0
2020-03-25 14:00:00,128.16,128.76,126.54,126.66,134182.0,114.7276,115.2647,113.2774,113.3848,134182.0
2020-03-25 14:30:00,126.71,127.41,125.46,126.84,150255.0,113.4295,114.0562,112.3105,113.5459,150255.0
2020-03-25 15:00:00,126.88,127.64,126.09,126.13,150362.0,113.5817,114.2621,112.8745,112.9103,150362.0
2020-03-25 15:30:00,126.2,127.36,121.98,122.73,375984.0,112.973,114.0114,109.1953,109.8667,375984.0
2020-03-26 09:30:00,123.06,129.15,122.6,128.84,144151.0,110.1621,115.6138,109.7503,115.3363,144151.0
2020-03-26 10:00:00,128.84,130.76,127.47,128.78,125453.0,115.3363,117.0551,114.1099,115.2826,125453.0
2020-03-26 10:30:00,128.79,130.74,127.59,129.39,79159.0,115.2915,117.0372,114.2173,115.8286,79159.0
2020-03-26 11:00:00,129.69,130.59,128.46,130.39,89661.0,116.0972,116.9029,114.9961,116.7238,89661.0
2020-03-26 11:30:00,130.31,131.42,130.21,130.99,97195.0,116.6522,117.6459,116.5627,117.2609,97195.0
2020-03-26 12:00:00,131.2,132.03,130.16,131.81,102259.0,117.4489,118.1919,116.5179,117.995,102259.0
2020-03-26 12:30:00,131.92,132.55,131.61,132.21,71772.0,118.0935,118.6574,117.816,118.3531,71772.0
2020-03-26 13:00:00,132.22,132.69,130.56,130.81,71581.0,118.362,118.7828,116.876,117.0998,71581.0
2020-03-26 13:30:00,130.86,132.88,130.11,132.39,103345.0,117.1446,118.9529,116.4732,118.5142,103345.0
2020-03-26 14:00:00,132.59,133.36,131.8,132.5,130544.0,118.6933,119.3825,117.9861,118.6127,130544.0
2020-03-26 14:30:00,132.57,134.21,132.57,133.77,126023.0,118.6753,120.1435,118.6753,119.7496,126023.0
2020-03-26 15:00:00,133.7,134.02,132.64,133.99,160700.0,119.6869,119.9734,118.738,119.9465,160700.0
2020-03-26 15:30:00,134.07,138.14,132.59,137.11,628457.0,120.0181,123.6616,118.6933,122.7395,628457.0
2020-03-27 09:30:00,130.21,135.5,130.0,135.5,300153.0,116.5627,121.2983,116.3747,121.2983,300153.0
2020-03-27 10:00:00,135.25,135.28,132.25,132.69,107837.0,121.0745,121.1013,118.3889,118.7828,107837.0
2020-03-27 10:30:00,132.72,132.92,131.5,132.62,113038.0,118.8096,118.9887,117.7175,118.7201,113038.0
2020-03-27 11:00:00,132.83,133.63,131.91,132.0,113301.0,118.9081,119.6243,118.0845,118.1651,113301.0
2020-03-27 11:30:00,132.11,132.18,128.92,129.03,91591.0,118.2636,118.3262,115.4079,115.5064,91591.0
2020-03-27 12:00:00,128.94,130.73,128.92,129.82,127216.0,115.4258,117.0282,115.4079,116.2136,127216.0
2020-03-27 12:30:00,129.72,131.31,129.64,131.31,84344.0,116.1241,117.5474,116.0524,117.5474,84344.0
2020-03-27 13:00:00,131.34,132.01,130.73,131.35,62710.0,117.5743,118.174,117.0282,117.5832,62710.0
2020-03-27 13:30:00,131.22,133.15,131.18,132.08,76886.0,117.4668,119.1946,117.431,118.2367,76886.0
2020-03-27 14:00:00,131.99,133.17,131.9,132.62,85886.0,118.1561,119.2125,118.0756,118.7201,85886.0
2020-03-27 14:30:00,132.76,133.49,131.89,133.31,87917.0,118.8454,119.4989,118.0666,119.3378,87917.0
2020-03-27 15:00:00,133.27,136.0,133.12,135.54,134736.0,119.302,121.7459,119.1677,121.3341,134736.0
2020-03-27 15:30:00,135.67,135.68,130.78,131.22,409533.0,121.4504,121.4594,117.073,117.4668,409533.0
2020-03-30 09:30:00,132.4,134.99,131.77,133.41,147002.0,118.5232,120.8417,117.9592,119.4273,147002.0
2020-03-30 10:00:00,133.56,134.21,132.91,133.13,54203.0,119.5616,120.1435,118.9797,119.1767,54203.0
2020-03-30 10:30:00,133.15,134.62,133.07,133.24,50096.0,119.1946,120.5105,119.1229,119.2751,50096.0
2020-03-30 11:00:00,133.15,135.64,133.13,135.37,69440.0,119.1946,121.4236,119.1767,121.1819,69440.0
2020-03-30 11:30:00,135.47,136.0,135.34,135.46,51860.0,121.2714,121.7459,121.155,121.2624,51860.0
2020-03-30 12:00:00,135.44,137.35,135.15,137.35,58850.0,121.2445,122.9544,120.9849,122.9544,58850.0
2020-03-30 12:30:00,137.38,137.52,136.63,137.02,63136.0,122.9812,123.1065,122.3098,122.6589,63136.0
2020-03-30 13:00:00,136.91,137.14,135.57,136.93,81741.0,122.5605,122.7664,121.3609,122.5784,81741.0
2020-03-30 13:30:00,136.96,137.08,136.23,136.63,61003.0,122.6052,122.7127,121.9517,122.3098,61003.0
2020-03-30 14:00:00,136.51,137.43,136.05,137.4,110710.0,122.2024,123.026,121.7906,122.9991,110710.0
2020-03-30 14:30:00,137.33,138.01,136.92,137.18,90762.0,122.9365,123.5452,122.5694,122.8022,90762.0
2020-03-30 15:00:00,137.29,138.54,136.63,137.03,109312.0,122.9006,124.0196,122.3098,122.6679,109312.0
2020-03-30 15:30:00,137.14,138.48,136.52,137.83,374753.0,122.7664,123.9659,122.2114,123.384,374753.0
2020-03-31 09:30:00,135.4,138.11,134.22,136.11,173089.0,121.2087,123.6347,120.1524,121.8443,173089.0
2020-03-31 10:00:00,136.11,138.17,136.04,137.49,123273.0,121.8443,123.6884,121.7817,123.0797,123273.0
2020-03-31 10:30:00,137.5,138.86,137.4,137.85,118915.0,123.0886,124.3061,122.9991,123.402,118915.0
2020-03-31 11:00:00,137.82,138.67,137.18,137.72,130709.0,123.3751,124.136,122.8022,123.2856,130709.0
2020-03-31 11:30:00,137.71,139.05,137.65,138.49,96300.0,123.2766,124.4762,123.2229,123.9749,96300.0
2020-03-31 12:00:00,138.5,139.4,137.19,137.79,113637.0,123.9838,124.7895,122.8111,123.3482,113637.0
2020-03-31 12:30:00,137.87,137.9,136.05,136.21,87940.0,123.4199,123.4467,121.7906,121.9338,87940.0
2020-03-31 13:00:00,136.26,136.63,135.55,135.83,114061.0,121.9786,122.3098,121.343,121.5937,114061.0
2020-03-31 13:30:00,135.9,136.78,135.61,136.56,75823.0,121.6563,122.4441,121.3967,122.2472,75823.0
2020-03-31 14:00:00,136.5,137.16,135.8,137.16,109136.0,122.1934,122.7843,121.5668,122.7843,109136.0
2020-03-31 14:30:00,137.17,137.75,136.74,137.16,75062.0,122.7932,123.3124,122.4083,122.7843,75062.0
2020-03-31 15:00:00,137.23,137.43,135.44,135.64,187112.0,122.8469,123.026,121.2445,121.4236,187112.0
2020-03-31 15:30:00,135.75,137.76,135.64,136.73,579387.0,121.5221,123.3214,121.4236,122.3993,579387.0
2020-04-01 09:30:00,129.79,132.87,129.17,131.22,195943.0,116.1867,118.9439,115.6317,117.4668,195943.0
2020-04-01 10:00:00,131.4,132.44,130.49,131.56,107303.0,117.628,118.559,116.8134,117.7712,107303.0
2020-04-01 10:30:00,131.56,133.41,131.27,132.13,113669.0,117.7712,119.4273,117.5116,118.2815,113669.0
2020-04-01 11:00:00,132.13,132.83,131.51,131.62,120082.0,118.2815,118.9081,117.7264,117.8249,120082.0
2020-04-01 11:30:00,131.61,132.04,130.89,131.56,135627.0,117.816,118.2009,117.1714,117.7712,135627.0
2020-04-01 12:00:00,131.49,131.65,130.74,130.89,81750.0,117.7085,117.8518,117.0372,117.1714,81750.0
2020-04-01 12:30:00,130.93,131.22,129.17,129.57,118225.0,117.2072,117.4668,115.6317,115.9898,118225.0
2020-04-01 13:00:00,129.49,130.8,129.35,130.27,122630.0,115.9182,117.0909,115.7928,116.6164,122630.0
2020-04-01 13:30:00,130.26,131.06,129.81,130.92,72826.0,116.6075,117.3236,116.2046,117.1983,72826.0
2020-04-01 14:00:00,131.0,131.55,130.21,130.28,85787.0,117.2699,117.7623,116.5627,116.6254,85787.0
2020-04-01 14:30:00,130.27,130.83,129.73,130.05,94708.0,116.6164,117.1177,116.133,116.4195,94708.0
2020-04-01 15:00:00,130.09,130.31,129.22,129.24,110396.0,116.4553,116.6522,115.6765,115.6944,110396.0
2020-04-01 15:30:00,129.23,130.27,128.09,129.73,426465.0,115.6854,116.6164,114.6649,116.133,426465.0
2020-04-02 09:30:00,127.72,130.61,127.72,129.55,267039.0,114.3337,116.9208,114.3337,115.9719,267039.0
2020-04-02 10:00:00,129.56,131.46,129.38,131.06,177648.0,115.9808,117.6817,115.8197,117.3236,177648.0
2020-04-02 10:30:00,131.11,132.61,130.08,131.1,262703.0,117.3684,118.7112,116.4463,117.3594,262703.0
2020-04-02 11:00:00,131.08,131.19,129.29,129.39,173741.0,117.3415,117.44,115.7391,115.8286,173741.0
2020-04-02 11:30:00,129.49,131.06,129.39,129.96,169733.0,115.9182,117.3236,115.8286,116.3389,169733.0
2020-04-02 12:00:00,129.96,131.16,129.91,130.0,87611.0,116.3389,117.4131,116.2941,116.3747,87611.0
2020-04-02 12:30:00,130.0,130.5,128.98,130.39,155277.0,116.3747,116.8223,115.4616,116.7238,155277.0
2020-04-02 13:00:00,130.4,130.95,128.82,129.02,113314.0,116.7328,117.2251,115.3184,115.4974,113314.0
2020-04-02 13:30:00,128.98,129.94,128.79,129.1,60173.0,115.4616,116.321,115.2915,115.569,60173.0
2020-04-02 14:00:00,129.0,129.0,127.43,128.59,93143.0,115.4795,115.4795,114.0741,115.1125,93143.0
2020-04-02 14:30:00,128.51,129.9,128.09,129.53,233588.0,115.0409,116.2852,114.6649,115.954,233588.0
2020-04-02 15:00:00,129.64,131.79,129.64,130.95,175091.0,116.0524,117.9771,116.0524,117.2251,175091.0
2020-04-02 15:30:00,130.87,131.97,129.77,131.55,366089.0,117.1535,118.1382,116.1688,117.7623,366089.0
2020-04-03 09:30:00,130.8,132.33,130.02,131.35,94826.0,117.0909,118.4605,116.3926,117.5832,94826.0
2020-04-03 10:00:00,131.5,132.53,130.81,131.26,49042.0,117.7175,118.6395,117.0998,117.5027,49042.0
2020-04-03 10:30:00,131.3,131.38,130.47,130.99,58008.0,117.5385,117.6101,116.7955,117.2609,58008.0
2020-04-03 11:00:00,131.15,131.36,129.32,129.4,44813.0,117.4042,117.5922,115.766,115.8376,44813.0
2020-04-03 11:30:00,129.31,129.67,128.83,129.49,43123.0,115.757,116.0793,115.3273,115.9182,43123.0
2020-04-03 12:00:00,129.53,129.57,128.09,128.28,35829.0,115.954,115.9898,114.6649,114.835,35829.0
2020-04-03 12:30:00,128.18,128.92,127.85,128.34,50548.0,114.7455,115.4079,114.4501,114.8887,50548.0
2020-04-03 13:00:00,128.36,128.68,127.77,127.8,21538.0,114.9066,115.1931,114.3784,114.4053,21538.0
2020-04-03 13:30:00,127.75,127.88,127.02,127.54,33183.0,114.3605,114.4769,113.707,114.1725,33183.0
2020-04-03 14:00:00,127.57,127.87,126.95,127.56,56226.0,114.1994,114.468,113.6444,114.1904,56226.0
2020-04-03 14:30:00,127.54,128.27,126.85,128.18,44789.0,114.1725,114.826,113.5549,114.7455,44789.0
2020-04-03 15:00:00,128.26,128.46,127.14,127.6,52766.0,114.8171,114.9961,113.8145,114.2263,52766.0
2020-04-03 15:30:00,127.64,128.94,126.69,128.59,213837.0,114.2621,115.4258,113.4116,115.1125,213837.0
2020-04-06 09:30:00,135.39,137.03,134.35,136.63,255053.0,121.1998,122.6679,120.2688,122.3098,255053.0
2020-04-06 10:00:00,136.59,136.84,135.41,136.74,108889.0,122.274,122.4978,121.2177,122.4083,108889.0
2020-04-06 10:30:00,136.82,137.41,136.2,137.09,97511.0,122.4799,123.0081,121.9249,122.7216,97511.0
2020-04-06 11:00:00,137.17,137.98,136.88,137.94,101519.0,122.7932,123.5183,122.5336,123.4825,101519.0
2020-04-06 11:30:00,137.93,138.36,137.52,138.04,60713.0,123.4736,123.8585,123.1065,123.572,60713.0
2020-04-06 12:00:00,138.11,138.24,136.86,137.71,65381.0,123.6347,123.7511,122.5157,123.2766,65381.0
2020-04-06 12:30:00,137.72,138.06,136.99,137.53,77910.0,123.2856,123.5899,122.6321,123.1155,77910.0
2020-04-06 13:00:00,137.68,137.85,137.11,137.58,52573.0,123.2498,123.402,122.7395,123.1603,52573.0
2020-04-06 13:30:00,137.58,137.93,137.03,137.75,68314.0,123.1603,123.4736,122.6679,123.3124,68314.0
2020-04-06 14:00:00,137.66,137.71,136.06,137.01,70091.0,123.2319,123.2766,121.7996,122.65,70091.0
2020-04-06 14:30:00,136.97,137.45,136.74,137.31,54704.0,122.6142,123.0439,122.4083,122.9186,54704.0
2020-04-06 15:00:00,137.18,138.27,136.99,137.74,110663.0,122.8022,123.7779,122.6321,123.3035,110663.0
2020-04-06 15:30:00,137.74,140.45,137.27,139.65,566482.0,123.3035,125.7294,122.8827,125.0133,566482.0
2020-04-07 09:30:00,145.53,147.17,144.1,145.14,184573.0,130.277,131.7451,128.9969,129.9279,184573.0
2020-04-07 10:00:00,145.13,145.35,142.47,142.65,115663.0,129.9189,130.1159,127.5377,127.6989,115663.0
2020-04-07 10:30:00,142.72,143.43,140.51,140.98,142143.0,127.7615,128.3971,125.7832,126.2039,142143.0
2020-04-07 11:00:00,141.04,141.72,140.26,141.63,152858.0,126.2576,126.8663,125.5594,126.7858,152858.0
2020-04-07 11:30:00,141.81,142.65,141.59,141.62,115940.0,126.9469,127.6989,126.75,126.7768,115940.0
2020-04-07 12:00:00,141.84,142.94,141.57,142.12,87540.0,126.9738,127.9585,126.7321,127.2244,87540.0
2020-04-07 12:30:00,142.15,142.3,141.23,141.36,92287.0,127.2513,127.3855,126.4277,126.5441,92287.0
2020-04-07 13:00:00,141.31,141.72,140.99,141.56,53116.0,126.4993,126.8663,126.2129,126.7231,53116.0
2020-04-07 13:30:00,141.58,141.58,139.76,140.84,96885.0,126.741,126.741,125.1118,126.0786,96885.0
2020-04-07 14:00:00,140.81,140.97,138.75,139.48,78173.0,126.0517,126.1949,124.2076,124.8611,78173.0
2020-04-07 14:30:00,139.58,140.06,137.75,137.92,78601.0,124.9506,125.3803,123.3124,123.4646,78601.0
2020-04-07 15:00:00,137.88,139.39,137.43,137.47,95984.0,123.4288,124.7805,123.026,123.0618,95984.0
2020-04-07 15:30:00,137.47,140.06,136.75,136.89,359997.0,123.0618,125.3803,122.4172,122.5426,359997.0
2020-04-08 09:30:00,138.15,139.0,136.83,137.48,112273.0,123.6705,124.4314,122.4889,123.0707,112273.0
2020-04-08 10:00:00,137.64,138.23,136.42,137.99,103074.0,123.214,123.7421,122.1218,123.5273,103074.0
2020-04-08 10:30:00,138.07,138.18,137.01,137.8,79967.0,123.5989,123.6974,122.65,123.3572,79967.0
2020-04-08 11:00:00,137.81,139.19,137.37,138.61,138355.0,123.3661,124.6015,122.9723,124.0823,138355.0
2020-04-08 11:30:00,138.56,139.6,138.52,138.96,71048.0,124.0375,124.9685,124.0017,124.3956,71048.0
2020-04-08 12:00:00,138.97,138.98,137.9,138.17,90949.0,124.4046,124.4135,123.4467,123.6884,90949.0
2020-04-08 12:30:00,138.21,139.01,137.86,138.06,128197.0,123.7242,124.4404,123.4109,123.5899,128197.0
2020-04-08 13:00:00,138.12,138.23,137.2,137.33,86914.0,123.6437,123.7421,122.8201,122.9365,86914.0
2020-04-08 13:30:00,137.41,137.54,136.38,136.47,91565.0,123.0081,123.1244,122.086,122.1666,91565.0
2020-04-08 14:00:00,136.49,137.69,136.35,137.31,98921.0,122.1845,123.2587,122.0592,122.9186,98921.0
2020-04-08 14:30:00,137.34,138.35,136.99,138.02,133442.0,122.9454,123.8495,122.6321,123.5541,133442.0
2020-04-08 15:00:00,138.05,138.96,137.89,138.36,169361.0,123.581,124.3956,123.4378,123.8585,169361.0
2020-04-08 15:30:00,138.39,139.28,136.8,138.54,455741.0,123.8854,124.6821,122.462,124.0196,455741.0
2020-04-09 09:30:00,140.23,143.81,139.91,143.1,187720.0,125.5325,128.7373,125.246,128.1017,187720.0
2020-04-09 10:00:00,143.22,143.23,140.91,141.69,145759.0,128.2091,128.2181,126.1412,126.8395,145759.0
2020-04-09 10:30:00,141.75,141.98,140.33,141.42,192036.0,126.8932,127.0991,125.622,126.5978,192036.0
2020-04-09 11:00:00,141.35,142.49,141.02,141.69,84626.0,126.5351,127.5556,126.2397,126.8395,84626.0
2020-04-09 11:30:00,141.6,142.31,141.41,142.14,55355.0,126.7589,127.3945,126.5888,127.2423,55355.0
2020-04-09 12:00:00,142.09,142.83,141.92,142.14,80934.0,127.1976,127.86,127.0454,127.2423,80934.0
2020-04-09 12:30:00,142.27,143.27,141.85,143.18,92631.0,127.3587,128.2539,126.9827,128.1733,92631.0
2020-04-09 13:00:00,143.11,143.53,142.83,143.34,35586.0,128.1107,128.4866,127.86,128.3165,35586.0
2020-04-09 13:30:00,143.34,143.59,142.86,143.04,76250.0,128.3165,128.5403,127.8869,128.048,76250.0
2020-04-09 14:00:00,143.09,143.1,141.63,141.76,73701.0,128.0927,128.1017,126.7858,126.9021,73701.0
2020-04-09 14:30:00,141.8,143.04,140.71,141.5,84838.0,126.938,128.048,125.9622,126.6694,84838.0
2020-04-09 15:00:00,141.44,141.79,141.06,141.75,113563.0,126.6157,126.929,126.2755,126.8932,113563.0
2020-04-09 15:30:00,141.71,143.16,141.7,142.6,416923.0,126.8574,128.1554,126.8484,127.6541,416923.0
2020-04-13 09:30:00,140.38,140.93,137.95,137.95,126030.0,125.6668,126.1591,123.4915,123.4915,126030.0
2020-04-13 10:00:00,137.96,139.29,137.15,137.52,74028.0,123.5004,124.691,122.7753,123.1065,74028.0
2020-04-13 10:30:00,137.41,137.8,136.72,137.27,82485.0,123.0081,123.3572,122.3904,122.8827,82485.0
2020-04-13 11:00:00,137.19,137.19,136.02,137.17,82253.0,122.8111,122.8111,121.7638,122.7932,82253.0
2020-04-13 11:30:00,137.19,137.3,136.34,136.69,58664.0,122.8111,122.9096,122.0502,122.3635,58664.0
2020-04-13 12:00:00,136.6,138.0,136.59,137.98,47989.0,122.283,123.5362,122.274,123.5183,47989.0
2020-04-13 12:30:00,138.0,138.01,136.52,136.63,35207.0,123.5362,123.5452,122.2114,122.3098,35207.0
2020-04-13 13:00:00,136.62,136.96,136.2,136.63,56816.0,122.3009,122.6052,121.9249,122.3098,56816.0
2020-04-13 13:30:00,136.72,137.9,136.52,137.82,72212.0,122.3904,123.4467,122.2114,123.3751,72212.0
2020-04-13 14:00:00,137.82,137.9,136.65,136.86,53575.0,123.3751,123.4467,122.3277,122.5157,53575.0
2020-04-13 14:30:00,136.91,137.43,136.65,137.25,39773.0,122.5605,123.026,122.3277,122.8648,39773.0
2020-04-13 15:00:00,137.22,138.07,136.85,137.85,63095.0,122.838,123.5989,122.5068,123.402,63095.0
2020-04-13 15:30:00,137.81,139.77,137.69,139.53,299208.0,123.3661,125.1207,123.2587,124.9059,299208.0
2020-04-14 09:30:00,140.72,142.8,140.47,142.41,130103.0,125.9711,127.8331,125.7474,127.484,130103.0
2020-04-14 10:00:00,142.51,143.04,141.76,143.01,98161.0,127.5735,128.048,126.9021,128.0211,98161.0
2020-04-14 10:30:00,143.03,143.14,141.5,141.65,99596.0,128.039,128.1375,126.6694,126.8037,99596.0
2020-04-14 11:00:00,141.65,142.05,140.63,140.78,92117.0,126.8037,127.1618,125.8906,126.0249,92117.0
2020-04-14 11:30:00,140.86,141.65,140.77,141.22,124854.0,126.0965,126.8037,126.0159,126.4187,124854.0
2020-04-14 12:00:00,141.19,142.89,141.17,142.81,78009.0,126.3919,127.9137,126.374,127.8421,78009.0
2020-04-14 12:30:00,142.86,142.9,142.04,142.14,53965.0,127.8869,127.9227,127.1528,127.2423,53965.0
2020-04-14 13:00:00,142.13,142.22,141.63,142.0,73983.0,127.2334,127.3139,126.7858,127.117,73983.0
2020-04-14 13:30:00,142.03,143.07,142.02,143.0,68570.0,127.1438,128.0748,127.1349,128.0122,68570.0
2020-04-14 14:00:00,143.08,143.41,142.46,143.32,62807.0,128.0838,128.3792,127.5288,128.2986,62807.0
2020-04-14 14:30:00,143.31,143.69,142.89,143.3,84111.0,128.2897,128.6299,127.9137,128.2807,84111.0
2020-04-14 15:00:00,143.29,143.29,142.44,143.12,80349.0,128.2718,128.2718,127.5109,128.1196,80349.0
2020-04-14 15:30:00,143.1,143.99,143.07,143.89,294329.0,128.1017,128.8984,128.0748,128.8089,294329.0
2020-04-15 09:30:00,140.13,140.67,137.68,137.68,133328.0,125.443,125.9264,123.2498,123.2498,133328.0
2020-04-15 10:00:00,137.72,138.8,137.24,138.35,66960.0,123.2856,124.2524,122.8559,123.8495,66960.0
2020-04-15 10:30:00,138.37,139.56,138.1,139.16,150499.0,123.8675,124.9327,123.6258,124.5747,150499.0
2020-04-15 11:00:00,139.19,139.2,137.29,138.13,148509.0,124.6015,124.6105,122.9006,123.6526,148509.0
2020-04-15 11:30:00,138.12,138.74,137.32,137.45,63273.0,123.6437,124.1987,122.9275,123.0439,63273.0
2020-04-15 12:00:00,137.48,137.86,137.18,137.69,63676.0,123.0707,123.4109,122.8022,123.2587,63676.0
2020-04-15 12:30:00,137.66,138.24,137.56,137.8,71203.0,123.2319,123.7511,123.1423,123.3572,71203.0
2020-04-15 13:00:00,137.78,138.52,137.48,137.67,112174.0,123.3393,124.0017,123.0707,123.2408,112174.0
2020-04-15 13:30:00,137.64,137.98,137.31,137.92,47277.0,123.214,123.5183,122.9186,123.4646,47277.0
2020-04-15 14:00:00,137.92,138.83,137.8,138.35,204422.0,123.4646,124.2792,123.3572,123.8495,204422.0
2020-04-15 14:30:00,138.3,138.85,138.14,138.8,51083.0,123.8048,124.2971,123.6616,124.2524,51083.0
2020-04-15 15:00:00,138.81,138.95,137.96,138.2,72031.0,124.2613,124.3867,123.5004,123.7153,72031.0
2020-04-15 15:30:00,138.16,138.34,137.32,137.67,235019.0,123.6795,123.8406,122.9275,123.2408,235019.0
2020-04-16 09:30:00,138.52,138.96,135.51,135.88,84262.0,124.0017,124.3956,121.3072,121.6384,84262.0
2020-04-16 10:00:00,135.77,135.96,134.42,135.69,103152.0,121.54,121.71,120.3315,121.4683,103152.0
2020-04-16 10:30:00,135.62,136.26,135.12,136.26,70535.0,121.4057,121.9786,120.9581,121.9786,70535.0
2020-04-16 11:00:00,136.2,136.76,136.17,136.35,55506.0,121.9249,122.4262,121.898,122.0592,55506.0
2020-04-16 11:30:00,136.32,136.9,135.65,136.83,44781.0,122.0323,122.5515,121.4325,122.4889,44781.0
2020-04-16 12:00:00,136.88,136.93,135.1,135.37,30717.0,122.5336,122.5784,120.9402,121.1819,30717.0
2020-04-16 12:30:00,135.34,135.65,134.67,135.64,62350.0,121.155,121.4325,120.5552,121.4236,62350.0
2020-04-16 13:00:00,135.66,136.37,135.32,136.37,53630.0,121.4415,122.0771,121.1371,122.0771,53630.0
2020-04-16 13:30:00,136.32,136.46,135.9,136.08,34573.0,122.0323,122.1576,121.6563,121.8175,34573.0
2020-04-16 14:00:00,136.03,136.72,135.52,136.41,60788.0,121.7727,122.3904,121.3162,122.1129,60788.0
2020-04-16 14:30:00,136.4,136.91,136.4,136.72,79406.0,122.1039,122.5605,122.1039,122.3904,79406.0
2020-04-16 15:00:00,136.72,136.92,136.13,136.9,52992.0,122.3904,122.5694,121.8622,122.5515,52992.0
2020-04-16 15:30:00,136.93,137.35,136.44,136.91,311522.0,122.5784,122.9544,122.1397,122.5605,311522.0
2020-04-17 09:30:00,141.44,141.97,140.7,141.97,274927.0,126.6157,127.0901,125.9532,127.0901,274927.0
2020-04-17 10:00:00,141.98,142.12,140.26,141.06,223912.0,127.0991,127.2244,125.5594,126.2755,223912.0
2020-04-17 10:30:00,141.04,141.33,140.69,141.12,60255.0,126.2576,126.5172,125.9443,126.3292,60255.0
2020-04-17 11:00:00,141.09,141.66,140.63,140.86,138711.0,126.3024,126.8126,125.8906,126.0965,138711.0
2020-04-17 11:30:00,140.89,140.92,140.09,140.16,114077.0,126.1233,126.1502,125.4072,125.4698,114077.0
2020-04-17 12:00:00,140.18,140.42,139.41,139.92,112087.0,125.4877,125.7026,124.7984,125.255,112087.0
2020-04-17 12:30:00,139.94,140.55,139.82,140.4,69033.0,125.2729,125.819,125.1655,125.6847,69033.0
2020-04-17 13:00:00,140.29,140.52,139.81,139.81,72036.0,125.5862,125.7921,125.1565,125.1565,72036.0
2020-04-17 13:30:00,139.84,140.19,139.32,139.43,71156.0,125.1834,125.4967,124.7179,124.8164,71156.0
2020-04-17 14:00:00,139.44,139.75,139.21,139.3,85335.0,124.8253,125.1028,124.6194,124.7,85335.0
2020-04-17 14:30:00,139.17,139.22,138.7,138.98,106900.0,124.5836,124.6284,124.1629,124.4135,106900.0
2020-04-17 15:00:00,138.94,140.07,138.83,139.95,84959.0,124.3777,125.3893,124.2792,125.2819,84959.0
2020-04-17 15:30:00,140.01,141.21,140.0,141.1,301735.0,125.3356,126.4098,125.3266,126.3113,301735.0
2020-04-20 09:30:00,138.45,139.93,138.0,139.18,109247.0,123.9391,125.2639,123.5362,124.5926,109247.0
2020-04-20 10:00:00,139.13,139.14,138.44,138.61,76635.0,124.5478,124.5567,123.9301,124.0823,76635.0
2020-04-20 10:30:00,138.6,139.97,138.48,139.89,76117.0,124.0733,125.2998,123.9659,125.2281,76117.0
2020-04-20 11:00:00,139.81,139.83,139.0,139.49,115882.0,125.1565,125.1744,124.4314,124.8701,115882.0
2020-04-20 11:30:00,139.49,140.77,139.2,140.7,101659.0,124.8701,126.0159,124.6105,125.9532,101659.0
2020-04-20 12:00:00,140.64,140.76,140.31,140.5,39322.0,125.8995,126.007,125.6041,125.7742,39322.0
2020-04-20 12:30:00,140.5,141.24,140.47,141.14,35365.0,125.7742,126.4366,125.7474,126.3471,35365.0
2020-04-20 13:00:00,141.13,141.19,140.55,140.83,51325.0,126.3382,126.3919,125.819,126.0696,51325.0
2020-04-20 13:30:00,140.91,141.59,140.73,141.56,46608.0,126.1412,126.75,125.9801,126.7231,46608.0
2020-04-20 14:00:00,141.55,141.65,140.31,140.34,76723.0,126.7142,126.8037,125.6041,125.631,76723.0
2020-04-20 14:30:00,140.36,141.17,139.71,139.74,63584.0,125.6489,126.374,125.067,125.0939,63584.0
2020-04-20 15:00:00,139.69,140.32,139.39,140.32,119905.0,125.0491,125.6131,124.7805,125.6131,119905.0
2020-04-20 15:30:00,140.25,140.72,139.56,139.82,380735.0,125.5504,125.9711,124.9327,125.1655,380735.0
2020-04-21 09:30:00,137.21,137.64,135.21,136.4,141731.0,122.829,123.214,121.0387,122.1039,141731.0
2020-04-21 10:00:00,136.34,136.56,135.77,136.12,83581.0,122.0502,122.2472,121.54,121.8533,83581.0
2020-04-21 10:30:00,136.24,136.42,134.68,134.86,88723.0,121.9607,122.1218,120.5642,120.7253,88723.0
2020-04-21 11:00:00,134.85,135.15,134.05,134.13,80834.0,120.7164,120.9849,120.0002,120.0718,80834.0
2020-04-21 11:30:00,134.13,134.74,133.82,134.67,76787.0,120.0718,120.6179,119.7943,120.5552,76787.0
2020-04-21 12:00:00,134.65,134.93,134.3,134.73,63681.0,120.5373,120.788,120.224,120.609,63681.0
2020-04-21 12:30:00,134.63,135.28,133.97,135.07,71743.0,120.5194,121.1013,119.9286,120.9133,71743.0
2020-04-21 13:00:00,135.14,135.44,135.01,135.25,43059.0,120.976,121.2445,120.8596,121.0745,43059.0
2020-04-21 13:30:00,135.22,135.61,134.75,134.95,42552.0,121.0476,121.3967,120.6269,120.8059,42552.0
2020-04-21 14:00:00,134.87,135.7,134.59,135.36,59580.0,120.7343,121.4773,120.4836,121.1729,59580.0
2020-04-21 14:30:00,135.42,135.43,134.17,134.28,93172.0,121.2266,121.2356,120.1077,120.2061,93172.0
2020-04-21 15:00:00,134.43,134.85,133.84,134.58,94716.0,120.3404,120.7164,119.8122,120.4747,94716.0
2020-04-21 15:30:00,134.6,135.14,133.2,133.54,329926.0,120.4926,120.976,119.2393,119.5437,329926.0
2020-04-22 09:30:00,136.75,137.8,135.04,137.8,79862.0,122.4172,123.3572,120.8865,123.3572,79862.0
2020-04-22 10:00:00,137.81,138.19,137.44,137.68,84728.0,123.3661,123.7063,123.0349,123.2498,84728.0
2020-04-22 10:30:00,137.74,138.47,137.53,137.74,40021.0,123.3035,123.957,123.1155,123.3035,40021.0
2020-04-22 11:00:00,137.78,138.45,137.55,138.36,37094.0,123.3393,123.9391,123.1334,123.8585,37094.0
2020-04-22 11:30:00,138.5,138.96,138.3,138.78,30164.0,123.9838,124.3956,123.8048,124.2345,30164.0
2020-04-22 12:00:00,138.79,139.11,138.45,138.98,42953.0,124.2434,124.5299,123.9391,124.4135,42953.0
2020-04-22 12:30:00,138.97,139.17,138.63,138.68,26360.0,124.4046,124.5836,124.1002,124.145,26360.0
2020-04-22 13:00:00,138.71,139.11,138.3,139.11,30217.0,124.1718,124.5299,123.8048,124.5299,30217.0
2020-04-22 13:30:00,139.21,139.23,138.57,138.59,47870.0,124.6194,124.6373,124.0465,124.0644,47870.0
2020-04-22 14:00:00,138.61,138.8,138.23,138.43,53659.0,124.0823,124.2524,123.7421,123.9212,53659.0
2020-04-22 14:30:00,138.43,139.2,138.42,138.88,69055.0,123.9212,124.6105,123.9122,124.324,69055.0
2020-04-22 15:00:00,138.88,139.11,138.71,138.73,88710.0,124.324,124.5299,124.1718,124.1897,88710.0
2020-04-22 15:30:00,138.73,139.75,138.56,138.7,232010.0,124.1897,125.1028,124.0375,124.1629,232010.0
2020-04-23 09:30:00,138.45,140.71,138.45,140.23,84767.0,123.9391,125.9622,123.9391,125.5325,84767.0
2020-04-23 10:00:00,140.2,140.74,140.04,140.14,73223.0,125.5057,125.9891,125.3624,125.4519,73223.0
2020-04-23 10:30:00,140.19,141.15,140.15,140.6,70593.0,125.4967,126.3561,125.4609,125.8637,70593.0
2020-04-23 11:00:00,140.45,140.48,139.41,139.99,50393.0,125.7294,125.7563,124.7984,125.3177,50393.0
2020-04-23 11:30:00,140.0,140.11,138.83,139.02,63350.0,125.3266,125.4251,124.2792,124.4493,63350.0
2020-04-23 12:00:00,139.0,139.61,138.83,139.46,43530.0,124.4314,124.9775,124.2792,124.8432,43530.0
2020-04-23 12:30:00,139.45,139.53,136.8,137.67,103415.0,124.8343,124.9059,122.462,123.2408,103415.0
2020-04-23 13:00:00,137.66,138.64,137.02,137.34,78899.0,123.2319,124.1092,122.6589,122.9454,78899.0
2020-04-23 13:30:00,137.31,137.64,136.37,136.62,116959.0,122.9186,123.214,122.0771,122.3009,116959.0
2020-04-23 14:00:00,136.59,136.86,135.45,136.67,172512.0,122.274,122.5157,121.2535,122.3456,172512.0
2020-04-23 14:30:00,136.65,137.45,136.43,137.3,117447.0,122.3277,123.0439,122.1308,122.9096,117447.0
2020-04-23 15:00:00,137.27,137.62,136.38,136.7,426595.0,122.8827,123.1961,122.086,122.3725,426595.0
2020-04-23 15:30:00,136.7,137.3,135.69,135.88,275579.0,122.3725,122.9096,121.4683,121.6384,275579.0
2020-04-24 09:30:00,136.53,137.2,135.37,135.57,90715.0,122.2203,122.8201,121.1819,121.3609,90715.0
2020-04-24 10:00:00,135.7,136.38,135.54,135.67,37301.0,121.4773,122.086,121.3341,121.4504,37301.0
2020-04-24 10:30:00,135.54,136.45,135.52,136.09,243794.0,121.3341,122.1487,121.3162,121.8264,243794.0
2020-04-24 11:00:00,136.03,136.48,135.86,136.17,49208.0,121.7727,122.1755,121.6205,121.898,49208.0
2020-04-24 11:30:00,136.1,136.32,135.86,135.93,30208.0,121.8354,122.0323,121.6205,121.6832,30208.0
2020-04-24 12:00:00,135.93,136.64,135.81,136.62,42676.0,121.6832,122.3188,121.5758,122.3009,42676.0
2020-04-24 12:30:00,136.65,137.25,136.46,136.94,41513.0,122.3277,122.8648,122.1576,122.5873,41513.0
2020-04-24 13:00:00,136.94,137.59,136.8,137.59,36609.0,122.5873,123.1692,122.462,123.1692,36609.0
2020-04-24 13:30:00,137.58,138.98,137.5,138.92,153701.0,123.1603,124.4135,123.0886,124.3598,153701.0
2020-04-24 14:00:00,138.98,139.16,138.16,138.24,77435.0,124.4135,124.5747,123.6795,123.7511,77435.0
2020-04-24 14:30:00,138.23,138.68,138.15,138.48,79798.0,123.7421,124.145,123.6705,123.9659,79798.0
2020-04-24 15:00:00,138.48,139.07,138.29,138.99,88648.0,123.9659,124.4941,123.7958,124.4225,88648.0
2020-04-24 15:30:00,138.97,139.73,138.85,139.16,232552.0,124.4046,125.0849,124.2971,124.5747,232552.0
2020-04-27 09:30:00,139.8,140.73,139.47,140.51,84382.0,125.1476,125.9801,124.8522,125.7832,84382.0
2020-04-27 10:00:00,140.54,140.54,139.71,140.45,41093.0,125.81,125.81,125.067,125.7294,41093.0
2020-04-27 10:30:00,140.44,140.65,140.2,140.24,50500.0,125.7205,125.9085,125.5057,125.5415,50500.0
2020-04-27 11:00:00,140.27,140.64,140.11,140.44,50374.0,125.5683,125.8995,125.4251,125.7205,50374.0
2020-04-27 11:30:00,140.45,140.58,140.2,140.36,54598.0,125.7294,125.8458,125.5057,125.6489,54598.0
2020-04-27 12:00:00,140.36,140.59,139.82,140.59,62929.0,125.6489,125.8548,125.1655,125.8548,62929.0
2020-04-27 12:30:00,140.59,141.34,140.59,141.22,72952.0,125.8548,126.5262,125.8548,126.4187,72952.0
2020-04-27 13:00:00,141.23,141.34,141.01,141.16,44660.0,126.4277,126.5262,126.2308,126.365,44660.0
2020-04-27 13:30:00,141.15,141.3,140.64,140.75,58490.0,126.3561,126.4904,125.8995,125.998,58490.0
2020-04-27 14:00:00,140.75,141.68,140.74,141.52,42676.0,125.998,126.8305,125.9891,126.6873,42676.0
2020-04-27 14:30:00,141.5,141.75,141.24,141.55,75359.0,126.6694,126.8932,126.4366,126.7142,75359.0
2020-04-27 15:00:00,141.55,141.71,141.45,141.58,56892.0,126.7142,126.8574,126.6246,126.741,56892.0
2020-04-27 15:30:00,141.62,142.32,141.49,142.18,295560.0,126.7768,127.4035,126.6604,127.2781,295560.0
2020-04-28 09:30:00,143.23,146.19,142.77,145.28,187544.0,128.2181,130.8678,127.8063,130.0532,187544.0
2020-04-28 10:00:00,145.22,145.56,144.49,144.61,100510.0,129.9995,130.3039,129.346,129.4534,100510.0
2020-04-28 10:30:00,144.59,144.81,142.64,142.69,95140.0,129.4355,129.6325,127.6899,127.7347,95140.0
2020-04-28 11:00:00,142.79,143.94,142.6,143.52,79679.0,127.8242,128.8537,127.6541,128.4777,79679.0
2020-04-28 11:30:00,143.48,144.06,143.37,143.45,49952.0,128.4419,128.9611,128.3434,128.415,49952.0
2020-04-28 12:00:00,143.49,143.84,142.74,143.17,70460.0,128.4508,128.7641,127.7794,128.1644,70460.0
2020-04-28 12:30:00,143.2,143.92,143.12,143.69,45700.0,128.1912,128.8358,128.1196,128.6299,45700.0
2020-04-28 13:00:00,143.74,144.44,143.67,144.34,44901.0,128.6746,129.3013,128.612,129.2117,44901.0
2020-04-28 13:30:00,144.39,144.89,144.19,144.63,56304.0,129.2565,129.7041,129.0775,129.4713,56304.0
2020-04-28 14:00:00,144.61,145.28,144.6,145.04,62643.0,129.4534,130.0532,129.4445,129.8384,62643.0
2020-04-28 14:30:00,145.1,145.14,144.24,144.31,54731.0,129.8921,129.9279,129.1222,129.1849,54731.0
2020-04-28 15:00:00,144.31,145.5,144.25,144.54,74880.0,129.1849,130.2502,129.1312,129.3908,74880.0
2020-04-28 15:30:00,144.52,144.65,142.87,143.01,305853.0,129.3729,129.4892,127.8958,128.0211,305853.0
2020-04-29 09:30:00,146.76,146.76,142.23,143.62,229896.0,131.3781,131.3781,127.3229,128.5672,229896.0
2020-04-29 10:00:00,143.62,143.62,141.6,142.19,230758.0,128.5672,128.5672,126.7589,127.2871,230758.0
2020-04-29 10:30:00,142.21,143.0,141.85,142.77,132490.0,127.305,128.0122,126.9827,127.8063,132490.0
2020-04-29 11:00:00,142.77,145.28,142.74,144.59,114326.0,127.8063,130.0532,127.7794,129.4355,114326.0
2020-04-29 11:30:00,144.62,144.69,143.73,144.62,93896.0,129.4624,129.5251,128.6657,129.4624,93896.0
2020-04-29 12:00:00,144.57,144.66,144.35,144.56,64196.0,129.4176,129.4982,129.2207,129.4087,64196.0
2020-04-29 12:30:00,144.56,145.04,144.41,144.95,87409.0,129.4087,129.8384,129.2744,129.7578,87409.0
2020-04-29 13:00:00,144.91,145.14,144.58,145.07,80059.0,129.722,129.9279,129.4266,129.8652,80059.0
2020-04-29 13:30:00,145.06,145.22,144.48,145.08,70796.0,129.8563,129.9995,129.3371,129.8742,70796.0
2020-04-29 14:00:00,145.15,145.58,144.78,145.33,93370.0,129.9368,130.3218,129.6056,130.098,93370.0
2020-04-29 14:30:00,145.4,145.84,144.58,145.84,81833.0,130.1606,130.5545,129.4266,130.5545,81833.0
2020-04-29 15:00:00,145.77,146.12,145.35,145.96,86523.0,130.4919,130.8052,130.1159,130.6619,86523.0
2020-04-29 15:30:00,145.97,146.25,145.42,145.84,258981.0,130.6709,130.9216,130.1785,130.5545,258981.0
2020-04-30 09:30:00,144.49,146.17,143.57,144.3,202835.0,129.346,130.8499,128.5224,129.1759,202835.0
2020-04-30 10:00:00,144.32,144.92,143.59,144.9,125492.0,129.1938,129.7309,128.5403,129.713,125492.0
2020-04-30 10:30:00,144.92,145.9,144.61,145.77,76823.0,129.7309,130.6082,129.4534,130.4919,76823.0
2020-04-30 11:00:00,145.79,146.9,145.78,146.68,143003.0,130.5098,131.5034,130.5008,131.3065,143003.0
2020-04-30 11:30:00,146.68,147.32,145.54,145.55,128117.0,131.3065,131.8794,130.286,130.2949,128117.0
2020-04-30 12:00:00,145.5,145.91,145.04,145.62,71791.0,130.2502,130.6172,129.8384,130.3576,71791.0
2020-04-30 12:30:00,145.63,146.56,145.49,146.42,70203.0,130.3665,131.1991,130.2412,131.0737,70203.0
2020-04-30 13:00:00,146.39,146.5,145.81,146.0,48525.0,131.0469,131.1453,130.5277,130.6978,48525.0
2020-04-30 13:30:00,146.01,146.57,145.93,146.26,79699.0,130.7067,131.208,130.6351,130.9305,79699.0
2020-04-30 14:00:00,146.27,146.9,146.27,146.48,94699.0,130.9395,131.5034,130.9395,131.1274,94699.0
2020-04-30 14:30:00,146.45,146.62,145.71,145.85,109702.0,131.1006,131.2528,130.4381,130.5635,109702.0
2020-04-30 15:00:00,145.85,146.77,145.48,146.46,90113.0,130.5635,131.387,130.2323,131.1095,90113.0
2020-04-30 15:30:00,146.46,146.98,145.45,146.69,282114.0,131.1095,131.575,130.2054,131.3154,282114.0
2020-05-01 09:30:00,143.17,143.76,142.42,143.02,147739.0,128.1644,128.6925,127.493,128.0301,147739.0
2020-05-01 10:00:00,143.24,143.64,142.8,143.64,111389.0,128.227,128.5851,127.8331,128.5851,111389.0
2020-05-01 10:30:00,143.69,144.7,143.33,144.59,116437.0,128.6299,129.534,128.3076,129.4355,116437.0
2020-05-01 11:00:00,144.55,144.55,143.44,143.71,189745.0,129.3997,129.3997,128.4061,128.6478,189745.0
2020-05-01 11:30:00,143.67,143.69,142.28,142.6,90037.0,128.612,128.6299,127.3676,127.6541,90037.0
2020-05-01 12:00:00,142.6,142.6,141.79,141.79,78679.0,127.6541,127.6541,126.929,126.929,78679.0
2020-05-01 12:30:00,141.75,142.15,141.25,141.49,92270.0,126.8932,127.2513,126.4456,126.6604,92270.0
2020-05-01 13:00:00,141.51,141.6,140.51,140.64,79859.0,126.6783,126.7589,125.7832,125.8995,79859.0
2020-05-01 13:30:00,140.57,140.76,139.88,139.98,123266.0,125.8369,126.007,125.2192,125.3087,123266.0
2020-05-01 14:00:00,139.95,140.35,139.69,139.74,86836.0,125.2819,125.6399,125.0491,125.0939,86836.0
2020-05-01 14:30:00,139.7,140.12,139.46,140.1,106676.0,125.0581,125.434,124.8432,125.4161,106676.0
2020-05-01 15:00:00,140.06,140.88,139.91,140.42,121007.0,125.3803,126.1144,125.246,125.7026,121007.0
2020-05-01 15:30:00,140.43,140.65,139.82,140.43,370329.0,125.7115,125.9085,125.1655,125.7115,370329.0
2020-05-04 09:30:00,139.37,140.79,138.39,140.54,92071.0,124.7626,126.0338,123.8854,125.81,92071.0
2020-05-04 10:00:00,140.65,141.22,140.3,141.0,65489.0,125.9085,126.4187,125.5952,126.2218,65489.0
2020-05-04 10:30:00,140.93,142.09,140.7,141.93,157330.0,126.1591,127.1976,125.9532,127.0543,157330.0
2020-05-04 11:00:00,141.89,143.06,141.81,142.56,70136.0,127.0185,128.0659,126.9469,127.6183,70136.0
2020-05-04 11:30:00,142.63,143.5,142.48,142.86,158102.0,127.681,128.4598,127.5467,127.8869,158102.0
2020-05-04 12:00:00,142.87,143.45,142.74,143.08,69916.0,127.8958,128.415,127.7794,128.0838,69916.0
2020-05-04 12:30:00,143.14,143.19,142.45,142.83,78782.0,128.1375,128.1823,127.5198,127.86,78782.0
2020-05-04 13:00:00,142.86,143.11,142.46,142.93,154256.0,127.8869,128.1107,127.5288,127.9495,154256.0
2020-05-04 13:30:00,142.93,144.26,142.65,144.18,139111.0,127.9495,129.1401,127.6989,129.0685,139111.0
2020-05-04 14:00:00,144.12,144.34,143.37,143.5,125806.0,129.0148,129.2117,128.3434,128.4598,125806.0
2020-05-04 14:30:00,143.5,144.22,143.35,144.16,93776.0,128.4598,129.1043,128.3255,129.0506,93776.0
2020-05-04 15:00:00,144.12,144.62,143.97,144.48,102514.0,129.0148,129.4624,128.8805,129.3371,102514.0
2020-05-04 15:30:00,144.47,144.64,144.05,144.42,350267.0,129.3281,129.4803,128.9521,129.2834,350267.0
2020-05-05 09:30:00,145.56,147.77,144.82,147.22,102242.0,130.3039,132.2822,129.6414,131.7899,102242.0
2020-05-05 10:00:00,147.33,147.54,146.21,146.27,78706.0,131.8884,132.0763,130.8857,130.9395,78706.0
2020-05-05 10:30:00,146.26,147.63,146.25,147.45,69491.0,130.9305,132.1569,130.9216,131.9958,69491.0
2020-05-05 11:00:00,147.48,147.52,146.73,147.33,40773.0,132.0226,132.0584,131.3512,131.8884,40773.0
2020-05-05 11:30:00,147.37,147.45,146.97,147.19,49174.0,131.9242,131.9958,131.5661,131.763,49174.0
2020-05-05 12:00:00,147.22,147.42,146.98,147.03,47930.0,131.7899,131.9689,131.575,131.6198,47930.0
2020-05-05 12:30:00,147.0,147.08,146.69,146.93,36983.0,131.5929,131.6646,131.3154,131.5303,36983.0
2020-05-05 13:00:00,146.91,147.73,146.83,147.64,82899.0,131.5124,132.2464,131.4408,132.1659,82899.0
2020-05-05 13:30:00,147.69,147.71,147.13,147.25,33021.0,132.2106,132.2285,131.7093,131.8167,33021.0
2020-05-05 14:00:00,147.23,147.38,147.06,147.29,41911.0,131.7988,131.9331,131.6467,131.8525,41911.0
2020-05-05 14:30:00,147.24,147.39,146.82,147.37,62983.0,131.8078,131.9421,131.4318,131.9242,62983.0
2020-05-05 15:00:00,147.35,147.42,146.3,146.49,92169.0,131.9063,131.9689,130.9663,131.1364,92169.0
2020-05-05 15:30:00,146.46,146.59,145.68,145.83,300762.0,131.1095,131.2259,130.4113,130.5456,300762.0
2020-05-06 09:30:00,143.13,146.35,143.13,144.45,131387.0,128.1286,131.0111,128.1286,129.3102,131387.0
2020-05-06 10:00:00,144.29,144.37,143.14,143.51,161724.0,129.167,129.2386,128.1375,128.4687,161724.0
2020-05-06 10:30:00,143.61,145.03,143.42,144.91,58241.0,128.5582,129.8294,128.3882,129.722,58241.0
2020-05-06 11:00:00,144.91,145.38,144.58,145.19,57935.0,129.722,130.1427,129.4266,129.9726,57935.0
2020-05-06 11:30:00,145.11,146.0,145.01,145.7,69434.0,129.901,130.6978,129.8115,130.4292,69434.0
2020-05-06 12:00:00,145.66,146.69,145.55,146.47,56257.0,130.3934,131.3154,130.2949,131.1185,56257.0
2020-05-06 12:30:00,146.51,146.97,146.44,146.79,38814.0,131.1543,131.5661,131.0916,131.405,38814.0
2020-05-06 13:00:00,146.86,147.25,146.59,147.21,78211.0,131.4676,131.8167,131.2259,131.7809,78211.0
2020-05-06 13:30:00,147.17,147.63,147.0,147.0,48445.0,131.7451,132.1569,131.5929,131.5929,48445.0
2020-05-06 14:00:00,146.96,147.05,146.15,146.3,58455.0,131.5571,131.6377,130.832,130.9663,58455.0
2020-05-06 14:30:00,146.22,146.49,145.91,145.91,46667.0,130.8947,131.1364,130.6172,130.6172,46667.0
2020-05-06 15:00:00,145.97,146.21,145.47,145.53,69243.0,130.6709,130.8857,130.2233,130.277,69243.0
2020-05-06 15:30:00,145.51,145.51,144.39,144.56,175938.0,130.2591,130.2591,129.2565,129.4087,175938.0
2020-05-07 09:30:00,147.58,148.31,146.81,148.07,116034.0,132.1122,132.7656,131.4229,132.5508,116034.0
2020-05-07 10:00:00,148.1,148.1,146.67,147.09,60781.0,132.5777,132.5777,131.2975,131.6735,60781.0
2020-05-07 10:30:00,147.16,147.92,147.1,147.44,57021.0,131.7362,132.4165,131.6825,131.9868,57021.0
2020-05-07 11:00:00,147.51,148.54,147.3,148.54,63540.0,132.0495,132.9715,131.8615,132.9715,63540.0
2020-05-07 11:30:00,148.55,149.2,148.33,148.88,62255.0,132.9805,133.5624,132.7835,133.2759,62255.0
2020-05-07 12:00:00,148.94,149.31,148.62,148.94,50459.0,133.3296,133.6608,133.0432,133.3296,50459.0
2020-05-07 12:30:00,149.07,149.1,148.26,148.54,34940.0,133.446,133.4728,132.7209,132.9715,34940.0
2020-05-07 13:00:00,148.54,148.78,148.21,148.64,46381.0,132.9715,133.1864,132.6761,133.0611,46381.0
2020-05-07 13:30:00,148.68,149.32,148.55,148.72,51252.0,133.0969,133.6698,132.9805,133.1327,51252.0
2020-05-07 14:00:00,148.66,148.96,148.16,148.34,43588.0,133.079,133.3475,132.6314,132.7925,43588.0
2020-05-07 14:30:00,148.41,148.48,147.8,147.93,44544.0,132.8552,132.9178,132.3091,132.4255,44544.0
2020-05-07 15:00:00,147.89,148.34,147.43,147.93,61233.0,132.3897,132.7925,131.9779,132.4255,61233.0
2020-05-07 15:30:00,147.92,148.1,147.36,147.76,245332.0,132.4165,132.5777,131.9152,132.2733,245332.0
2020-05-08 09:30:00,149.78,149.78,147.81,147.93,82989.0,134.0816,134.0816,132.318,132.4255,82989.0
2020-05-08 10:00:00,147.93,148.34,146.66,146.78,71526.0,132.4255,132.7925,131.2886,131.396,71526.0
2020-05-08 10:30:00,146.87,147.26,146.08,146.35,65347.0,131.4766,131.8257,130.7694,131.0111,65347.0
2020-05-08 11:00:00,146.41,147.23,146.02,147.16,55227.0,131.0648,131.7988,130.7157,131.7362,55227.0
2020-05-08 11:30:00,147.18,147.48,147.02,147.13,68231.0,131.7541,132.0226,131.6108,131.7093,68231.0
2020-05-08 12:00:00,147.12,147.49,146.91,147.22,85924.0,131.7004,132.0316,131.5124,131.7899,85924.0
2020-05-08 12:30:00,147.21,147.36,146.86,146.98,30949.0,131.7809,131.9152,131.4676,131.575,30949.0
2020-05-08 13:00:00,147.01,147.04,146.1,146.14,69474.0,131.6019,131.6288,130.7873,130.8231,69474.0
2020-05-08 13:30:00,146.18,146.2,144.87,145.14,75809.0,130.8589,130.8768,129.6862,129.9279,75809.0
2020-05-08 14:00:00,145.09,145.95,144.72,145.82,110381.0,129.8831,130.653,129.5519,130.5366,110381.0
2020-05-08 14:30:00,145.84,145.9,145.15,145.51,56577.0,130.5545,130.6082,129.9368,130.2591,56577.0
2020-05-08 15:00:00,145.62,145.96,145.52,145.94,60795.0,130.3576,130.6619,130.2681,130.644,60795.0
2020-05-08 15:30:00,145.93,146.31,145.78,146.0,203692.0,130.6351,130.9753,130.5008,130.6978,203692.0
2020-05-11 09:30:00,144.09,145.8,143.95,144.88,98865.0,128.9879,130.5187,128.8626,129.6951,98865.0
2020-05-11 10:00:00,144.88,145.24,144.5,144.74,75956.0,129.6951,130.0174,129.355,129.5698,75956.0
2020-05-11 10:30:00,144.77,145.11,144.18,144.5,77647.0,129.5967,129.901,129.0685,129.355,77647.0
2020-05-11 11:00:00,144.59,144.75,143.87,144.67,90647.0,129.4355,129.5788,128.791,129.5071,90647.0
2020-05-11 11:30:00,144.66,144.86,144.09,144.41,66331.0,129.4982,129.6772,128.9879,129.2744,66331.0
2020-05-11 12:00:00,144.45,144.75,144.13,144.71,57710.0,129.3102,129.5788,129.0237,129.543,57710.0
2020-05-11 12:30:00,144.7,145.04,144.66,144.84,45526.0,129.534,129.8384,129.4982,129.6593,45526.0
2020-05-11 13:00:00,144.82,144.93,144.64,144.75,53452.0,129.6414,129.7399,129.4803,129.5788,53452.0
2020-05-11 13:30:00,144.78,145.34,144.78,145.24,61757.0,129.6056,130.1069,129.6056,130.0174,61757.0
2020-05-11 14:00:00,145.32,145.41,144.61,144.71,51578.0,130.089,130.1696,129.4534,129.543,51578.0
2020-05-11 14:30:00,144.74,145.17,144.74,145.01,42165.0,129.5698,129.9547,129.5698,129.8115,42165.0
2020-05-11 15:00:00,145.03,145.4,144.66,144.75,43189.0,129.8294,130.1606,129.4982,129.5788,43189.0
2020-05-11 15:30:00,144.72,144.83,144.06,144.61,200202.0,129.5519,129.6504,128.9611,129.4534,200202.0
2020-05-12 09:30:00,144.85,145.64,142.81,144.26,166293.0,129.6683,130.3755,127.8421,129.1401,166293.0
2020-05-12 10:00:00,144.25,144.43,143.54,143.79,103933.0,129.1312,129.2923,128.4956,128.7194,103933.0
2020-05-12 10:30:00,143.83,144.99,143.75,144.92,117083.0,128.7552,129.7936,128.6836,129.7309,117083.0
2020-05-12 11:00:00,144.84,144.94,144.13,144.14,83423.0,129.6593,129.7489,129.0237,129.0327,83423.0
2020-05-12 11:30:00,144.12,144.39,143.83,144.0,66636.0,129.0148,129.2565,128.7552,128.9074,66636.0
2020-05-12 12:00:00,144.04,144.54,143.8,144.54,57161.0,128.9432,129.3908,128.7283,129.3908,57161.0
2020-05-12 12:30:00,144.51,144.78,144.37,144.63,37773.0,129.3639,129.6056,129.2386,129.4713,37773.0
2020-05-12 13:00:00,144.62,144.7,143.83,144.0,77816.0,129.4624,129.534,128.7552,128.9074,77816.0
2020-05-12 13:30:00,144.03,144.33,143.94,144.27,57147.0,128.9342,129.2028,128.8537,129.1491,57147.0
2020-05-12 14:00:00,144.25,144.3,143.42,143.51,50460.0,129.1312,129.1759,128.3882,128.4687,50460.0
2020-05-12 14:30:00,143.48,144.18,143.34,143.84,50567.0,128.4419,129.0685,128.3165,128.7641,50567.0
2020-05-12 15:00:00,143.84,143.88,142.65,142.67,90624.0,128.7641,128.7999,127.6989,127.7168,90624.0
2020-05-12 15:30:00,142.7,142.92,141.39,141.74,304633.0,127.7436,127.9406,126.5709,126.8842,304633.0
2020-05-13 09:30:00,141.73,141.73,138.06,138.76,216559.0,126.8753,126.8753,123.5899,124.2166,216559.0
2020-05-13 10:00:00,138.74,140.19,138.71,139.9,142903.0,124.1987,125.4967,124.1718,125.2371,142903.0
2020-05-13 10:30:00,139.89,140.43,137.76,137.93,150321.0,125.2281,125.7115,123.3214,123.4736,150321.0
2020-05-13 11:00:00,137.94,138.06,136.73,137.09,120695.0,123.4825,123.5899,122.3993,122.7216,120695.0
2020-05-13 11:30:00,137.04,137.37,134.96,135.25,169631.0,122.6768,122.9723,120.8149,121.0745,169631.0
2020-05-13 12:00:00,135.25,135.31,133.96,134.84,174500.0,121.0745,121.1282,119.9197,120.7074,174500.0
2020-05-13 12:30:00,134.81,135.25,134.54,135.16,57524.0,120.6806,121.0745,120.4389,120.9939,57524.0
2020-05-13 13:00:00,135.18,135.24,134.3,134.66,71561.0,121.0118,121.0655,120.224,120.5463,71561.0
2020-05-13 13:30:00,134.59,134.78,134.13,134.42,100733.0,120.4836,120.6537,120.0718,120.3315,100733.0
2020-05-13 14:00:00,134.41,135.2,134.2,134.32,81117.0,120.3225,121.0297,120.1345,120.2419,81117.0
2020-05-13 14:30:00,134.3,134.57,133.42,133.42,138302.0,120.224,120.4657,119.4363,119.4363,138302.0
2020-05-13 15:00:00,133.47,134.09,132.8,133.34,186721.0,119.481,120.036,118.8812,119.3646,186721.0
2020-05-13 15:30:00,133.29,135.06,133.12,134.58,450942.0,119.3199,120.9044,119.1677,120.4747,450942.0
2020-05-14 09:30:00,133.97,133.97,130.93,131.06,158486.0,119.9286,119.9286,117.2072,117.3236,158486.0
2020-05-14 10:00:00,130.93,131.49,130.64,130.64,85063.0,117.2072,117.7085,116.9476,116.9476,85063.0
2020-05-14 10:30:00,130.76,132.95,130.76,132.37,84204.0,117.0551,119.0155,117.0551,118.4963,84204.0
2020-05-14 11:00:00,132.38,133.9,132.0,132.3,118500.0,118.5053,119.866,118.1651,118.4336,118500.0
2020-05-14 11:30:00,132.32,132.74,131.7,132.21,106774.0,118.4516,118.8275,117.8965,118.3531,106774.0
2020-05-14 12:00:00,132.17,132.71,131.83,132.5,93849.0,118.3173,118.8007,118.0129,118.6127,93849.0
2020-05-14 12:30:00,132.53,133.72,132.44,133.51,65732.0,118.6395,119.7048,118.559,119.5168,65732.0
2020-05-14 13:00:00,133.53,133.83,133.08,133.83,65978.0,119.5347,119.8033,119.1319,119.8033,65978.0
2020-05-14 13:30:00,133.79,133.91,132.98,133.0,90939.0,119.7675,119.8749,119.0424,119.0603,90939.0
2020-05-14 14:00:00,132.96,133.64,132.57,133.47,67540.0,119.0245,119.6332,118.6753,119.481,67540.0
2020-05-14 14:30:00,133.55,133.73,132.75,133.52,73459.0,119.5526,119.7138,118.8365,119.5258,73459.0
2020-05-14 15:00:00,133.39,134.78,133.39,134.7,91742.0,119.4094,120.6537,119.4094,120.5821,91742.0
2020-05-14 15:30:00,134.8,135.16,133.83,134.95,281040.0,120.6716,120.9939,119.8033,120.8059,281040.0
2020-05-15 09:30:00,133.77,134.37,131.85,133.94,237047.0,119.7496,120.2867,118.0308,119.9018,237047.0
2020-05-15 10:00:00,133.97,134.91,133.6,134.57,115756.0,119.9286,120.7701,119.5974,120.4657,115756.0
2020-05-15 10:30:00,134.46,134.75,132.85,132.89,112122.0,120.3673,120.6269,118.926,118.9618,112122.0
2020-05-15 11:00:00,132.9,132.9,132.1,132.64,106240.0,118.9708,118.9708,118.2546,118.738,106240.0
2020-05-15 11:30:00,132.57,133.01,132.38,132.92,106532.0,118.6753,119.0692,118.5053,118.9887,106532.0
2020-05-15 12:00:00,132.89,133.77,132.81,133.49,147586.0,118.9618,119.7496,118.8902,119.4989,147586.0
2020-05-15 12:30:00,133.48,133.79,132.98,133.1,161208.0,119.49,119.7675,119.0424,119.1498,161208.0
2020-05-15 13:00:00,133.13,134.0,133.02,133.87,151098.0,119.1767,119.9555,119.0782,119.8391,151098.0
2020-05-15 13:30:00,133.83,134.12,133.45,133.85,85621.0,119.8033,120.0629,119.4631,119.8212,85621.0
2020-05-15 14:00:00,133.82,134.15,133.69,134.03,104019.0,119.7943,120.0898,119.678,119.9823,104019.0
2020-05-15 14:30:00,134.04,134.13,133.5,133.51,103317.0,119.9913,120.0718,119.5079,119.5168,103317.0
2020-05-15 15:00:00,133.56,134.28,133.35,134.21,111008.0,119.5616,120.2061,119.3736,120.1435,111008.0
2020-05-15 15:30:00,134.21,134.98,133.78,134.88,296474.0,120.1435,120.8328,119.7585,120.7432,296474.0
2020-05-18 09:30:00,135.32,137.48,134.81,134.95,416713.0,121.1371,123.0707,120.6806,120.8059,416713.0
2020-05-18 10:00:00,134.92,135.82,134.51,135.67,188870.0,120.779,121.5847,120.412,121.4504,188870.0
2020-05-18 10:30:00,135.69,136.65,135.66,135.95,129887.0,121.4683,122.3277,121.4415,121.7011,129887.0
2020-05-18 11:00:00,136.0,136.52,135.76,136.27,224777.0,121.7459,122.2114,121.531,121.9876,224777.0
2020-05-18 11:30:00,136.26,136.68,136.08,136.56,120827.0,121.9786,122.3546,121.8175,122.2472,120827.0
2020-05-18 12:00:00,136.53,137.16,136.37,136.83,158354.0,122.2203,122.7843,122.0771,122.4889,158354.0
2020-05-18 12:30:00,136.81,136.85,136.28,136.55,93834.0,122.471,122.5068,121.9965,122.2382,93834.0
2020-05-18 13:00:00,136.56,136.98,136.48,136.8,217227.0,122.2472,122.6231,122.1755,122.462,217227.0
2020-05-18 13:30:00,136.91,137.15,136.62,136.87,127958.0,122.5605,122.7753,122.3009,122.5247,127958.0
2020-05-18 14:00:00,136.88,137.28,136.82,137.18,132891.0,122.5336,122.8917,122.4799,122.8022,132891.0
2020-05-18 14:30:00,137.18,137.32,136.58,136.68,198134.0,122.8022,122.9275,122.2651,122.3546,198134.0
2020-05-18 15:00:00,136.68,137.06,136.46,136.71,228577.0,122.3546,122.6948,122.1576,122.3814,228577.0
2020-05-18 15:30:00,136.73,137.06,136.18,136.41,525506.0,122.3993,122.6948,121.907,122.1129,525506.0
2020-05-19 09:30:00,136.21,136.99,135.45,136.74,221818.0,121.9338,122.6321,121.2535,122.4083,221818.0
2020-05-19 10:00:00,136.75,137.48,136.6,137.08,253667.0,122.4172,123.0707,122.283,122.7127,253667.0
2020-05-19 10:30:00,137.1,137.62,136.69,137.35,153831.0,122.7306,123.1961,122.3635,122.9544,153831.0
2020-05-19 11:00:00,137.45,137.59,136.81,136.98,88312.0,123.0439,123.1692,122.471,122.6231,88312.0
2020-05-19 11:30:00,137.0,137.12,136.75,136.97,65476.0,122.641,122.7485,122.4172,122.6142,65476.0
2020-05-19 12:00:00,136.97,137.01,136.49,136.51,74570.0,122.6142,122.65,122.1845,122.2024,74570.0
2020-05-19 12:30:00,136.53,136.62,136.24,136.28,64667.0,122.2203,122.3009,121.9607,121.9965,64667.0
2020-05-19 13:00:00,136.26,136.28,135.92,135.92,73837.0,121.9786,121.9965,121.6742,121.6742,73837.0
2020-05-19 13:30:00,135.93,136.07,135.54,135.61,60057.0,121.6832,121.8085,121.3341,121.3967,60057.0
2020-05-19 14:00:00,135.6,136.08,135.4,135.9,70427.0,121.3878,121.8175,121.2087,121.6563,70427.0
2020-05-19 14:30:00,135.93,136.19,135.15,135.35,90909.0,121.6832,121.9159,120.9849,121.164,90909.0
2020-05-19 15:00:00,135.28,135.85,135.18,135.22,92095.0,121.1013,121.6116,121.0118,121.0476,92095.0
2020-05-19 15:30:00,135.27,135.28,133.05,133.05,349145.0,121.0924,121.1013,119.105,119.105,349145.0
2020-05-20 09:30:00,134.64,135.78,133.98,135.24,254937.0,120.5284,121.5489,119.9376,121.0655,254937.0
2020-05-20 10:00:00,135.24,136.09,135.08,135.51,183399.0,121.0655,121.8264,120.9223,121.3072,183399.0
2020-05-20 10:30:00,135.51,135.6,135.26,135.41,143615.0,121.3072,121.3878,121.0834,121.2177,143615.0
2020-05-20 11:00:00,135.44,135.72,134.95,135.68,116710.0,121.2445,121.4952,120.8059,121.4594,116710.0
2020-05-20 11:30:00,135.69,135.71,134.98,135.04,197107.0,121.4683,121.4862,120.8328,120.8865,197107.0
2020-05-20 12:00:00,135.08,135.2,134.89,135.13,78889.0,120.9223,121.0297,120.7522,120.967,78889.0
2020-05-20 12:30:00,135.15,135.48,135.02,135.17,90139.0,120.9849,121.2804,120.8686,121.0028,90139.0
2020-05-20 13:00:00,135.2,135.62,135.18,135.32,77249.0,121.0297,121.4057,121.0118,121.1371,77249.0
2020-05-20 13:30:00,135.34,135.46,135.2,135.38,106333.0,121.155,121.2624,121.0297,121.1908,106333.0
2020-05-20 14:00:00,135.44,135.68,135.13,135.45,69220.0,121.2445,121.4594,120.967,121.2535,69220.0
2020-05-20 14:30:00,135.43,135.89,135.42,135.56,138883.0,121.2356,121.6474,121.2266,121.352,138883.0
2020-05-20 15:00:00,135.56,135.58,134.78,134.89,113143.0,121.352,121.3699,120.6537,120.7522,113143.0
2020-05-20 15:30:00,134.89,135.54,134.0,134.78,1253502.0,120.7522,121.3341,119.9555,120.6537,1253502.0
2020-05-21 09:30:00,133.99,134.37,133.19,134.37,212583.0,119.9465,120.2867,119.2304,120.2867,212583.0
2020-05-21 10:00:00,134.36,134.66,134.0,134.4,160899.0,120.2777,120.5463,119.9555,120.3135,160899.0
2020-05-21 10:30:00,134.35,134.55,133.99,134.31,216243.0,120.2688,120.4478,119.9465,120.233,216243.0
2020-05-21 11:00:00,134.29,134.34,133.6,133.84,97772.0,120.2151,120.2598,119.5974,119.8122,97772.0
2020-05-21 11:30:00,133.86,134.64,133.76,134.43,75720.0,119.8301,120.5284,119.7406,120.3404,75720.0
2020-05-21 12:00:00,134.47,134.96,134.4,134.75,74811.0,120.3762,120.8149,120.3135,120.6269,74811.0
2020-05-21 12:30:00,134.7,134.94,134.35,134.69,73573.0,120.5821,120.797,120.2688,120.5732,73573.0
2020-05-21 13:00:00,134.74,135.05,134.08,134.2,113210.0,120.6179,120.8954,120.0271,120.1345,113210.0
2020-05-21 13:30:00,134.2,134.25,133.68,133.81,76953.0,120.1345,120.1793,119.669,119.7854,76953.0
2020-05-21 14:00:00,133.81,134.21,133.78,133.86,78575.0,119.7854,120.1435,119.7585,119.8301,78575.0
2020-05-21 14:30:00,133.9,134.09,133.44,133.65,94353.0,119.866,120.036,119.4542,119.6422,94353.0
2020-05-21 15:00:00,133.67,134.04,133.28,133.34,153537.0,119.6601,119.9913,119.3109,119.3646,153537.0
2020-05-21 15:30:00,133.3,133.43,132.7,133.34,433748.0,119.3288,119.4452,118.7917,119.3646,433748.0
2020-05-22 09:30:00,132.9,133.55,132.43,132.83,215623.0,118.9708,119.5526,118.55,118.9081,215623.0
2020-05-22 10:00:00,132.89,132.9,131.9,132.47,89106.0,118.9618,118.9708,118.0756,118.5858,89106.0
2020-05-22 10:30:00,132.59,132.81,132.35,132.64,53440.0,118.6933,118.8902,118.4784,118.738,53440.0
2020-05-22 11:00:00,132.63,133.74,132.63,133.28,77495.0,118.7291,119.7227,118.7291,119.3109,77495.0
2020-05-22 11:30:00,133.29,133.79,133.21,133.34,66204.0,119.3199,119.7675,119.2483,119.3646,66204.0
2020-05-22 12:00:00,133.35,133.55,133.13,133.44,71185.0,119.3736,119.5526,119.1767,119.4542,71185.0
2020-05-22 12:30:00,133.46,134.16,133.45,134.08,59541.0,119.4721,120.0987,119.4631,120.0271,59541.0
2020-05-22 13:00:00,134.11,134.87,134.04,134.66,92276.0,120.0539,120.7343,119.9913,120.5463,92276.0
2020-05-22 13:30:00,134.71,135.28,134.66,135.23,67920.0,120.5911,121.1013,120.5463,121.0566,67920.0
2020-05-22 14:00:00,135.22,135.72,135.14,135.39,81670.0,121.0476,121.4952,120.976,121.1998,81670.0
2020-05-22 14:30:00,135.38,135.54,135.07,135.39,65910.0,121.1908,121.3341,120.9133,121.1998,65910.0
2020-05-22 15:00:00,135.41,135.7,134.86,134.97,94477.0,121.2177,121.4773,120.7253,120.8238,94477.0
2020-05-22 15:30:00,134.95,135.18,134.44,134.96,171167.0,120.8059,121.0118,120.3494,120.8149,171167.0
2020-05-26 09:30:00,138.0,139.29,136.7,138.89,194248.0,123.5362,124.691,122.3725,124.333,194248.0
2020-05-26 10:00:00,138.82,139.28,138.55,139.19,109942.0,124.2703,124.6821,124.0286,124.6015,109942.0
2020-05-26 10:30:00,139.2,139.39,138.58,139.18,84602.0,124.6105,124.7805,124.0554,124.5926,84602.0
2020-05-26 11:00:00,139.18,139.56,138.82,139.09,79656.0,124.5926,124.9327,124.2703,124.512,79656.0
2020-05-26 11:30:00,139.02,139.02,138.26,138.61,65492.0,124.4493,124.4493,123.769,124.0823,65492.0
2020-05-26 12:00:00,138.61,138.66,138.38,138.43,41319.0,124.0823,124.1271,123.8764,123.9212,41319.0
2020-05-26 12:30:00,138.48,139.24,138.44,139.05,55630.0,123.9659,124.6463,123.9301,124.4762,55630.0
2020-05-26 13:00:00,139.07,139.4,139.01,139.29,50675.0,124.4941,124.7895,124.4404,124.691,50675.0
2020-05-26 13:30:00,139.24,139.46,139.05,139.15,42893.0,124.6463,124.8432,124.4762,124.5657,42893.0
2020-05-26 14:00:00,139.09,139.25,138.8,139.09,64994.0,124.512,124.6552,124.2524,124.512,64994.0
2020-05-26 14:30:00,139.09,139.53,139.08,139.49,59150.0,124.512,124.9059,124.503,124.8701,59150.0
2020-05-26 15:00:00,139.52,139.52,139.06,139.33,73133.0,124.8969,124.8969,124.4851,124.7268,73133.0
2020-05-26 15:30:00,139.3,139.49,138.2,138.93,494613.0,124.7,124.8701,123.7153,124.3688,494613.0
2020-05-27 09:30:00,141.3,141.58,139.53,141.44,224255.0,126.4904,126.741,124.9059,126.6157,224255.0
2020-05-27 10:00:00,141.46,141.75,140.69,141.33,121509.0,126.6336,126.8932,125.9443,126.5172,121509.0
2020-05-27 10:30:00,141.3,141.48,139.85,141.02,175127.0,126.4904,126.6515,125.1923,126.2397,175127.0
2020-05-27 11:00:00,141.02,141.84,140.44,141.78,117830.0,126.2397,126.9738,125.7205,126.9201,117830.0
2020-05-27 11:30:00,141.73,142.02,140.73,141.66,88819.0,126.8753,127.1349,125.9801,126.8126,88819.0
2020-05-27 12:00:00,141.63,142.62,141.5,142.25,125234.0,126.7858,127.672,126.6694,127.3408,125234.0
2020-05-27 12:30:00,142.29,143.5,142.28,143.46,101641.0,127.3766,128.4598,127.3676,128.424,101641.0
2020-05-27 13:00:00,143.46,143.88,142.94,143.45,147133.0,128.424,128.7999,127.9585,128.415,147133.0
2020-05-27 13:30:00,143.42,143.64,143.18,143.37,110825.0,128.3882,128.5851,128.1733,128.3434,110825.0
2020-05-27 14:00:00,143.34,144.26,143.34,143.94,121729.0,128.3165,129.1401,128.3165,128.8537,121729.0
2020-05-27 14:30:00,143.93,144.02,143.67,143.93,151370.0,128.8447,128.9253,128.612,128.8447,151370.0
2020-05-27 15:00:00,143.9,144.24,143.74,144.06,117098.0,128.8179,129.1222,128.6746,128.9611,117098.0
2020-05-27 15:30:00,144.02,145.13,143.96,144.67,455134.0,128.9253,129.9189,128.8716,129.5071,455134.0
2020-05-28 09:30:00,145.67,146.04,143.51,144.92,215257.0,130.4023,130.7336,128.4687,129.7309,215257.0
2020-05-28 10:00:00,144.96,145.39,144.46,144.74,73891.0,129.7668,130.1517,129.3192,129.5698,73891.0
2020-05-28 10:30:00,144.66,145.6,144.42,145.56,51421.0,129.4982,130.3397,129.2834,130.3039,51421.0
2020-05-28 11:00:00,145.55,145.78,144.97,145.4,208822.0,130.2949,130.5008,129.7757,130.1606,208822.0
2020-05-28 11:30:00,145.35,146.25,145.34,146.13,145972.0,130.1159,130.9216,130.1069,130.8141,145972.0
2020-05-28 12:00:00,146.17,146.5,145.61,145.76,92089.0,130.8499,131.1453,130.3486,130.4829,92089.0
2020-05-28 12:30:00,145.77,146.51,145.67,146.05,79048.0,130.4919,131.1543,130.4023,130.7425,79048.0
2020-05-28 13:00:00,146.07,146.28,145.89,146.19,73887.0,130.7604,130.9484,130.5993,130.8678,73887.0
2020-05-28 13:30:00,146.19,146.46,145.99,146.07,46512.0,130.8678,131.1095,130.6888,130.7604,46512.0
2020-05-28 14:00:00,146.09,146.33,145.86,145.99,64652.0,130.7783,130.9932,130.5724,130.6888,64652.0
2020-05-28 14:30:00,146.03,146.25,145.59,145.89,71951.0,130.7246,130.9216,130.3307,130.5993,71951.0
2020-05-28 15:00:00,145.88,146.32,145.37,145.42,129703.0,130.5903,130.9842,130.1338,130.1785,129703.0
2020-05-28 15:30:00,145.32,145.63,144.48,144.79,373224.0,130.089,130.3665,129.3371,129.6146,373224.0
2020-05-29 09:30:00,145.37,145.37,143.63,143.66,102713.0,130.1338,130.1338,128.5762,128.603,102713.0
2020-05-29 10:00:00,143.78,143.79,142.64,142.79,122216.0,128.7104,128.7194,127.6899,127.8242,122216.0
2020-05-29 10:30:00,142.82,143.46,142.16,142.66,93614.0,127.851,128.424,127.2602,127.7078,93614.0
2020-05-29 11:00:00,142.66,143.17,142.29,142.87,76336.0,127.7078,128.1644,127.3766,127.8958,76336.0
2020-05-29 11:30:00,142.92,144.08,142.68,143.96,85667.0,127.9406,128.979,127.7257,128.8716,85667.0
2020-05-29 12:00:00,143.96,144.09,143.47,143.68,73968.0,128.8716,128.9879,128.4329,128.6209,73968.0
2020-05-29 12:30:00,143.69,144.56,143.34,144.16,125888.0,128.6299,129.4087,128.3165,129.0506,125888.0
2020-05-29 13:00:00,144.08,144.66,143.88,144.59,68330.0,128.979,129.4982,128.7999,129.4355,68330.0
2020-05-29 13:30:00,144.6,144.82,144.27,144.82,109465.0,129.4445,129.6414,129.1491,129.6414,109465.0
2020-05-29 14:00:00,144.78,145.91,144.51,145.8,105461.0,129.6056,130.6172,129.3639,130.5187,105461.0
2020-05-29 14:30:00,145.89,145.99,144.24,145.83,127029.0,130.5993,130.6888,129.1222,130.5456,127029.0
2020-05-29 15:00:00,145.94,146.44,145.29,145.66,191814.0,130.644,131.0916,130.0622,130.3934,191814.0
2020-05-29 15:30:00,145.65,146.98,145.46,146.51,478440.0,130.3844,131.575,130.2143,131.1543,478440.0
2020-06-01 09:30:00,146.26,146.98,145.38,145.85,216287.0,130.9305,131.575,130.1427,130.5635,216287.0
2020-06-01 10:00:00,145.9,146.1,145.49,145.73,88441.0,130.6082,130.7873,130.2412,130.4561,88441.0
2020-06-01 10:30:00,145.78,146.02,145.58,145.94,47790.0,130.5008,130.7157,130.3218,130.644,47790.0
2020-06-01 11:00:00,146.0,146.0,145.59,145.59,98895.0,130.6978,130.6978,130.3307,130.3307,98895.0
2020-06-01 11:30:00,145.59,145.7,144.56,144.83,123592.0,130.3307,130.4292,129.4087,129.6504,123592.0
2020-06-01 12:00:00,144.93,145.29,144.63,145.27,46055.0,129.7399,130.0622,129.4713,130.0443,46055.0
2020-06-01 12:30:00,145.3,145.46,145.05,145.14,180248.0,130.0711,130.2143,129.8473,129.9279,180248.0
2020-06-01 13:00:00,145.17,145.65,145.17,145.53,65259.0,129.9547,130.3844,129.9547,130.277,65259.0
2020-06-01 13:30:00,145.56,145.8,145.32,145.55,41851.0,130.3039,130.5187,130.089,130.2949,41851.0
2020-06-01 14:00:00,145.5,145.58,145.32,145.37,38496.0,130.2502,130.3218,130.089,130.1338,38496.0
2020-06-01 14:30:00,145.38,145.82,145.3,145.79,139257.0,130.1427,130.5366,130.0711,130.5098,139257.0
2020-06-01 15:00:00,145.81,145.81,145.52,145.71,132993.0,130.5277,130.5277,130.2681,130.4381,132993.0
2020-06-01 15:30:00,145.7,145.86,145.23,145.59,255606.0,130.4292,130.5724,130.0085,130.3307,255606.0
2020-06-02 09:30:00,145.41,147.5,145.01,147.48,199074.0,130.1696,132.0405,129.8115,132.0226,199074.0
2020-06-02 10:00:00,147.49,147.49,146.71,147.2,132979.0,132.0316,132.0316,131.3333,131.772,132979.0
2020-06-02 10:30:00,147.22,147.47,146.32,146.33,112628.0,131.7899,132.0137,130.9842,130.9932,112628.0
2020-06-02 11:00:00,146.42,147.55,146.16,146.83,242507.0,131.0737,132.0853,130.841,131.4408,242507.0
2020-06-02 11:30:00,146.82,147.1,146.61,146.89,196603.0,131.4318,131.6825,131.2438,131.4945,196603.0
2020-06-02 12:00:00,146.91,147.18,146.6,147.18,95116.0,131.5124,131.7541,131.2349,131.7541,95116.0
2020-06-02 12:30:00,147.22,147.82,147.18,147.55,70754.0,131.7899,132.327,131.7541,132.0853,70754.0
2020-06-02 13:00:00,147.55,147.92,147.49,147.64,65226.0,132.0853,132.4165,132.0316,132.1659,65226.0
2020-06-02 13:30:00,147.65,147.98,147.58,147.96,65204.0,132.1748,132.4702,132.1122,132.4523,65204.0
2020-06-02 14:00:00,147.91,148.19,147.58,147.99,163086.0,132.4076,132.6582,132.1122,132.4792,163086.0
2020-06-02 14:30:00,147.98,148.13,147.55,148.08,88308.0,132.4702,132.6045,132.0853,132.5597,88308.0
2020-06-02 15:00:00,148.08,148.15,147.36,147.63,90456.0,132.5597,132.6224,131.9152,132.1569,90456.0
2020-06-02 15:30:00,147.64,148.32,147.13,148.31,306155.0,132.1659,132.7746,131.7093,132.7656,306155.0
2020-06-03 09:30:00,149.57,150.41,148.96,150.12,136725.0,133.8936,134.6455,133.3475,134.3859,136725.0
2020-06-03 10:00:00,150.06,150.98,149.86,150.8,192337.0,134.3322,135.1558,134.1532,134.9947,192337.0
2020-06-03 10:30:00,150.8,151.54,150.7,151.24,76782.0,134.9947,135.6571,134.9051,135.3885,76782.0
2020-06-03 11:00:00,151.22,151.91,151.18,151.36,59986.0,135.3706,135.9883,135.3348,135.496,59986.0
2020-06-03 11:30:00,151.38,151.62,151.02,151.23,57260.0,135.5139,135.7287,135.1916,135.3796,57260.0
2020-06-03 12:00:00,151.25,151.25,150.3,150.52,73058.0,135.3975,135.3975,134.5471,134.744,73058.0
2020-06-03 12:30:00,150.52,150.81,150.52,150.67,31453.0,134.744,135.0036,134.744,134.8783,31453.0
2020-06-03 13:00:00,150.63,151.03,150.5,150.89,32122.0,134.8425,135.2006,134.7261,135.0752,32122.0
2020-06-03 13:30:00,150.9,151.14,150.76,150.91,40001.0,135.0842,135.299,134.9589,135.0931,40001.0
2020-06-03 14:00:00,151.01,151.77,151.01,151.68,47885.0,135.1827,135.863,135.1827,135.7824,47885.0
2020-06-03 14:30:00,151.67,151.99,151.48,151.58,223297.0,135.7735,136.0599,135.6034,135.6929,223297.0
2020-06-03 15:00:00,151.58,151.58,151.05,151.5,91371.0,135.6929,135.6929,135.2185,135.6213,91371.0
2020-06-03 15:30:00,151.49,152.25,151.34,151.64,290032.0,135.6123,136.2927,135.4781,135.7466,290032.0
2020-06-04 09:30:00,149.88,151.16,149.82,150.77,90535.0,134.1711,135.3169,134.1174,134.9678,90535.0
2020-06-04 10:00:00,150.74,151.95,150.71,151.28,145983.0,134.941,136.0241,134.9141,135.4244,145983.0
2020-06-04 10:30:00,151.3,151.51,150.89,151.11,62763.0,135.4423,135.6302,135.0752,135.2722,62763.0
2020-06-04 11:00:00,151.09,151.12,150.27,150.56,62393.0,135.2543,135.2811,134.5202,134.7798,62393.0
2020-06-04 11:30:00,150.61,150.71,150.22,150.48,54834.0,134.8246,134.9141,134.4755,134.7082,54834.0
2020-06-04 12:00:00,150.49,150.94,150.19,150.94,60434.0,134.7172,135.12,134.4486,135.12,60434.0
2020-06-04 12:30:00,150.91,150.91,149.98,150.05,59292.0,135.0931,135.0931,134.2606,134.3233,59292.0
2020-06-04 13:00:00,150.03,150.58,150.0,150.23,90497.0,134.3054,134.7977,134.2785,134.4844,90497.0
2020-06-04 13:30:00,150.34,151.13,150.34,150.77,49317.0,134.5829,135.2901,134.5829,134.9678,49317.0
2020-06-04 14:00:00,150.76,150.88,150.29,150.41,51829.0,134.9589,135.0663,134.5381,134.6455,51829.0
2020-06-04 14:30:00,150.41,150.46,149.68,149.83,164687.0,134.6455,134.6903,133.9921,134.1263,164687.0
2020-06-04 15:00:00,149.84,150.06,149.15,149.52,109082.0,134.1353,134.3322,133.5176,133.8488,109082.0
2020-06-04 15:30:00,149.48,150.18,149.25,149.95,228368.0,133.813,134.4396,133.6071,134.2338,228368.0
2020-06-05 09:30:00,154.76,158.85,153.57,156.35,310886.0,138.5396,142.2009,137.4743,139.963,310886.0
2020-06-05 10:00:00,156.3,157.87,155.91,157.16,147973.0,139.9182,141.3237,139.5691,140.6881,147973.0
2020-06-05 10:30:00,157.17,157.93,156.9,157.86,56758.0,140.697,141.3774,140.4553,141.3147,56758.0
2020-06-05 11:00:00,157.87,159.42,157.87,159.18,125575.0,141.3237,142.7112,141.3237,142.4964,125575.0
2020-06-05 11:30:00,159.19,159.67,158.65,159.64,84192.0,142.5053,142.935,142.0219,142.9081,84192.0
2020-06-05 12:00:00,159.72,160.67,159.57,160.25,148843.0,142.9798,143.8302,142.8455,143.4542,148843.0
2020-06-05 12:30:00,160.27,161.05,160.26,160.91,116187.0,143.4721,144.1704,143.4632,144.045,116187.0
2020-06-05 13:00:00,160.85,160.9,160.42,160.63,73575.0,143.9913,144.0361,143.6064,143.7944,73575.0
2020-06-05 13:30:00,160.62,160.78,160.0,160.51,85879.0,143.7854,143.9287,143.2304,143.687,85879.0
2020-06-05 14:00:00,160.57,161.05,160.45,160.8,101994.0,143.7407,144.1704,143.6332,143.9466,101994.0
2020-06-05 14:30:00,160.78,160.93,160.25,160.25,78522.0,143.9287,144.0629,143.4542,143.4542,78522.0
2020-06-05 15:00:00,160.26,160.39,159.75,160.03,118092.0,143.4632,143.5795,143.0066,143.2573,118092.0
2020-06-05 15:30:00,160.01,160.32,159.23,160.16,526005.0,143.2394,143.5169,142.5411,143.3736,526005.0
2020-06-08 09:30:00,159.36,160.66,159.2,160.32,146438.0,142.6575,143.8212,142.5143,143.5169,146438.0
2020-06-08 10:00:00,160.29,160.31,159.41,159.51,99771.0,143.49,143.5079,142.7023,142.7918,99771.0
2020-06-08 10:30:00,159.49,159.7,158.83,158.84,105779.0,142.7739,142.9619,142.183,142.192,105779.0
2020-06-08 11:00:00,158.83,159.25,158.82,159.17,113682.0,142.183,142.559,142.1741,142.4874,113682.0
2020-06-08 11:30:00,159.17,159.56,158.86,159.56,52620.0,142.4874,142.8365,142.2099,142.8365,52620.0
2020-06-08 12:00:00,159.56,159.57,159.13,159.14,58728.0,142.8365,142.8455,142.4516,142.4606,58728.0
2020-06-08 12:30:00,159.04,159.14,158.54,158.54,102503.0,142.371,142.4606,141.9234,141.9234,102503.0
2020-06-08 13:00:00,158.54,159.22,158.29,159.08,41396.0,141.9234,142.5322,141.6996,142.4068,41396.0
2020-06-08 13:30:00,159.04,159.88,158.97,159.63,57893.0,142.371,143.123,142.3084,142.8992,57893.0
2020-06-08 14:00:00,159.6,160.27,159.6,160.21,47101.0,142.8723,143.4721,142.8723,143.4184,47101.0
2020-06-08 14:30:00,160.17,160.37,159.83,159.96,35442.0,143.3826,143.5616,143.0782,143.1946,35442.0
2020-06-08 15:00:00,159.96,160.37,159.91,160.05,62335.0,143.1946,143.5616,143.1498,143.2752,62335.0
2020-06-08 15:30:00,160.11,161.3,160.11,161.19,231372.0,143.3289,144.3942,143.3289,144.2957,231372.0
2020-06-09 09:30:00,160.7,160.75,158.35,158.54,82312.0,143.857,143.9018,141.7534,141.9234,82312.0
2020-06-09 10:00:00,158.47,159.85,158.3,159.42,50584.0,141.8608,143.0961,141.7086,142.7112,50584.0
2020-06-09 10:30:00,159.37,159.76,159.27,159.46,50921.0,142.6664,143.0156,142.5769,142.747,50921.0
2020-06-09 11:00:00,159.41,159.42,158.12,158.6,67936.0,142.7023,142.7112,141.5475,141.9771,67936.0
2020-06-09 11:30:00,158.68,158.73,157.9,158.22,52962.0,142.0488,142.0935,141.3505,141.637,52962.0
2020-06-09 12:00:00,158.3,158.4,157.02,157.61,104303.0,141.7086,141.7981,140.5627,141.0909,104303.0
2020-06-09 12:30:00,157.49,158.1,157.35,157.95,66253.0,140.9835,141.5296,140.8582,141.3953,66253.0
2020-06-09 13:00:00,157.9,158.59,157.71,158.42,51639.0,141.3505,141.9682,141.1804,141.816,51639.0
2020-06-09 13:30:00,158.4,158.93,158.21,158.47,26794.0,141.7981,142.2726,141.628,141.8608,26794.0
2020-06-09 14:00:00,158.49,158.55,158.07,158.33,36510.0,141.8787,141.9324,141.5027,141.7354,36510.0
2020-06-09 14:30:00,158.32,158.86,158.25,158.41,44570.0,141.7265,142.2099,141.6638,141.8071,44570.0
2020-06-09 15:00:00,158.38,158.94,158.17,158.9,54084.0,141.7802,142.2815,141.5922,142.2457,54084.0
2020-06-09 15:30:00,158.86,158.86,157.44,157.57,279671.0,142.2099,142.2099,140.9387,141.0551,279671.0
2020-06-10 09:30:00,157.73,158.21,155.41,155.86,103152.0,141.1983,141.628,139.1215,139.5243,103152.0
2020-06-10 10:00:00,155.88,155.92,154.5,154.81,81241.0,139.5422,139.578,138.3069,138.5844,81241.0
2020-06-10 10:30:00,154.84,155.1,153.95,154.5,69205.0,138.6112,138.844,137.8145,138.3069,69205.0
2020-06-10 11:00:00,154.5,155.25,154.21,154.91,89350.0,138.3069,138.9783,138.0473,138.6739,89350.0
2020-06-10 11:30:00,154.76,155.36,154.44,155.3,41533.0,138.5396,139.0767,138.2532,139.023,41533.0
2020-06-10 12:00:00,155.28,155.99,155.24,155.84,29054.0,139.0051,139.6407,138.9693,139.5064,29054.0
2020-06-10 12:30:00,155.78,155.8,155.36,155.54,28960.0,139.4527,139.4706,139.0767,139.2379,28960.0
2020-06-10 13:00:00,155.51,155.75,155.22,155.47,27400.0,139.211,139.4259,138.9514,139.1752,27400.0
2020-06-10 13:30:00,155.47,156.1,155.33,155.95,33169.0,139.1752,139.7392,139.0499,139.6049,33169.0
2020-06-10 14:00:00,155.91,157.18,155.5,157.08,38627.0,139.5691,140.706,139.2021,140.6165,38627.0
2020-06-10 14:30:00,157.12,157.21,155.68,155.96,48971.0,140.6523,140.7328,139.3632,139.6138,48971.0
2020-06-10 15:00:00,155.85,157.29,155.56,157.27,66797.0,139.5154,140.8044,139.2558,140.7865,66797.0
2020-06-10 15:30:00,157.29,157.35,155.9,155.9,114627.0,140.8044,140.8582,139.5601,139.5601,114627.0
2020-06-11 09:30:00,152.96,154.21,149.54,150.0,230611.0,137.7997,138.9258,134.7187,135.1331,230611.0
2020-06-11 10:00:00,150.07,150.08,148.65,149.2,119858.0,135.1961,135.2051,133.9169,134.4124,119858.0
2020-06-11 10:30:00,149.21,150.13,147.93,148.3,120845.0,134.4214,135.2502,133.2682,133.6016,120845.0
2020-06-11 11:00:00,148.27,148.58,147.81,148.07,93834.0,133.5745,133.8538,133.1601,133.3944,93834.0
2020-06-11 11:30:00,148.06,148.2,147.37,147.75,66318.0,133.3854,133.5115,132.7637,133.1061,66318.0
2020-06-11 12:00:00,147.67,147.73,146.54,146.63,104387.0,133.034,133.0881,132.016,132.0971,104387.0
2020-06-11 12:30:00,146.62,147.17,145.91,146.02,68623.0,132.0881,132.5836,131.4484,131.5475,68623.0
2020-06-11 13:00:00,146.09,146.84,146.0,146.37,65970.0,131.6106,132.2863,131.5295,131.8629,65970.0
2020-06-11 13:30:00,146.37,146.48,145.65,146.09,53299.0,131.8629,131.9619,131.2142,131.6106,53299.0
2020-06-11 14:00:00,146.02,146.02,144.96,145.37,77785.0,131.5475,131.5475,130.5926,130.962,77785.0
2020-06-11 14:30:00,145.37,145.46,143.73,144.06,134840.0,130.962,131.043,129.4845,129.7818,134840.0
2020-06-11 15:00:00,144.02,144.5,143.19,143.23,136837.0,129.7458,130.1782,128.998,129.0341,136837.0
2020-06-11 15:30:00,143.23,144.09,142.81,142.9,451745.0,129.0341,129.8088,128.6557,128.7368,451745.0
2020-06-12 09:30:00,147.27,148.98,147.02,147.66,145580.0,132.6737,134.2142,132.4484,133.025,145580.0
2020-06-12 10:00:00,147.73,148.05,146.74,146.75,87720.0,133.0881,133.3763,132.1962,132.2052,87720.0
2020-06-12 10:30:00,146.8,146.98,144.97,145.09,69852.0,132.2502,132.4124,130.6016,130.7097,69852.0
2020-06-12 11:00:00,145.03,145.69,144.22,145.1,57012.0,130.6557,131.2502,129.9259,130.7187,57012.0
2020-06-12 11:30:00,145.08,146.44,144.87,146.32,61435.0,130.7007,131.9259,130.5115,131.8178,61435.0
2020-06-12 12:00:00,146.35,146.56,145.4,145.79,278875.0,131.8448,132.034,130.989,131.3403,278875.0
2020-06-12 12:30:00,145.84,145.97,145.15,145.79,42305.0,131.3854,131.5025,130.7638,131.3403,42305.0
2020-06-12 13:00:00,145.88,145.88,144.09,144.5,65702.0,131.4214,131.4214,129.8088,130.1782,65702.0
2020-06-12 13:30:00,144.61,144.62,143.14,143.28,41957.0,130.2773,130.2863,128.953,129.0791,41957.0
2020-06-12 14:00:00,143.21,144.76,143.09,144.69,65433.0,129.016,130.4124,128.9079,130.3494,65433.0
2020-06-12 14:30:00,144.74,145.67,144.31,145.49,108827.0,130.3944,131.2322,130.007,131.0701,108827.0
2020-06-12 15:00:00,145.6,146.63,145.15,145.53,80571.0,131.1692,132.0971,130.7638,131.1061,80571.0
2020-06-12 15:30:00,145.55,147.46,145.32,147.02,237522.0,131.1241,132.8448,130.9169,132.4484,237522.0
2020-06-15 09:30:00,142.81,144.3,142.44,144.01,101078.0,128.6557,129.998,128.3224,129.7368,101078.0
2020-06-15 10:00:00,144.19,144.79,143.9,144.09,55288.0,129.8989,130.4395,129.6377,129.8088,55288.0
2020-06-15 10:30:00,143.99,144.38,143.31,144.02,52305.0,129.7187,130.0701,129.1061,129.7458,52305.0
2020-06-15 11:00:00,144.09,145.33,143.92,144.71,46329.0,129.8088,130.9259,129.6557,130.3674,46329.0
2020-06-15 11:30:00,144.91,144.92,144.04,144.58,34750.0,130.5476,130.5566,129.7638,130.2503,34750.0
2020-06-15 12:00:00,144.59,145.71,144.57,145.52,26688.0,130.2593,131.2683,130.2413,131.0971,26688.0
2020-06-15 12:30:00,145.51,146.41,145.35,146.41,40300.0,131.0881,131.8989,130.9439,131.8989,40300.0
2020-06-15 13:00:00,146.41,146.85,146.13,146.28,24866.0,131.8989,132.2953,131.6466,131.7818,24866.0
2020-06-15 13:30:00,146.3,146.44,145.89,145.97,39135.0,131.7998,131.9259,131.4304,131.5025,39135.0
2020-06-15 14:00:00,146.06,148.27,146.06,148.17,49807.0,131.5836,133.5745,131.5836,133.4844,49807.0
2020-06-15 14:30:00,148.26,148.45,147.38,147.49,35287.0,133.5655,133.7367,132.7727,132.8718,35287.0
2020-06-15 15:00:00,147.52,148.03,146.63,146.69,51995.0,132.8989,133.3583,132.0971,132.1511,51995.0
2020-06-15 15:30:00,146.68,147.44,146.15,147.38,170107.0,132.1421,132.8268,131.6647,132.7727,170107.0
2020-06-16 09:30:00,152.21,153.31,151.49,151.76,98424.0,137.124,138.115,136.4754,136.7186,98424.0
2020-06-16 10:00:00,151.83,153.0,151.58,152.9,47935.0,136.7817,137.8357,136.5565,137.7456,47935.0
2020-06-16 10:30:00,153.0,153.04,149.52,149.64,65060.0,137.8357,137.8718,134.7006,134.8088,65060.0
2020-06-16 11:00:00,149.62,151.48,149.05,151.41,68716.0,134.7907,136.4664,134.2772,136.4033,68716.0
2020-06-16 11:30:00,151.45,152.32,151.19,151.77,40814.0,136.4394,137.2231,136.2051,136.7276,40814.0
2020-06-16 12:00:00,151.87,152.0,151.21,151.86,31704.0,136.8177,136.9348,136.2231,136.8087,31704.0
2020-06-16 12:30:00,151.83,152.64,151.81,152.47,46924.0,136.7817,137.5114,136.7637,137.3583,46924.0
2020-06-16 13:00:00,152.5,152.76,152.21,152.51,35529.0,137.3853,137.6195,137.124,137.3943,35529.0
2020-06-16 13:30:00,152.56,152.59,151.65,151.88,42725.0,137.4393,137.4664,136.6195,136.8267,42725.0
2020-06-16 14:00:00,151.94,152.97,151.82,152.59,60976.0,136.8808,137.8087,136.7727,137.4664,60976.0
2020-06-16 14:30:00,152.7,153.0,152.29,152.39,45111.0,137.5655,137.8357,137.1961,137.2862,45111.0
2020-06-16 15:00:00,152.39,152.49,150.96,151.61,67757.0,137.2862,137.3763,135.9979,136.5835,67757.0
2020-06-16 15:30:00,151.63,152.31,151.19,151.81,192831.0,136.6015,137.2141,136.2051,136.7637,192831.0
2020-06-17 09:30:00,151.59,152.58,151.13,151.38,59486.0,136.5655,137.4574,136.1511,136.3763,59486.0
2020-06-17 10:00:00,151.86,151.93,150.63,150.63,33556.0,136.8087,136.8718,135.7006,135.7006,33556.0
2020-06-17 10:30:00,150.78,152.24,150.72,151.81,23779.0,135.8358,137.1511,135.7817,136.7637,23779.0
2020-06-17 11:00:00,151.85,152.06,150.97,151.2,33711.0,136.7997,136.9889,136.0069,136.2141,33711.0
2020-06-17 11:30:00,151.1,151.84,151.1,151.71,23336.0,136.124,136.7907,136.124,136.6736,23336.0
2020-06-17 12:00:00,151.76,151.77,151.3,151.46,20622.0,136.7186,136.7276,136.3042,136.4484,20622.0
2020-06-17 12:30:00,151.51,151.98,151.38,151.42,18906.0,136.4934,136.9168,136.3763,136.4123,18906.0
2020-06-17 13:00:00,151.44,151.99,151.41,151.92,13772.0,136.4303,136.9258,136.4033,136.8628,13772.0
2020-06-17 13:30:00,151.9,152.04,151.65,151.71,20614.0,136.8448,136.9709,136.6195,136.6736,20614.0
2020-06-17 14:00:00,151.77,152.01,151.59,151.94,21685.0,136.7276,136.9439,136.5655,136.8808,21685.0
2020-06-17 14:30:00,151.94,152.25,151.68,151.79,26857.0,136.8808,137.1601,136.6466,136.7457,26857.0
2020-06-17 15:00:00,151.59,151.59,150.64,150.93,25372.0,136.5655,136.5655,135.7096,135.9709,25372.0
2020-06-17 15:30:00,150.96,151.35,150.09,150.68,103048.0,135.9979,136.3493,135.2142,135.7457,103048.0
2020-06-18 09:30:00,149.74,150.8,148.9,150.08,70622.0,134.8988,135.8538,134.1421,135.2051,70622.0
2020-06-18 10:00:00,150.15,150.94,150.06,150.5,23001.0,135.2682,135.9799,135.1871,135.5835,23001.0
2020-06-18 10:30:00,150.56,151.54,150.19,151.54,39366.0,135.6376,136.5204,135.3042,136.5204,39366.0
2020-06-18 11:00:00,151.45,151.61,150.34,150.8,42552.0,136.4394,136.5835,135.4394,135.8538,42552.0
2020-06-18 11:30:00,150.9,150.99,149.87,150.03,25236.0,135.9439,136.025,135.016,135.1601,25236.0
2020-06-18 12:00:00,150.02,150.64,149.69,150.54,56791.0,135.1511,135.7096,134.8538,135.6196,56791.0
2020-06-18 12:30:00,150.45,150.94,150.3,150.85,31464.0,135.5385,135.9799,135.4033,135.8988,31464.0
2020-06-18 13:00:00,150.84,151.32,150.81,151.32,20916.0,135.8898,136.3222,135.8628,136.3222,20916.0
2020-06-18 13:30:00,151.35,151.61,151.17,151.43,21030.0,136.3493,136.5835,136.1871,136.4213,21030.0
2020-06-18 14:00:00,151.43,151.46,150.84,151.19,33596.0,136.4213,136.4484,135.8898,136.2051,33596.0
2020-06-18 14:30:00,151.23,151.42,150.74,150.74,27273.0,136.2412,136.4123,135.7997,135.7997,27273.0
2020-06-18 15:00:00,150.73,151.05,150.39,151.0,43106.0,135.7907,136.079,135.4844,136.034,43106.0
2020-06-18 15:30:00,150.97,151.82,150.93,151.74,177165.0,136.0069,136.7727,135.9709,136.7006,177165.0
2020-06-19 09:30:00,153.98,155.0,152.79,153.34,439679.0,138.7186,139.6375,137.6465,138.142,439679.0
2020-06-19 10:00:00,153.25,153.43,152.51,152.64,36999.0,138.061,138.2231,137.3943,137.5114,36999.0
2020-06-19 10:30:00,152.66,152.78,151.9,152.22,44081.0,137.5294,137.6375,136.8448,137.133,44081.0
2020-06-19 11:00:00,152.28,152.78,152.05,152.45,26726.0,137.1871,137.6375,136.9799,137.3402,26726.0
2020-06-19 11:30:00,152.4,152.51,151.87,151.97,25650.0,137.2952,137.3943,136.8177,136.9078,25650.0
2020-06-19 12:00:00,152.01,152.06,149.88,150.32,45240.0,136.9439,136.9889,135.025,135.4214,45240.0
2020-06-19 12:30:00,150.37,151.02,150.0,150.95,19787.0,135.4664,136.052,135.1331,135.9889,19787.0
2020-06-19 13:00:00,150.97,150.97,149.84,150.09,23045.0,136.0069,136.0069,134.9889,135.2142,23045.0
2020-06-19 13:30:00,150.09,150.41,149.62,149.62,19828.0,135.2142,135.5024,134.7907,134.7907,19828.0
2020-06-19 14:00:00,149.77,150.0,148.84,148.84,53982.0,134.9259,135.1331,134.088,134.088,53982.0
2020-06-19 14:30:00,148.81,149.84,148.63,149.45,40825.0,134.061,134.9889,133.8989,134.6376,40825.0
2020-06-19 15:00:00,149.47,150.22,149.18,149.79,60756.0,134.6556,135.3313,134.3943,134.9439,60756.0
2020-06-19 15:30:00,149.84,149.94,148.77,148.99,298603.0,134.9889,135.079,134.025,134.2232,298603.0
2020-06-22 09:30:00,148.5,149.03,147.34,148.9,67293.0,133.7817,134.2592,132.7367,134.1421,67293.0
2020-06-22 10:00:00,148.98,150.25,148.65,150.14,43090.0,134.2142,135.3583,133.9169,135.2592,43090.0
2020-06-22 10:30:00,150.14,150.15,149.42,149.52,28082.0,135.2592,135.2682,134.6106,134.7006,28082.0
2020-06-22 11:00:00,149.5,149.77,149.14,149.61,35792.0,134.6826,134.9259,134.3583,134.7817,35792.0
2020-06-22 11:30:00,149.56,150.08,149.49,149.92,14819.0,134.7367,135.2051,134.6736,135.061,14819.0
2020-06-22 12:00:00,149.95,150.37,149.84,149.97,35885.0,135.088,135.4664,134.9889,135.106,35885.0
2020-06-22 12:30:00,149.97,150.45,149.87,150.38,34139.0,135.106,135.5385,135.016,135.4754,34139.0
2020-06-22 13:00:00,150.4,150.57,149.93,150.05,24025.0,135.4934,135.6466,135.07,135.1781,24025.0
2020-06-22 13:30:00,150.06,150.27,149.77,150.25,44737.0,135.1871,135.3763,134.9259,135.3583,44737.0
2020-06-22 14:00:00,150.18,150.21,149.44,149.84,28747.0,135.2952,135.3223,134.6286,134.9889,28747.0
2020-06-22 14:30:00,149.82,150.52,149.81,150.52,18623.0,134.9709,135.6015,134.9619,135.6015,18623.0
2020-06-22 15:00:00,150.53,150.53,149.51,149.7,22887.0,135.6105,135.6105,134.6916,134.8628,22887.0
2020-06-22 15:30:00,149.76,150.53,149.47,150.5,228742.0,134.9169,135.6105,134.6556,135.5835,228742.0
2020-06-23 09:30:00,151.62,151.99,150.93,151.34,73375.0,136.5925,136.9258,135.9709,136.3403,73375.0
2020-06-23 10:00:00,151.28,151.81,150.78,151.68,39649.0,136.2862,136.7637,135.8358,136.6466,39649.0
2020-06-23 10:30:00,151.69,151.81,150.72,151.1,32998.0,136.6556,136.7637,135.7817,136.124,32998.0
2020-06-23 11:00:00,151.05,151.84,150.8,151.74,27093.0,136.079,136.7907,135.8538,136.7006,27093.0
2020-06-23 11:30:00,151.7,151.74,151.34,151.73,27140.0,136.6646,136.7006,136.3403,136.6916,27140.0
2020-06-23 12:00:00,151.76,151.79,151.4,151.61,28442.0,136.7186,136.7457,136.3943,136.5835,28442.0
2020-06-23 12:30:00,151.62,151.77,151.16,151.48,30807.0,136.5925,136.7276,136.1781,136.4664,30807.0
2020-06-23 13:00:00,151.52,152.02,151.51,151.97,20007.0,136.5024,136.9529,136.4934,136.9078,20007.0
2020-06-23 13:30:00,151.92,152.15,151.78,152.03,23338.0,136.8628,137.07,136.7367,136.9619,23338.0
2020-06-23 14:00:00,151.97,151.97,151.37,151.5,38643.0,136.9078,136.9078,136.3673,136.4844,38643.0
2020-06-23 14:30:00,151.52,151.66,151.02,151.11,45874.0,136.5024,136.6285,136.052,136.1331,45874.0
2020-06-23 15:00:00,151.08,151.15,150.47,150.62,58677.0,136.106,136.1691,135.5565,135.6916,58677.0
2020-06-23 15:30:00,150.6,150.85,150.11,150.52,227220.0,135.6736,135.8988,135.2322,135.6015,227220.0
2020-06-24 09:30:00,148.95,149.59,148.12,148.58,49968.0,134.1871,134.7637,133.4394,133.8538,49968.0
2020-06-24 10:00:00,148.56,148.62,147.59,148.15,51785.0,133.8358,133.8898,132.9619,133.4664,51785.0
2020-06-24 10:30:00,148.1,148.19,146.57,146.78,51892.0,133.4214,133.5025,132.043,132.2322,51892.0
2020-06-24 11:00:00,146.71,146.83,145.3,145.64,95482.0,132.1692,132.2773,130.8989,131.2052,95482.0
2020-06-24 11:30:00,145.64,145.65,144.28,144.9,54625.0,131.2052,131.2142,129.98,130.5385,54625.0
2020-06-24 12:00:00,144.95,145.53,144.73,145.24,33528.0,130.5836,131.1061,130.3854,130.8448,33528.0
2020-06-24 12:30:00,145.23,146.0,144.99,145.84,27077.0,130.8358,131.5295,130.6196,131.3854,27077.0
2020-06-24 13:00:00,145.78,145.81,144.95,145.05,34270.0,131.3313,131.3584,130.5836,130.6737,34270.0
2020-06-24 13:30:00,145.03,145.18,144.6,145.18,23788.0,130.6557,130.7908,130.2683,130.7908,23788.0
2020-06-24 14:00:00,145.22,145.4,144.41,145.28,68588.0,130.8268,130.989,130.0971,130.8809,68588.0
2020-06-24 14:30:00,145.24,145.44,144.71,144.93,27375.0,130.8448,131.025,130.3674,130.5656,27375.0
2020-06-24 15:00:00,145.05,145.94,144.98,145.44,30981.0,130.6737,131.4755,130.6106,131.025,30981.0
2020-06-24 15:30:00,145.48,145.9,144.42,144.78,208230.0,131.0611,131.4394,130.1061,130.4304,208230.0
2020-06-25 09:30:00,144.5,145.33,143.84,144.49,61112.0,130.1782,130.9259,129.5836,130.1692,61112.0
2020-06-25 10:00:00,144.5,145.76,144.44,145.63,42818.0,130.1782,131.3133,130.1241,131.1962,42818.0
2020-06-25 10:30:00,145.64,145.77,144.89,145.13,67901.0,131.2052,131.3223,130.5295,130.7458,67901.0
2020-06-25 11:00:00,145.05,145.38,144.45,145.09,73421.0,130.6737,130.971,130.1331,130.7097,73421.0
2020-06-25 11:30:00,145.08,145.17,144.26,145.13,78641.0,130.7007,130.7818,129.962,130.7458,78641.0
2020-06-25 12:00:00,145.13,145.73,145.12,145.44,31271.0,130.7458,131.2863,130.7367,131.025,31271.0
2020-06-25 12:30:00,145.44,145.99,145.28,145.66,18479.0,131.025,131.5205,130.8809,131.2232,18479.0
2020-06-25 13:00:00,145.64,145.96,145.5,145.83,13722.0,131.2052,131.4935,131.0791,131.3764,13722.0
2020-06-25 13:30:00,145.68,146.12,145.41,145.79,17993.0,131.2412,131.6376,130.998,131.3403,17993.0
2020-06-25 14:00:00,145.81,145.81,145.16,145.36,32454.0,131.3584,131.3584,130.7728,130.953,32454.0
2020-06-25 14:30:00,145.42,145.83,145.09,145.72,25789.0,131.007,131.3764,130.7097,131.2773,25789.0
2020-06-25 15:00:00,145.66,147.38,145.62,147.13,48425.0,131.2232,132.7727,131.1872,132.5475,48425.0
2020-06-25 15:30:00,147.11,147.71,146.88,147.46,161484.0,132.5295,133.07,132.3223,132.8448,161484.0
2020-06-26 09:30:00,147.26,147.45,146.3,146.91,65172.0,132.6646,132.8358,131.7998,132.3493,65172.0
2020-06-26 10:00:00,146.89,147.11,145.1,145.6,40131.0,132.3313,132.5295,130.7187,131.1692,40131.0
2020-06-26 10:30:00,145.69,145.81,144.36,144.87,43896.0,131.2502,131.3584,130.0521,130.5115,43896.0
2020-06-26 11:00:00,144.86,145.66,144.86,145.49,52059.0,130.5025,131.2232,130.5025,131.0701,52059.0
2020-06-26 11:30:00,145.46,145.99,145.31,145.84,33808.0,131.043,131.5205,130.9079,131.3854,33808.0
2020-06-26 12:00:00,145.86,145.86,145.06,145.77,31699.0,131.4034,131.4034,130.6827,131.3223,31699.0
2020-06-26 12:30:00,145.72,146.53,145.67,146.45,72281.0,131.2773,132.007,131.2322,131.9349,72281.0
2020-06-26 13:00:00,146.47,146.68,145.97,146.07,59722.0,131.9529,132.1421,131.5025,131.5926,59722.0
2020-06-26 13:30:00,146.09,146.28,145.85,146.03,50887.0,131.6106,131.7818,131.3944,131.5566,50887.0
2020-06-26 14:00:00,146.01,146.43,145.81,146.24,90426.0,131.5385,131.9169,131.3584,131.7457,90426.0
2020-06-26 14:30:00,146.27,146.33,145.26,145.51,47640.0,131.7728,131.8268,130.8629,131.0881,47640.0
2020-06-26 15:00:00,145.48,145.96,145.27,145.65,51907.0,131.0611,131.4935,130.8719,131.2142,51907.0
2020-06-26 15:30:00,145.61,146.19,143.91,144.7,452143.0,131.1782,131.7007,129.6467,130.3584,452143.0
2020-06-29 09:30:00,146.26,147.0,144.23,144.98,67663.0,131.7638,132.4304,129.935,130.6106,67663.0
2020-06-29 10:00:00,145.11,145.92,144.74,145.68,36840.0,130.7277,131.4575,130.3944,131.2412,36840.0
2020-06-29 10:30:00,145.68,146.32,145.68,146.03,32790.0,131.2412,131.8178,131.2412,131.5566,32790.0
2020-06-29 11:00:00,146.11,146.44,145.77,146.41,26131.0,131.6286,131.9259,131.3223,131.8989,26131.0
2020-06-29 11:30:00,146.45,146.69,146.2,146.44,19100.0,131.9349,132.1511,131.7097,131.9259,19100.0
2020-06-29 12:00:00,146.47,146.7,146.3,146.61,21230.0,131.9529,132.1601,131.7998,132.0791,21230.0
2020-06-29 12:30:00,146.61,146.76,146.37,146.43,19155.0,132.0791,132.2142,131.8629,131.9169,19155.0
2020-06-29 13:00:00,146.48,146.48,145.99,146.14,26956.0,131.9619,131.9619,131.5205,131.6556,26956.0
2020-06-29 13:30:00,146.17,146.34,145.9,146.19,28399.0,131.6827,131.8358,131.4394,131.7007,28399.0
2020-06-29 14:00:00,146.19,146.42,145.84,145.9,26545.0,131.7007,131.9079,131.3854,131.4394,26545.0
2020-06-29 14:30:00,145.91,146.16,145.74,145.95,23253.0,131.4484,131.6737,131.2953,131.4845,23253.0
2020-06-29 15:00:00,145.98,146.04,145.51,145.69,23785.0,131.5115,131.5656,131.0881,131.2502,23785.0
2020-06-29 15:30:00,145.71,146.46,145.29,146.46,133188.0,131.2683,131.9439,130.8899,131.9439,133188.0
2020-06-30 09:30:00,147.45,147.45,146.09,147.13,66189.0,132.8358,132.8358,131.6106,132.5475,66189.0
2020-06-30 10:00:00,147.15,147.46,146.93,147.15,30402.0,132.5655,132.8448,132.3673,132.5655,30402.0
2020-06-30 10:30:00,147.23,148.19,147.08,148.14,42431.0,132.6376,133.5025,132.5025,133.4574,42431.0
2020-06-30 11:00:00,148.1,148.67,148.0,148.37,32627.0,133.4214,133.9349,133.3313,133.6646,32627.0
2020-06-30 11:30:00,148.33,148.33,147.83,148.24,19992.0,133.6286,133.6286,133.1781,133.5475,19992.0
2020-06-30 12:00:00,148.24,148.76,148.06,148.57,24581.0,133.5475,134.016,133.3854,133.8448,24581.0
2020-06-30 12:30:00,148.57,148.63,148.07,148.14,22387.0,133.8448,133.8989,133.3944,133.4574,22387.0
2020-06-30 13:00:00,148.09,148.35,147.97,148.17,15386.0,133.4124,133.6466,133.3043,133.4844,15386.0
2020-06-30 13:30:00,148.15,148.21,147.55,147.86,24497.0,133.4664,133.5205,132.9259,133.2052,24497.0
2020-06-30 14:00:00,147.84,147.84,147.4,147.65,36269.0,133.1872,133.1872,132.7908,133.016,36269.0
2020-06-30 14:30:00,147.66,147.93,147.52,147.81,40642.0,133.025,133.2682,132.8989,133.1601,40642.0
2020-06-30 15:00:00,147.78,148.14,147.47,147.95,40922.0,133.1331,133.4574,132.8538,133.2863,40922.0
2020-06-30 15:30:00,147.95,149.57,147.9,148.93,310292.0,133.2863,134.7457,133.2412,134.1691,310292.0
2020-07-01 09:30:00,149.22,150.45,148.63,148.79,85276.0,134.4304,135.5385,133.8989,134.043,85276.0
2020-07-01 10:00:00,148.92,149.89,148.92,149.53,51567.0,134.1601,135.034,134.1601,134.7097,51567.0
2020-07-01 10:30:00,149.62,149.94,149.16,149.55,63023.0,134.7907,135.079,134.3763,134.7277,63023.0
2020-07-01 11:00:00,149.63,149.69,148.66,148.66,61310.0,134.7997,134.8538,133.9259,133.9259,61310.0
2020-07-01 11:30:00,148.75,149.25,148.65,148.96,32181.0,134.007,134.4574,133.9169,134.1961,32181.0
2020-07-01 12:00:00,148.92,149.57,148.86,149.44,45338.0,134.1601,134.7457,134.1061,134.6286,45338.0
2020-07-01 12:30:00,149.43,149.64,149.1,149.3,55202.0,134.6196,134.8088,134.3223,134.5025,55202.0
2020-07-01 13:00:00,149.32,149.41,149.1,149.31,28745.0,134.5205,134.6015,134.3223,134.5115,28745.0
2020-07-01 13:30:00,149.32,149.52,149.18,149.28,32618.0,134.5205,134.7006,134.3943,134.4844,32618.0
2020-07-01 14:00:00,149.3,149.75,149.24,149.65,28736.0,134.5025,134.9079,134.4484,134.8178,28736.0
2020-07-01 14:30:00,149.72,149.75,149.25,149.53,27992.0,134.8808,134.9079,134.4574,134.7097,27992.0
2020-07-01 15:00:00,149.55,149.99,149.45,149.9,39564.0,134.7277,135.1241,134.6376,135.043,39564.0
2020-07-01 15:30:00,149.92,150.17,148.95,149.05,166709.0,135.061,135.2862,134.1871,134.2772,166709.0
2020-07-02 09:30:00,150.81,151.78,150.23,151.42,59248.0,135.8628,136.7367,135.3403,136.4123,59248.0
2020-07-02 10:00:00,151.55,151.62,150.67,150.76,50095.0,136.5294,136.5925,135.7367,135.8177,50095.0
2020-07-02 10:30:00,150.69,151.17,150.22,150.22,48438.0,135.7547,136.1871,135.3313,135.3313,48438.0
2020-07-02 11:00:00,150.2,150.9,149.95,150.55,53569.0,135.3132,135.9439,135.088,135.6286,53569.0
2020-07-02 11:30:00,150.55,151.18,150.54,151.18,37206.0,135.6286,136.1961,135.6196,136.1961,37206.0
2020-07-02 12:00:00,151.22,151.28,150.81,150.92,23446.0,136.2322,136.2862,135.8628,135.9619,23446.0
2020-07-02 12:30:00,150.97,151.21,150.79,151.21,19934.0,136.0069,136.2231,135.8448,136.2231,19934.0
2020-07-02 13:00:00,151.17,151.45,151.14,151.29,25895.0,136.1871,136.4394,136.1601,136.2952,25895.0
2020-07-02 13:30:00,151.34,152.13,151.32,151.83,39330.0,136.3403,137.052,136.3222,136.7817,39330.0
2020-07-02 14:00:00,151.84,151.91,151.61,151.82,35463.0,136.7907,136.8538,136.5835,136.7727,35463.0
2020-07-02 14:30:00,151.84,152.09,151.69,151.75,31161.0,136.7907,137.0159,136.6556,136.7096,31161.0
2020-07-02 15:00:00,151.73,151.81,151.33,151.39,37833.0,136.6916,136.7637,136.3313,136.3853,37833.0
2020-07-02 15:30:00,151.37,151.55,150.19,150.56,173833.0,136.3673,136.5294,135.3042,135.6376,173833.0
2020-07-06 09:30:00,152.44,152.66,151.4,151.85,79417.0,137.3312,137.5294,136.3943,136.7997,79417.0
2020-07-06 10:00:00,151.89,152.11,151.14,151.33,48431.0,136.8357,137.0339,136.1601,136.3313,48431.0
2020-07-06 10:30:00,151.33,151.53,151.16,151.37,35383.0,136.3313,136.5114,136.1781,136.3673,35383.0
2020-07-06 11:00:00,151.38,151.44,150.81,151.3,44862.0,136.3763,136.4303,135.8628,136.3042,44862.0
2020-07-06 11:30:00,151.33,151.5,150.96,151.08,59701.0,136.3313,136.4844,135.9979,136.106,59701.0
2020-07-06 12:00:00,151.08,151.09,150.56,150.99,59769.0,136.106,136.115,135.6376,136.025,59769.0
2020-07-06 12:30:00,150.97,151.09,150.76,151.0,43259.0,136.0069,136.115,135.8177,136.034,43259.0
2020-07-06 13:00:00,151.01,151.1,150.68,151.1,47207.0,136.043,136.124,135.7457,136.124,47207.0
2020-07-06 13:30:00,151.1,151.22,151.05,151.09,32011.0,136.124,136.2322,136.079,136.115,32011.0
2020-07-06 14:00:00,151.05,151.08,150.71,150.96,46121.0,136.079,136.106,135.7727,135.9979,46121.0
2020-07-06 14:30:00,150.94,151.06,150.36,150.41,37972.0,135.9799,136.088,135.4574,135.5024,37972.0
2020-07-06 15:00:00,150.33,150.51,150.06,150.44,33175.0,135.4304,135.5925,135.1871,135.5295,33175.0
2020-07-06 15:30:00,150.45,150.93,150.2,150.71,148736.0,135.5385,135.9709,135.3132,135.7727,148736.0
2020-07-07 09:30:00,149.98,150.99,149.0,150.46,62657.0,135.1151,136.025,134.2322,135.5475,62657.0
2020-07-07 10:00:00,150.56,150.79,149.92,150.21,55463.0,135.6376,135.8448,135.061,135.3223,55463.0
2020-07-07 10:30:00,150.17,150.17,149.58,150.14,51088.0,135.2862,135.2862,134.7547,135.2592,51088.0
2020-07-07 11:00:00,150.22,150.42,149.81,150.05,49147.0,135.3313,135.5114,134.9619,135.1781,49147.0
2020-07-07 11:30:00,150.03,150.15,149.28,149.33,43131.0,135.1601,135.2682,134.4844,134.5295,43131.0
2020-07-07 12:00:00,149.31,149.63,149.02,149.14,59149.0,134.5115,134.7997,134.2502,134.3583,59149.0
2020-07-07 12:30:00,149.14,149.46,148.89,149.27,30343.0,134.3583,134.6466,134.1331,134.4754,30343.0
2020-07-07 13:00:00,149.25,149.37,148.57,148.79,24394.0,134.4574,134.5655,133.8448,134.043,24394.0
2020-07-07 13:30:00,148.76,148.87,148.52,148.81,21336.0,134.016,134.1151,133.7998,134.061,21336.0
2020-07-07 14:00:00,148.67,148.77,148.39,148.47,35108.0,133.9349,134.025,133.6826,133.7547,35108.0
2020-07-07 14:30:00,148.46,148.47,148.12,148.25,31116.0,133.7457,133.7547,133.4394,133.5565,31116.0
2020-07-07 15:00:00,148.27,148.33,147.82,147.86,41307.0,133.5745,133.6286,133.1691,133.2052,41307.0
2020-07-07 15:30:00,147.89,147.92,146.71,146.88,191964.0,133.2322,133.2592,132.1692,132.3223,191964.0
2020-07-08 09:30:00,147.0,148.02,146.89,147.85,75497.0,132.4304,133.3493,132.3313,133.1962,75497.0
2020-07-08 10:00:00,147.88,147.95,147.25,147.29,34094.0,133.2232,133.2863,132.6556,132.6917,34094.0
2020-07-08 10:30:00,147.21,147.56,147.05,147.5,23141.0,132.6196,132.9349,132.4755,132.8809,23141.0
2020-07-08 11:00:00,147.45,147.45,146.27,146.62,109767.0,132.8358,132.8358,131.7728,132.0881,109767.0
2020-07-08 11:30:00,146.67,147.31,146.59,147.23,37204.0,132.1331,132.7097,132.061,132.6376,37204.0
2020-07-08 12:00:00,147.2,147.54,146.99,147.53,35177.0,132.6106,132.9169,132.4214,132.9079,35177.0
2020-07-08 12:30:00,147.42,147.6,147.19,147.59,50350.0,132.8088,132.9709,132.6016,132.9619,50350.0
2020-07-08 13:00:00,147.56,147.59,146.9,147.09,40704.0,132.9349,132.9619,132.3403,132.5115,40704.0
2020-07-08 13:30:00,147.1,147.43,147.07,147.16,30027.0,132.5205,132.8178,132.4935,132.5746,30027.0
2020-07-08 14:00:00,147.15,147.44,147.0,147.34,43967.0,132.5655,132.8268,132.4304,132.7367,43967.0
2020-07-08 14:30:00,147.33,147.35,146.91,147.29,37215.0,132.7277,132.7457,132.3493,132.6917,37215.0
2020-07-08 15:00:00,147.29,148.06,147.28,147.76,45994.0,132.6917,133.3854,132.6827,133.1151,45994.0
2020-07-08 15:30:00,147.75,148.22,147.5,148.18,177716.0,133.1061,133.5295,132.8809,133.4935,177716.0
2020-07-09 09:30:00,147.58,147.58,146.43,146.79,151679.0,132.9529,132.9529,131.9169,132.2412,151679.0
2020-07-09 10:00:00,146.92,147.27,146.12,146.16,49206.0,132.3583,132.6737,131.6376,131.6737,49206.0
2020-07-09 10:30:00,146.16,146.36,145.05,145.18,118515.0,131.6737,131.8538,130.6737,130.7908,118515.0
2020-07-09 11:00:00,145.18,145.31,144.11,144.75,68375.0,130.7908,130.9079,129.8268,130.4034,68375.0
2020-07-09 11:30:00,144.78,145.04,144.24,144.92,36012.0,130.4304,130.6647,129.944,130.5566,36012.0
2020-07-09 12:00:00,144.87,145.58,144.82,145.4,28730.0,130.5115,131.1512,130.4665,130.989,28730.0
2020-07-09 12:30:00,145.37,145.69,145.15,145.69,27125.0,130.962,131.2502,130.7638,131.2502,27125.0
2020-07-09 13:00:00,145.67,146.17,145.57,146.04,21873.0,131.2322,131.6827,131.1421,131.5656,21873.0
2020-07-09 13:30:00,146.04,146.22,145.67,145.72,20362.0,131.5656,131.7277,131.2322,131.2773,20362.0
2020-07-09 14:00:00,145.68,146.48,145.68,146.27,31084.0,131.2412,131.9619,131.2412,131.7728,31084.0
2020-07-09 14:30:00,146.27,146.27,145.89,145.98,33759.0,131.7728,131.7728,131.4304,131.5115,33759.0
2020-07-09 15:00:00,146.06,146.3,145.34,145.34,44946.0,131.5836,131.7998,130.9349,130.9349,44946.0
2020-07-09 15:30:00,145.33,145.96,144.85,145.77,114166.0,130.9259,131.4935,130.4935,131.3223,114166.0
2020-07-10 09:30:00,145.0,146.11,144.9,145.16,45724.0,130.6286,131.6286,130.5385,130.7728,45724.0
2020-07-10 10:00:00,145.05,145.86,144.62,145.79,28069.0,130.6737,131.4034,130.2863,131.3403,28069.0
2020-07-10 10:30:00,145.75,146.28,145.67,146.09,32269.0,131.3043,131.7818,131.2322,131.6106,32269.0
2020-07-10 11:00:00,146.06,146.45,145.82,146.36,41185.0,131.5836,131.9349,131.3674,131.8538,41185.0
2020-07-10 11:30:00,146.38,146.54,146.05,146.51,38883.0,131.8719,132.016,131.5746,131.989,38883.0
2020-07-10 12:00:00,146.5,146.6,146.03,146.06,36056.0,131.98,132.0701,131.5566,131.5836,36056.0
2020-07-10 12:30:00,146.01,146.45,145.95,146.36,24998.0,131.5385,131.9349,131.4845,131.8538,24998.0
2020-07-10 13:00:00,146.31,146.32,146.1,146.23,17699.0,131.8088,131.8178,131.6196,131.7367,17699.0
2020-07-10 13:30:00,146.21,146.75,146.12,146.6,23030.0,131.7187,132.2052,131.6376,132.0701,23030.0
2020-07-10 14:00:00,146.61,146.65,146.21,146.46,26931.0,132.0791,132.1151,131.7187,131.9439,26931.0
2020-07-10 14:30:00,146.43,146.76,146.43,146.44,28871.0,131.9169,132.2142,131.9169,131.9259,28871.0
2020-07-10 15:00:00,146.45,146.88,146.18,146.83,37563.0,131.9349,132.3223,131.6917,132.2773,37563.0
2020-07-10 15:30:00,146.81,147.3,146.53,147.27,137124.0,132.2592,132.7007,132.007,132.6737,137124.0
2020-07-13 09:30:00,147.5,147.89,146.35,146.42,68452.0,132.8809,133.2322,131.8448,131.9079,68452.0
2020-07-13 10:00:00,146.49,147.47,146.3,147.43,31378.0,131.971,132.8538,131.7998,132.8178,31378.0
2020-07-13 10:30:00,147.46,147.53,146.92,147.52,36035.0,132.8448,132.9079,132.3583,132.8989,36035.0
2020-07-13 11:00:00,147.46,148.29,147.38,148.16,52909.0,132.8448,133.5926,132.7727,133.4754,52909.0
2020-07-13 11:30:00,148.14,148.48,147.56,148.34,36178.0,133.4574,133.7637,132.9349,133.6376,36178.0
2020-07-13 12:00:00,148.3,148.46,147.99,148.29,27188.0,133.6016,133.7457,133.3223,133.5926,27188.0
2020-07-13 12:30:00,148.25,148.62,148.25,148.54,25525.0,133.5565,133.8898,133.5565,133.8178,25525.0
2020-07-13 13:00:00,148.6,149.12,148.6,148.82,26601.0,133.8718,134.3403,133.8718,134.07,26601.0
2020-07-13 13:30:00,148.8,149.13,148.8,148.84,22968.0,134.052,134.3493,134.052,134.088,22968.0
2020-07-13 14:00:00,148.87,148.98,148.17,148.38,41593.0,134.1151,134.2142,133.4844,133.6736,41593.0
2020-07-13 14:30:00,148.43,148.71,148.26,148.47,49567.0,133.7187,133.9709,133.5655,133.7547,49567.0
2020-07-13 15:00:00,148.39,148.4,146.69,146.82,51696.0,133.6826,133.6917,132.1511,132.2683,51696.0
2020-07-13 15:30:00,146.84,146.95,145.07,145.47,213260.0,132.2863,132.3854,130.6917,131.0521,213260.0
2020-07-14 09:30:00,142.39,143.3,142.11,143.03,146289.0,128.2773,129.0971,128.0251,128.8539,146289.0
2020-07-14 10:00:00,143.11,143.95,142.35,143.79,86834.0,128.926,129.6827,128.2413,129.5386,86834.0
2020-07-14 10:30:00,143.84,144.74,143.73,143.84,84400.0,129.5836,130.3944,129.4845,129.5836,84400.0
2020-07-14 11:00:00,143.85,144.37,143.57,143.96,47625.0,129.5926,130.0611,129.3404,129.6917,47625.0
2020-07-14 11:30:00,143.91,144.47,143.81,144.06,63521.0,129.6467,130.1512,129.5566,129.7818,63521.0
2020-07-14 12:00:00,144.04,144.23,143.5,143.99,64084.0,129.7638,129.935,129.2773,129.7187,64084.0
2020-07-14 12:30:00,144.03,144.37,143.64,143.74,24377.0,129.7548,130.0611,129.4034,129.4935,24377.0
2020-07-14 13:00:00,143.72,143.84,143.45,143.72,34236.0,129.4755,129.5836,129.2323,129.4755,34236.0
2020-07-14 13:30:00,143.67,144.47,143.67,144.08,42117.0,129.4305,130.1512,129.4305,129.7998,42117.0
2020-07-14 14:00:00,144.17,144.92,144.01,144.77,54396.0,129.8809,130.5566,129.7368,130.4214,54396.0
2020-07-14 14:30:00,144.84,144.87,144.2,144.63,54513.0,130.4845,130.5115,129.9079,130.2953,54513.0
2020-07-14 15:00:00,144.67,144.72,143.86,144.44,88213.0,130.3313,130.3764,129.6016,130.1241,88213.0
2020-07-14 15:30:00,144.44,145.59,144.35,145.48,321226.0,130.1241,131.1602,130.0431,131.0611,321226.0
2020-07-15 09:30:00,145.94,148.36,145.76,147.97,83648.0,131.4755,133.6556,131.3133,133.3043,83648.0
2020-07-15 10:00:00,148.06,148.37,147.58,148.26,56856.0,133.3854,133.6646,132.9529,133.5655,56856.0
2020-07-15 10:30:00,148.26,149.3,148.26,148.8,56690.0,133.5655,134.5025,133.5655,134.052,56690.0
2020-07-15 11:00:00,148.81,148.88,147.77,148.22,50278.0,134.061,134.1241,133.1241,133.5295,50278.0
2020-07-15 11:30:00,148.23,148.57,147.61,147.62,25613.0,133.5385,133.8448,132.98,132.989,25613.0
2020-07-15 12:00:00,147.58,147.79,147.06,147.78,47474.0,132.9529,133.1421,132.4845,133.1331,47474.0
2020-07-15 12:30:00,147.77,148.02,147.26,147.97,22963.0,133.1241,133.3493,132.6646,133.3043,22963.0
2020-07-15 13:00:00,147.99,148.49,147.89,148.44,24709.0,133.3223,133.7727,133.2322,133.7277,24709.0
2020-07-15 13:30:00,148.48,148.74,148.28,148.31,25242.0,133.7637,133.998,133.5835,133.6106,25242.0
2020-07-15 14:00:00,148.31,148.75,148.12,148.38,49331.0,133.6106,134.007,133.4394,133.6736,49331.0
2020-07-15 14:30:00,148.45,148.76,147.82,147.85,36074.0,133.7367,134.016,133.1691,133.1962,36074.0
2020-07-15 15:00:00,147.84,148.23,147.36,148.15,36539.0,133.1872,133.5385,132.7547,133.4664,36539.0
2020-07-15 15:30:00,148.19,148.63,147.96,148.63,161279.0,133.5025,133.8989,133.2953,133.8989,161279.0
2020-07-16 09:30:00,147.34,147.66,146.51,146.83,55537.0,132.7367,133.025,131.989,132.2773,55537.0
2020-07-16 10:00:00,147.0,147.17,146.51,146.93,31812.0,132.4304,132.5836,131.989,132.3673,31812.0
2020-07-16 10:30:00,146.79,146.94,146.49,146.49,40918.0,132.2412,132.3764,131.971,131.971,40918.0
2020-07-16 11:00:00,146.5,146.58,145.9,146.4,55833.0,131.98,132.052,131.4394,131.8899,55833.0
2020-07-16 11:30:00,146.34,146.4,145.7,145.95,33416.0,131.8358,131.8899,131.2593,131.4845,33416.0
2020-07-16 12:00:00,145.91,146.18,145.62,145.83,34757.0,131.4484,131.6917,131.1872,131.3764,34757.0
2020-07-16 12:30:00,145.88,146.02,145.38,145.53,37342.0,131.4214,131.5475,130.971,131.1061,37342.0
2020-07-16 13:00:00,145.53,146.07,145.51,146.07,30473.0,131.1061,131.5926,131.0881,131.5926,30473.0
2020-07-16 13:30:00,146.03,146.17,145.76,145.86,35205.0,131.5566,131.6827,131.3133,131.4034,35205.0
2020-07-16 14:00:00,145.88,146.25,145.87,146.18,29394.0,131.4214,131.7547,131.4124,131.6917,29394.0
2020-07-16 14:30:00,146.16,146.19,145.46,145.54,31881.0,131.6737,131.7007,131.043,131.1151,31881.0
2020-07-16 15:00:00,145.53,146.4,145.47,146.4,58582.0,131.1061,131.8899,131.0521,131.8899,58582.0
2020-07-16 15:30:00,146.35,146.64,145.93,146.13,158451.0,131.8448,132.1061,131.4665,131.6466,158451.0
2020-07-17 09:30:00,147.26,147.26,146.22,146.29,136627.0,132.6646,132.6646,131.7277,131.7908,136627.0
2020-07-17 10:00:00,146.17,147.01,145.93,146.07,37253.0,131.6827,132.4394,131.4665,131.5926,37253.0
2020-07-17 10:30:00,146.01,146.69,145.81,146.61,21271.0,131.5385,132.1511,131.3584,132.0791,21271.0
2020-07-17 11:00:00,146.64,147.12,146.57,147.03,28527.0,132.1061,132.5385,132.043,132.4574,28527.0
2020-07-17 11:30:00,147.09,147.49,146.97,147.43,33474.0,132.5115,132.8718,132.4034,132.8178,33474.0
2020-07-17 12:00:00,147.45,147.84,147.44,147.68,25808.0,132.8358,133.1872,132.8268,133.043,25808.0
2020-07-17 12:30:00,147.65,147.75,147.46,147.49,16257.0,133.016,133.1061,132.8448,132.8718,16257.0
2020-07-17 13:00:00,147.5,147.73,147.18,147.47,16332.0,132.8809,133.0881,132.5926,132.8538,16332.0
2020-07-17 13:30:00,147.49,147.53,147.27,147.31,22517.0,132.8718,132.9079,132.6737,132.7097,22517.0
2020-07-17 14:00:00,147.34,147.99,147.33,147.89,21183.0,132.7367,133.3223,132.7277,133.2322,21183.0
2020-07-17 14:30:00,147.87,147.98,147.66,147.86,19364.0,133.2142,133.3133,133.025,133.2052,19364.0
2020-07-17 15:00:00,147.86,148.15,147.64,148.12,26658.0,133.2052,133.4664,133.007,133.4394,26658.0
2020-07-17 15:30:00,148.1,148.4,147.47,147.53,130363.0,133.4214,133.6917,132.8538,132.9079,130363.0
2020-07-20 09:30:00,147.58,147.58,145.65,146.48,89725.0,132.9529,132.9529,131.2142,131.9619,89725.0
2020-07-20 10:00:00,146.49,147.07,146.29,146.98,46691.0,131.971,132.4935,131.7908,132.4124,46691.0
2020-07-20 10:30:00,147.02,147.32,146.41,146.55,90383.0,132.4484,132.7187,131.8989,132.025,90383.0
2020-07-20 11:00:00,146.52,146.7,146.35,146.52,47125.0,131.998,132.1601,131.8448,131.998,47125.0
2020-07-20 11:30:00,146.52,146.68,146.38,146.41,44254.0,131.998,132.1421,131.8719,131.8989,44254.0
2020-07-20 12:00:00,146.42,146.57,146.24,146.27,37088.0,131.9079,132.043,131.7457,131.7728,37088.0
2020-07-20 12:30:00,146.27,146.4,146.18,146.27,28933.0,131.7728,131.8899,131.6917,131.7728,28933.0
2020-07-20 13:00:00,146.24,146.59,146.19,146.57,40356.0,131.7457,132.061,131.7007,132.043,40356.0
2020-07-20 13:30:00,146.59,147.45,146.38,147.44,49346.0,132.061,132.8358,131.8719,132.8268,49346.0
2020-07-20 14:00:00,147.44,147.46,147.09,147.36,28453.0,132.8268,132.8448,132.5115,132.7547,28453.0
2020-07-20 14:30:00,147.35,147.42,147.18,147.21,25832.0,132.7457,132.8088,132.5926,132.6196,25832.0
2020-07-20 15:00:00,147.2,147.85,147.19,147.8,40893.0,132.6106,133.1962,132.6016,133.1511,40893.0
2020-07-20 15:30:00,147.77,148.31,147.44,147.44,117809.0,133.1241,133.6106,132.8268,132.8268,117809.0
2020-07-21 09:30:00,147.85,149.34,147.47,148.65,50674.0,133.1962,134.5385,132.8538,133.9169,50674.0
2020-07-21 10:00:00,148.62,148.8,147.8,147.86,15220.0,133.8898,134.052,133.1511,133.2052,15220.0
2020-07-21 10:30:00,147.93,148.73,147.91,148.51,22175.0,133.2682,133.9889,133.2502,133.7908,22175.0
2020-07-21 11:00:00,148.49,148.89,148.3,148.69,19287.0,133.7727,134.1331,133.6016,133.9529,19287.0
2020-07-21 11:30:00,148.71,149.31,148.46,148.84,34822.0,133.9709,134.5115,133.7457,134.088,34822.0
2020-07-21 12:00:00,148.81,148.82,147.86,148.04,74003.0,134.061,134.07,133.2052,133.3673,74003.0
2020-07-21 12:30:00,148.08,148.25,147.61,147.73,42387.0,133.4034,133.5565,132.98,133.0881,42387.0
2020-07-21 13:00:00,147.76,147.78,147.3,147.69,35290.0,133.1151,133.1331,132.7007,133.052,35290.0
2020-07-21 13:30:00,147.66,147.77,147.25,147.38,32327.0,133.025,133.1241,132.6556,132.7727,32327.0
2020-07-21 14:00:00,147.4,147.46,147.22,147.44,28162.0,132.7908,132.8448,132.6286,132.8268,28162.0
2020-07-21 14:30:00,147.42,147.45,146.93,146.94,44549.0,132.8088,132.8358,132.3673,132.3764,44549.0
2020-07-21 15:00:00,146.92,147.29,146.42,146.74,63729.0,132.3583,132.6917,131.9079,132.1962,63729.0
2020-07-21 15:30:00,146.74,147.26,146.66,147.03,155043.0,132.1962,132.6646,132.1241,132.4574,155043.0
2020-07-22 09:30:00,148.06,148.2,146.85,147.89,70108.0,133.3854,133.5115,132.2953,133.2322,70108.0
2020-07-22 10:00:00,147.95,148.12,147.61,147.81,21756.0,133.2863,133.4394,132.98,133.1601,21756.0
2020-07-22 10:30:00,147.77,148.19,147.67,147.72,28859.0,133.1241,133.5025,133.034,133.079,28859.0
2020-07-22 11:00:00,147.75,147.97,147.47,147.72,21732.0,133.1061,133.3043,132.8538,133.079,21732.0
2020-07-22 11:30:00,147.67,147.99,147.58,147.58,14967.0,133.034,133.3223,132.9529,132.9529,14967.0
2020-07-22 12:00:00,147.56,147.95,147.39,147.39,55407.0,132.9349,133.2863,132.7818,132.7818,55407.0
2020-07-22 12:30:00,147.4,147.47,147.04,147.17,47450.0,132.7908,132.8538,132.4664,132.5836,47450.0
2020-07-22 13:00:00,147.11,147.31,146.74,147.12,33747.0,132.5295,132.7097,132.1962,132.5385,33747.0
2020-07-22 13:30:00,147.14,147.14,146.76,146.85,24908.0,132.5565,132.5565,132.2142,132.2953,24908.0
2020-07-22 14:00:00,146.77,147.22,146.77,147.1,30994.0,132.2232,132.6286,132.2232,132.5205,30994.0
2020-07-22 14:30:00,147.08,147.44,147.02,147.25,22641.0,132.5025,132.8268,132.4484,132.6556,22641.0
2020-07-22 15:00:00,147.31,147.68,147.08,147.15,42334.0,132.7097,133.043,132.5025,132.5655,42334.0
2020-07-22 15:30:00,147.16,147.99,147.04,147.58,180458.0,132.5746,133.3223,132.4664,132.9529,180458.0
2020-07-23 09:30:00,147.57,148.83,147.51,148.64,44647.0,132.9439,134.079,132.8899,133.9079,44647.0
2020-07-23 10:00:00,148.61,148.72,147.67,147.67,21241.0,133.8808,133.9799,133.034,133.034,21241.0
2020-07-23 10:30:00,147.72,148.23,147.68,148.03,20843.0,133.079,133.5385,133.043,133.3583,20843.0
2020-07-23 11:00:00,147.97,148.63,147.88,148.62,20737.0,133.3043,133.8989,133.2232,133.8898,20737.0
2020-07-23 11:30:00,148.67,148.97,148.59,148.6,25040.0,133.9349,134.2052,133.8628,133.8718,25040.0
2020-07-23 12:00:00,148.61,148.68,148.36,148.56,27607.0,133.8808,133.9439,133.6556,133.8358,27607.0
2020-07-23 12:30:00,148.57,148.61,148.12,148.22,20653.0,133.8448,133.8808,133.4394,133.5295,20653.0
2020-07-23 13:00:00,148.2,148.44,147.78,147.96,17975.0,133.5115,133.7277,133.1331,133.2953,17975.0
2020-07-23 13:30:00,147.9,147.97,147.07,147.37,32114.0,133.2412,133.3043,132.4935,132.7637,32114.0
2020-07-23 14:00:00,147.31,147.35,146.57,147.04,38966.0,132.7097,132.7457,132.043,132.4664,38966.0
2020-07-23 14:30:00,146.94,147.25,146.51,147.0,33224.0,132.3764,132.6556,131.989,132.4304,33224.0
2020-07-23 15:00:00,147.14,147.16,146.42,146.65,46161.0,132.5565,132.5746,131.9079,132.1151,46161.0
2020-07-23 15:30:00,146.54,147.03,146.28,146.97,143574.0,132.016,132.4574,131.7818,132.4034,143574.0
2020-07-24 09:30:00,147.58,148.0,146.67,147.15,83854.0,132.9529,133.3313,132.1331,132.5655,83854.0
2020-07-24 10:00:00,147.12,147.56,146.73,147.41,36120.0,132.5385,132.9349,132.1872,132.7998,36120.0
2020-07-24 10:30:00,147.46,147.51,146.56,147.06,33166.0,132.8448,132.8899,132.034,132.4845,33166.0
2020-07-24 11:00:00,147.04,147.33,146.7,146.86,26308.0,132.4664,132.7277,132.1601,132.3043,26308.0
2020-07-24 11:30:00,146.88,147.03,146.65,146.68,35403.0,132.3223,132.4574,132.1151,132.1421,35403.0
2020-07-24 12:00:00,146.72,146.77,145.85,145.94,24002.0,132.1782,132.2232,131.3944,131.4755,24002.0
2020-07-24 12:30:00,145.98,146.01,145.28,145.44,14587.0,131.5115,131.5385,130.8809,131.025,14587.0
2020-07-24 13:00:00,145.38,145.49,144.9,145.47,21338.0,130.971,131.0701,130.5385,131.0521,21338.0
2020-07-24 13:30:00,145.47,145.49,145.13,145.41,17054.0,131.0521,131.0701,130.7458,130.998,17054.0
2020-07-24 14:00:00,145.43,145.93,145.42,145.87,25522.0,131.016,131.4665,131.007,131.4124,25522.0
2020-07-24 14:30:00,145.92,145.94,145.53,145.58,23684.0,131.4575,131.4755,131.1061,131.1512,23684.0
2020-07-24 15:00:00,145.59,145.9,145.16,145.21,57344.0,131.1602,131.4394,130.7728,130.8178,57344.0
2020-07-24 15:30:00,145.19,145.62,144.92,145.45,117566.0,130.7998,131.1872,130.5566,131.034,117566.0
2020-07-27 09:30:00,145.25,145.74,144.16,145.45,132798.0,130.8539,131.2953,129.8719,131.034,132798.0
2020-07-27 10:00:00,145.5,145.77,145.16,145.56,46967.0,131.0791,131.3223,130.7728,131.1331,46967.0
2020-07-27 10:30:00,145.61,145.68,144.99,145.57,48131.0,131.1782,131.2412,130.6196,131.1421,48131.0
2020-07-27 11:00:00,145.48,145.93,145.4,145.74,55358.0,131.0611,131.4665,130.989,131.2953,55358.0
2020-07-27 11:30:00,145.83,146.26,145.71,145.93,64226.0,131.3764,131.7638,131.2683,131.4665,64226.0
2020-07-27 12:00:00,145.91,146.13,145.77,146.01,39462.0,131.4484,131.6466,131.3223,131.5385,39462.0
2020-07-27 12:30:00,146.06,146.64,146.01,146.42,49924.0,131.5836,132.1061,131.5385,131.9079,49924.0
2020-07-27 13:00:00,146.4,146.47,145.87,145.91,44567.0,131.8899,131.9529,131.4124,131.4484,44567.0
2020-07-27 13:30:00,145.9,145.97,145.6,145.75,50182.0,131.4394,131.5025,131.1692,131.3043,50182.0
2020-07-27 14:00:00,145.76,145.85,145.37,145.41,37107.0,131.3133,131.3944,130.962,130.998,37107.0
2020-07-27 14:30:00,145.43,145.54,145.01,145.24,51535.0,131.016,131.1151,130.6376,130.8448,51535.0
2020-07-27 15:00:00,145.2,145.58,145.09,145.32,78281.0,130.8088,131.1512,130.7097,130.9169,78281.0
2020-07-27 15:30:00,145.29,145.82,145.29,145.72,122177.0,130.8899,131.3674,130.8899,131.2773,122177.0
2020-07-28 09:30:00,145.85,146.79,145.37,145.46,88266.0,131.3944,132.2412,130.962,131.043,88266.0
2020-07-28 10:00:00,145.48,146.7,145.42,146.14,69695.0,131.0611,132.1601,131.007,131.6556,69695.0
2020-07-28 10:30:00,146.17,146.81,146.05,146.29,63800.0,131.6827,132.2592,131.5746,131.7908,63800.0
2020-07-28 11:00:00,146.31,147.13,146.01,146.94,57615.0,131.8088,132.5475,131.5385,132.3764,57615.0
2020-07-28 11:30:00,146.94,147.46,146.77,147.16,46409.0,132.3764,132.8448,132.2232,132.5746,46409.0
2020-07-28 12:00:00,147.11,147.23,146.81,146.82,43113.0,132.5295,132.6376,132.2592,132.2683,43113.0
2020-07-28 12:30:00,146.82,147.17,146.78,147.12,41670.0,132.2683,132.5836,132.2322,132.5385,41670.0
2020-07-28 13:00:00,147.15,147.46,147.0,147.33,45281.0,132.5655,132.8448,132.4304,132.7277,45281.0
2020-07-28 13:30:00,147.38,147.73,147.24,147.71,40822.0,132.7727,133.0881,132.6466,133.07,40822.0
2020-07-28 14:00:00,147.75,147.8,147.52,147.6,47490.0,133.1061,133.1511,132.8989,132.9709,47490.0
2020-07-28 14:30:00,147.61,147.8,147.49,147.65,59379.0,132.98,133.1511,132.8718,133.016,59379.0
2020-07-28 15:00:00,147.65,147.65,146.97,147.01,97962.0,133.016,133.016,132.4034,132.4394,97962.0
2020-07-28 15:30:00,147.0,147.39,146.28,146.46,278189.0,132.4304,132.7818,131.7818,131.9439,278189.0
2020-07-29 09:30:00,139.93,141.35,137.93,138.58,698099.0,126.0611,127.3404,124.2594,124.8449,698099.0
2020-07-29 10:00:00,138.62,139.94,137.73,139.67,611445.0,124.881,126.0701,124.0792,125.8269,611445.0
2020-07-29 10:30:00,139.69,139.93,137.51,137.94,542841.0,125.8449,126.0611,123.881,124.2684,542841.0
2020-07-29 11:00:00,137.99,138.13,136.68,137.91,204940.0,124.3134,124.4395,123.1333,124.2413,204940.0
2020-07-29 11:30:00,137.87,138.12,136.86,137.15,122026.0,124.2053,124.4305,123.2954,123.5567,122026.0
2020-07-29 12:00:00,137.08,137.39,136.28,137.07,186832.0,123.4936,123.7729,122.7729,123.4846,186832.0
2020-07-29 12:30:00,137.09,137.12,135.88,136.01,192949.0,123.5026,123.5296,122.4125,122.5297,192949.0
2020-07-29 13:00:00,136.05,136.79,135.58,136.76,160318.0,122.5657,123.2324,122.1423,123.2053,160318.0
2020-07-29 13:30:00,136.8,136.87,135.57,135.75,169306.0,123.2414,123.3044,122.1333,122.2954,169306.0
2020-07-29 14:00:00,135.78,135.95,135.35,135.88,158070.0,122.3225,122.4756,121.9351,122.4125,158070.0
2020-07-29 14:30:00,135.9,136.8,135.65,136.6,192259.0,122.4306,123.2414,122.2053,123.0612,192259.0
2020-07-29 15:00:00,136.59,137.15,136.25,137.07,194963.0,123.0522,123.5567,122.7459,123.4846,194963.0
2020-07-29 15:30:00,137.08,137.74,136.65,137.12,374445.0,123.4936,124.0882,123.1062,123.5296,374445.0
2020-07-30 09:30:00,134.15,134.74,132.57,132.61,319524.0,120.854,121.3855,119.4306,119.4666,319524.0
2020-07-30 10:00:00,132.55,133.12,132.27,132.64,163730.0,119.4126,119.9261,119.1603,119.4937,163730.0
2020-07-30 10:30:00,132.62,133.1,132.38,132.73,123114.0,119.4757,119.9081,119.2594,119.5748,123114.0
2020-07-30 11:00:00,132.74,133.75,132.66,133.58,261842.0,119.5838,120.4937,119.5117,120.3405,261842.0
2020-07-30 11:30:00,133.58,133.69,132.77,132.89,312925.0,120.3405,120.4396,119.6108,119.7189,312925.0
2020-07-30 12:00:00,132.89,133.28,132.75,132.92,322074.0,119.7189,120.0702,119.5928,119.7459,322074.0
2020-07-30 12:30:00,132.93,133.0,132.75,132.8,97876.0,119.7549,119.818,119.5928,119.6378,97876.0
2020-07-30 13:00:00,132.81,133.1,132.8,132.86,170679.0,119.6468,119.9081,119.6378,119.6919,170679.0
2020-07-30 13:30:00,132.85,132.9,132.49,132.87,144476.0,119.6829,119.7279,119.3585,119.7009,144476.0
2020-07-30 14:00:00,132.88,132.9,132.5,132.7,157264.0,119.7099,119.7279,119.3675,119.5477,157264.0
2020-07-30 14:30:00,132.7,132.72,132.4,132.5,192321.0,119.5477,119.5657,119.2775,119.3675,192321.0
2020-07-30 15:00:00,132.5,132.7,132.37,132.38,336026.0,119.3675,119.5477,119.2504,119.2594,336026.0
2020-07-30 15:30:00,132.38,133.59,132.3,132.84,3138734.0,119.2594,120.3495,119.1874,119.6738,3138734.0
2020-07-31 09:30:00,133.2,134.53,132.1,132.17,358656.0,119.9982,121.1963,119.0072,119.0703,358656.0
2020-07-31 10:00:00,132.19,132.21,130.8,131.05,249381.0,119.0883,119.1063,117.836,118.0613,249381.0
2020-07-31 10:30:00,131.03,131.63,130.83,131.63,120458.0,118.0432,118.5838,117.8631,118.5838,120458.0
2020-07-31 11:00:00,131.6,132.09,131.4,131.77,144195.0,118.5567,118.9982,118.3766,118.7099,144195.0
2020-07-31 11:30:00,131.78,131.87,131.17,131.3,77719.0,118.7189,118.8,118.1694,118.2865,77719.0
2020-07-31 12:00:00,131.27,131.29,130.75,131.15,79661.0,118.2595,118.2775,117.791,118.1513,79661.0
2020-07-31 12:30:00,131.12,131.12,129.84,130.35,164741.0,118.1243,118.1243,116.9712,117.4306,164741.0
2020-07-31 13:00:00,130.32,131.56,130.3,131.42,70065.0,117.4036,118.5207,117.3856,118.3946,70065.0
2020-07-31 13:30:00,131.41,131.99,131.26,131.62,56301.0,118.3856,118.9081,118.2504,118.5748,56301.0
2020-07-31 14:00:00,131.67,131.87,131.14,131.45,109247.0,118.6198,118.8,118.1423,118.4216,109247.0
2020-07-31 14:30:00,131.42,132.07,131.39,132.0,89513.0,118.3946,118.9802,118.3676,118.9171,89513.0
2020-07-31 15:00:00,131.97,132.27,131.82,132.04,107513.0,118.8901,119.1603,118.7549,118.9531,107513.0
2020-07-31 15:30:00,132.02,132.98,131.94,132.97,356120.0,118.9351,119.8,118.8631,119.791,356120.0
2020-08-03 09:30:00,133.36,133.73,132.22,133.41,153279.0,120.1423,120.4756,119.1153,120.1874,153279.0
2020-08-03 10:00:00,133.42,134.77,133.42,134.72,204784.0,120.1964,121.4126,120.1964,121.3675,204784.0
2020-08-03 10:30:00,134.75,134.99,134.28,134.49,132204.0,121.3945,121.6108,120.9711,121.1603,132204.0
2020-08-03 11:00:00,134.51,134.61,134.27,134.39,163934.0,121.1783,121.2684,120.9621,121.0702,163934.0
2020-08-03 11:30:00,134.4,134.59,134.31,134.47,224899.0,121.0792,121.2504,120.9982,121.1423,224899.0
2020-08-03 12:00:00,134.47,134.82,134.22,134.54,126621.0,121.1423,121.4576,120.9171,121.2054,126621.0
2020-08-03 12:30:00,134.47,134.66,134.29,134.52,45207.0,121.1423,121.3135,120.9801,121.1873,45207.0
2020-08-03 13:00:00,134.52,134.59,134.1,134.48,77862.0,121.1873,121.2504,120.809,121.1513,77862.0
2020-08-03 13:30:00,134.49,134.65,134.05,134.36,77435.0,121.1603,121.3045,120.7639,121.0432,77435.0
2020-08-03 14:00:00,134.37,134.67,134.24,134.53,112550.0,121.0522,121.3225,120.9351,121.1963,112550.0
2020-08-03 14:30:00,134.53,134.67,134.23,134.5,128923.0,121.1963,121.3225,120.9261,121.1693,128923.0
2020-08-03 15:00:00,134.48,134.51,134.23,134.27,124242.0,121.1513,121.1783,120.9261,120.9621,124242.0
2020-08-03 15:30:00,134.27,134.57,134.0,134.47,319267.0,120.9621,121.2324,120.7189,121.1423,319267.0
2020-08-04 09:30:00,133.85,136.32,133.82,136.21,202919.0,120.5837,122.8089,120.5567,122.7098,202919.0
2020-08-04 10:00:00,136.22,136.7,136.01,136.04,141567.0,122.7188,123.1513,122.5297,122.5567,141567.0
2020-08-04 10:30:00,136.05,136.39,135.57,136.24,94215.0,122.5657,122.872,122.1333,122.7369,94215.0
2020-08-04 11:00:00,136.26,136.4,135.78,136.17,82826.0,122.7549,122.881,122.3225,122.6738,82826.0
2020-08-04 11:30:00,136.12,136.12,135.74,135.77,91270.0,122.6288,122.6288,122.2864,122.3134,91270.0
2020-08-04 12:00:00,135.8,135.95,135.47,135.82,87206.0,122.3405,122.4756,122.0432,122.3585,87206.0
2020-08-04 12:30:00,135.8,135.97,135.44,135.45,81532.0,122.3405,122.4936,122.0162,122.0252,81532.0
2020-08-04 13:00:00,135.46,135.78,135.28,135.71,69794.0,122.0342,122.3225,121.872,122.2594,69794.0
2020-08-04 13:30:00,135.73,136.03,135.69,136.03,70443.0,122.2774,122.5477,122.2414,122.5477,70443.0
2020-08-04 14:00:00,136.06,136.41,135.92,136.21,63511.0,122.5747,122.89,122.4486,122.7098,63511.0
2020-08-04 14:30:00,136.26,136.7,136.06,136.7,137994.0,122.7549,123.1513,122.5747,123.1513,137994.0
2020-08-04 15:00:00,136.68,136.7,136.38,136.4,89734.0,123.1333,123.1513,122.863,122.881,89734.0
2020-08-04 15:30:00,136.4,136.79,136.18,136.79,291679.0,122.881,123.2324,122.6828,123.2324,291679.0
2020-08-05 09:30:00,136.17,138.24,136.17,137.45,270242.0,122.6738,124.5386,122.6738,123.8269,270242.0
2020-08-05 10:00:00,137.47,137.54,136.67,137.15,123887.0,123.845,123.908,123.1242,123.5567,123887.0
2020-08-05 10:30:00,137.15,137.83,137.08,137.31,108458.0,123.5567,124.1693,123.4936,123.7008,108458.0
2020-08-05 11:00:00,137.25,137.39,136.7,136.75,80659.0,123.6468,123.7729,123.1513,123.1963,80659.0
2020-08-05 11:30:00,136.72,136.72,135.95,135.95,66407.0,123.1693,123.1693,122.4756,122.4756,66407.0
2020-08-05 12:00:00,135.94,136.03,135.63,135.87,88076.0,122.4666,122.5477,122.1873,122.4035,88076.0
2020-08-05 12:30:00,135.86,136.16,135.71,135.73,52917.0,122.3945,122.6648,122.2594,122.2774,52917.0
2020-08-05 13:00:00,135.75,136.08,135.44,136.0,69029.0,122.2954,122.5927,122.0162,122.5207,69029.0
2020-08-05 13:30:00,136.03,136.14,135.82,136.03,55686.0,122.5477,122.6468,122.3585,122.5477,55686.0
2020-08-05 14:00:00,136.01,136.17,135.8,135.92,54528.0,122.5297,122.6738,122.3405,122.4486,54528.0
2020-08-05 14:30:00,135.92,135.99,135.18,135.25,65034.0,122.4486,122.5116,121.7819,121.845,65034.0
2020-08-05 15:00:00,135.22,135.49,135.06,135.19,82965.0,121.818,122.0612,121.6738,121.7909,82965.0
2020-08-05 15:30:00,135.19,135.25,134.51,134.77,325775.0,121.7909,121.845,121.1783,121.4126,325775.0
2020-08-06 09:30:00,134.51,136.19,134.45,136.01,174186.0,121.1783,122.6918,121.1243,122.5297,174186.0
2020-08-06 10:00:00,136.04,136.95,135.86,136.91,82839.0,122.5567,123.3765,122.3945,123.3405,82839.0
2020-08-06 10:30:00,136.91,136.96,136.2,136.39,73105.0,123.3405,123.3855,122.7008,122.872,73105.0
2020-08-06 11:00:00,136.39,136.39,135.54,135.55,74248.0,122.872,122.872,122.1062,122.1153,74248.0
2020-08-06 11:30:00,135.52,135.63,135.03,135.14,121295.0,122.0882,122.1873,121.6468,121.7459,121295.0
2020-08-06 12:00:00,135.16,135.56,135.13,135.53,67921.0,121.7639,122.1243,121.7369,122.0972,67921.0
2020-08-06 12:30:00,135.56,135.61,135.09,135.17,50644.0,122.1243,122.1693,121.7008,121.7729,50644.0
2020-08-06 13:00:00,135.17,135.53,135.17,135.53,55426.0,121.7729,122.0972,121.7729,122.0972,55426.0
2020-08-06 13:30:00,135.51,135.64,135.37,135.51,50247.0,122.0792,122.1963,121.9531,122.0792,50247.0
2020-08-06 14:00:00,135.52,136.26,135.47,136.12,69253.0,122.0882,122.7549,122.0432,122.6288,69253.0
2020-08-06 14:30:00,136.13,136.25,136.03,136.05,74050.0,122.6378,122.7459,122.5477,122.5657,74050.0
2020-08-06 15:00:00,136.06,136.35,135.94,136.29,96937.0,122.5747,122.836,122.4666,122.7819,96937.0
2020-08-06 15:30:00,136.31,136.56,136.09,136.48,305834.0,122.7999,123.0251,122.6017,122.9531,305834.0
2020-08-07 09:30:00,136.98,138.27,136.63,137.99,263922.0,123.4035,124.5657,123.0882,124.3134,263922.0
2020-08-07 10:00:00,137.95,138.39,137.09,137.64,147165.0,124.2774,124.6738,123.5026,123.9981,147165.0
2020-08-07 10:30:00,137.64,137.92,137.43,137.71,123954.0,123.9981,124.2504,123.8089,124.0612,123954.0
2020-08-07 11:00:00,137.71,138.42,137.69,138.15,119453.0,124.0612,124.7008,124.0432,124.4576,119453.0
2020-08-07 11:30:00,138.17,138.17,137.16,137.18,85833.0,124.4756,124.4756,123.5657,123.5837,85833.0
2020-08-07 12:00:00,137.17,138.13,137.06,138.05,201046.0,123.5747,124.4395,123.4756,124.3675,201046.0
2020-08-07 12:30:00,138.05,138.84,138.01,138.69,77340.0,124.3675,125.0792,124.3314,124.944,77340.0
2020-08-07 13:00:00,138.68,138.9,138.04,138.87,108338.0,124.935,125.1332,124.3585,125.1062,108338.0
2020-08-07 13:30:00,138.88,138.98,137.77,137.82,159728.0,125.1152,125.2053,124.1152,124.1603,159728.0
2020-08-07 14:00:00,137.83,137.95,137.14,137.16,166241.0,124.1693,124.2774,123.5477,123.5657,166241.0
2020-08-07 14:30:00,137.16,137.57,137.07,137.51,123137.0,123.5657,123.935,123.4846,123.881,123137.0
2020-08-07 15:00:00,137.48,137.49,136.95,137.25,109669.0,123.854,123.863,123.3765,123.6468,109669.0
2020-08-07 15:30:00,137.22,138.09,137.14,137.98,334408.0,123.6197,124.4035,123.5477,124.3044,334408.0
2020-08-10 09:30:00,137.88,138.31,136.73,136.8,103615.0,124.2143,124.6017,123.1783,123.2414,103615.0
2020-08-10 10:00:00,136.72,137.61,136.42,137.61,108882.0,123.1693,123.9711,122.899,123.9711,108882.0
2020-08-10 10:30:00,137.61,137.68,136.84,137.32,52534.0,123.9711,124.0341,123.2774,123.7098,52534.0
2020-08-10 11:00:00,137.33,138.03,137.04,137.81,116263.0,123.7188,124.3495,123.4576,124.1513,116263.0
2020-08-10 11:30:00,137.87,138.35,137.84,138.3,109177.0,124.2053,124.6377,124.1783,124.5927,109177.0
2020-08-10 12:00:00,138.29,138.73,138.27,138.6,76669.0,124.5837,124.9801,124.5657,124.863,76669.0
2020-08-10 12:30:00,138.59,138.87,138.36,138.68,61779.0,124.8539,125.1062,124.6467,124.935,61779.0
2020-08-10 13:00:00,138.71,138.74,137.52,137.64,103695.0,124.9621,124.9891,123.89,123.9981,103695.0
2020-08-10 13:30:00,137.66,138.34,137.58,137.94,100647.0,124.0161,124.6287,123.9441,124.2684,100647.0
2020-08-10 14:00:00,137.96,138.19,137.74,138.04,109336.0,124.2864,124.4936,124.0882,124.3585,109336.0
2020-08-10 14:30:00,138.06,138.17,137.77,138.11,81391.0,124.3765,124.4756,124.1152,124.4215,81391.0
2020-08-10 15:00:00,138.1,138.4,138.02,138.15,90494.0,124.4125,124.6828,124.3404,124.4576,90494.0
2020-08-10 15:30:00,138.1,138.28,137.9,138.09,261767.0,124.4125,124.5747,124.2323,124.4035,261767.0
2020-08-11 09:30:00,137.71,138.4,136.79,137.09,316239.0,124.0612,124.6828,123.2324,123.5026,316239.0
2020-08-11 10:00:00,137.17,137.95,137.03,137.94,131801.0,123.5747,124.2774,123.4486,124.2684,131801.0
2020-08-11 10:30:00,137.93,138.1,137.55,138.0,104197.0,124.2594,124.4125,123.917,124.3224,104197.0
2020-08-11 11:00:00,137.98,138.13,137.65,137.93,94966.0,124.3044,124.4395,124.0071,124.2594,94966.0
2020-08-11 11:30:00,137.94,138.01,137.58,137.88,69005.0,124.2684,124.3314,123.9441,124.2143,69005.0
2020-08-11 12:00:00,137.91,138.03,137.59,137.97,169204.0,124.2413,124.3495,123.9531,124.2954,169204.0
2020-08-11 12:30:00,137.95,138.89,137.82,138.87,69344.0,124.2774,125.1242,124.1603,125.1062,69344.0
2020-08-11 13:00:00,138.82,139.24,138.58,139.24,50484.0,125.0612,125.4395,124.8449,125.4395,50484.0
2020-08-11 13:30:00,139.24,139.62,139.15,139.53,73354.0,125.4395,125.7819,125.3584,125.7008,73354.0
2020-08-11 14:00:00,139.56,139.94,139.38,139.57,58200.0,125.7278,126.0701,125.5657,125.7368,58200.0
2020-08-11 14:30:00,139.61,140.04,139.49,139.88,61663.0,125.7729,126.1602,125.6647,126.0161,61663.0
2020-08-11 15:00:00,139.94,139.96,138.79,139.32,98448.0,126.0701,126.0882,125.0341,125.5116,98448.0
2020-08-11 15:30:00,139.26,139.33,137.96,138.1,299484.0,125.4575,125.5206,124.2864,124.4125,299484.0
2020-08-12 09:30:00,138.86,140.05,138.67,139.65,100554.0,125.0972,126.1692,124.926,125.8089,100554.0
2020-08-12 10:00:00,139.7,140.01,138.75,139.28,80820.0,125.8539,126.1332,124.9981,125.4756,80820.0
2020-08-12 10:30:00,139.34,140.03,139.34,139.61,79420.0,125.5296,126.1512,125.5296,125.7729,79420.0
2020-08-12 11:00:00,139.6,139.8,139.1,139.32,111288.0,125.7638,125.944,125.3134,125.5116,111288.0
2020-08-12 11:30:00,139.34,139.62,139.3,139.6,65194.0,125.5296,125.7819,125.4936,125.7638,65194.0
2020-08-12 12:00:00,139.61,139.84,139.42,139.84,84845.0,125.7729,125.9801,125.6017,125.9801,84845.0
2020-08-12 12:30:00,139.85,140.01,139.57,139.62,204821.0,125.9891,126.1332,125.7368,125.7819,204821.0
2020-08-12 13:00:00,139.64,139.96,139.56,139.84,151158.0,125.7999,126.0882,125.7278,125.9801,151158.0
2020-08-12 13:30:00,139.88,140.19,139.71,140.1,146202.0,126.0161,126.2954,125.8629,126.2143,146202.0
2020-08-12 14:00:00,140.1,140.13,139.85,139.86,103209.0,126.2143,126.2413,125.9891,125.9981,103209.0
2020-08-12 14:30:00,139.87,140.06,139.6,139.89,82442.0,126.0071,126.1783,125.7638,126.0251,82442.0
2020-08-12 15:00:00,139.9,140.15,139.89,140.03,138321.0,126.0341,126.2593,126.0251,126.1512,138321.0
2020-08-12 15:30:00,140.03,140.28,139.5,139.58,351334.0,126.1512,126.3764,125.6738,125.7458,351334.0
2020-08-13 09:30:00,139.03,140.46,139.01,140.39,194359.0,125.2503,126.5386,125.2323,126.4755,194359.0
2020-08-13 10:00:00,140.35,140.54,139.88,139.95,101398.0,126.4395,126.6107,126.0161,126.0792,101398.0
2020-08-13 10:30:00,139.98,140.21,139.57,140.19,76536.0,126.1062,126.3134,125.7368,126.2954,76536.0
2020-08-13 11:00:00,140.17,140.44,140.13,140.27,128877.0,126.2774,126.5206,126.2413,126.3674,128877.0
2020-08-13 11:30:00,140.25,140.39,139.96,140.27,113756.0,126.3494,126.4755,126.0882,126.3674,113756.0
2020-08-13 12:00:00,140.27,140.38,140.06,140.16,113412.0,126.3674,126.4665,126.1783,126.2683,113412.0
2020-08-13 12:30:00,140.17,140.29,140.09,140.29,62431.0,126.2774,126.3855,126.2053,126.3855,62431.0
2020-08-13 13:00:00,140.27,140.36,140.17,140.27,89954.0,126.3674,126.4485,126.2774,126.3674,89954.0
2020-08-13 13:30:00,140.25,140.29,139.88,139.88,107439.0,126.3494,126.3855,126.0161,126.0161,107439.0
2020-08-13 14:00:00,139.9,139.99,139.61,139.83,125338.0,126.0341,126.1152,125.7729,125.971,125338.0
2020-08-13 14:30:00,139.81,139.82,139.17,139.34,66130.0,125.953,125.962,125.3765,125.5296,66130.0
2020-08-13 15:00:00,139.34,139.65,139.19,139.53,94372.0,125.5296,125.8089,125.3945,125.7008,94372.0
2020-08-13 15:30:00,139.56,139.62,138.99,139.22,201678.0,125.7278,125.7819,125.2143,125.4215,201678.0
2020-08-14 09:30:00,139.26,139.8,137.97,138.52,107232.0,125.4575,125.944,124.2954,124.7909,107232.0
2020-08-14 10:00:00,138.5,138.79,138.28,138.5,74111.0,124.7729,125.0341,124.5747,124.7729,74111.0
2020-08-14 10:30:00,138.51,139.03,138.5,138.7,54722.0,124.7819,125.2503,124.7729,124.953,54722.0
2020-08-14 11:00:00,138.67,138.81,138.45,138.67,58696.0,124.926,125.0521,124.7278,124.926,58696.0
2020-08-14 11:30:00,138.67,138.88,138.52,138.63,66446.0,124.926,125.1152,124.7909,124.89,66446.0
2020-08-14 12:00:00,138.65,139.04,138.62,138.86,51567.0,124.908,125.2593,124.881,125.0972,51567.0
2020-08-14 12:30:00,138.84,139.77,138.84,139.52,100287.0,125.0792,125.917,125.0792,125.6918,100287.0
2020-08-14 13:00:00,139.47,140.1,139.31,139.53,108943.0,125.6467,126.2143,125.5026,125.7008,108943.0
2020-08-14 13:30:00,139.54,139.98,139.48,139.91,51455.0,125.7098,126.1062,125.6557,126.0431,51455.0
2020-08-14 14:00:00,139.89,140.02,139.68,139.7,61335.0,126.0251,126.1422,125.8359,125.8539,61335.0
2020-08-14 14:30:00,139.68,139.8,139.43,139.5,60683.0,125.8359,125.944,125.6107,125.6738,60683.0
2020-08-14 15:00:00,139.48,139.49,139.1,139.18,80870.0,125.6557,125.6647,125.3134,125.3855,80870.0
2020-08-14 15:30:00,139.17,139.23,138.71,138.96,271067.0,125.3765,125.4305,124.9621,125.1873,271067.0
2020-08-17 09:30:00,139.58,140.14,139.08,139.72,111674.0,125.7458,126.2503,125.2954,125.872,111674.0
2020-08-17 10:00:00,139.77,140.4,139.21,140.12,79067.0,125.917,126.4846,125.4125,126.2323,79067.0
2020-08-17 10:30:00,140.21,140.74,140.11,140.23,68280.0,126.3134,126.7909,126.2233,126.3314,68280.0
2020-08-17 11:00:00,140.25,140.53,139.94,140.44,46440.0,126.3494,126.6017,126.0701,126.5206,46440.0
2020-08-17 11:30:00,140.44,140.56,140.31,140.47,63883.0,126.5206,126.6287,126.4035,126.5476,63883.0
2020-08-17 12:00:00,140.49,140.52,140.1,140.21,37334.0,126.5656,126.5927,126.2143,126.3134,37334.0
2020-08-17 12:30:00,140.26,140.41,140.18,140.3,36122.0,126.3584,126.4936,126.2864,126.3945,36122.0
2020-08-17 13:00:00,140.35,140.37,139.94,140.0,26770.0,126.4395,126.4575,126.0701,126.1242,26770.0
2020-08-17 13:30:00,139.98,140.26,139.9,140.2,49438.0,126.1062,126.3584,126.0341,126.3044,49438.0
2020-08-17 14:00:00,140.21,140.21,139.69,139.69,37122.0,126.3134,126.3134,125.8449,125.8449,37122.0
2020-08-17 14:30:00,139.66,139.99,139.59,139.88,60571.0,125.8179,126.1152,125.7548,126.0161,60571.0
2020-08-17 15:00:00,139.85,139.94,139.63,139.9,79862.0,125.9891,126.0701,125.7909,126.0341,79862.0
2020-08-17 15:30:00,139.9,140.05,139.55,139.55,215256.0,126.0341,126.1692,125.7188,125.7188,215256.0
2020-08-18 09:30:00,140.43,140.79,139.79,139.9,117126.0,126.5116,126.8359,125.935,126.0341,117126.0
2020-08-18 10:00:00,139.88,139.88,139.21,139.48,52593.0,126.0161,126.0161,125.4125,125.6557,52593.0
2020-08-18 10:30:00,139.45,139.61,138.94,139.29,78489.0,125.6287,125.7729,125.1693,125.4846,78489.0
2020-08-18 11:00:00,139.34,139.91,139.34,139.81,38274.0,125.5296,126.0431,125.5296,125.953,38274.0
2020-08-18 11:30:00,139.81,140.01,139.79,139.93,29551.0,125.953,126.1332,125.935,126.0611,29551.0
2020-08-18 12:00:00,139.94,139.99,139.75,139.88,32138.0,126.0701,126.1152,125.899,126.0161,32138.0
2020-08-18 12:30:00,139.91,140.15,139.89,140.03,112167.0,126.0431,126.2593,126.0251,126.1512,112167.0
2020-08-18 13:00:00,140.11,140.62,140.1,140.47,125282.0,126.2233,126.6828,126.2143,126.5476,125282.0
2020-08-18 13:30:00,140.47,140.61,140.42,140.48,32933.0,126.5476,126.6737,126.5026,126.5566,32933.0
2020-08-18 14:00:00,140.47,140.51,140.25,140.35,45755.0,126.5476,126.5837,126.3494,126.4395,45755.0
2020-08-18 14:30:00,140.38,140.4,140.13,140.25,43234.0,126.4665,126.4846,126.2413,126.3494,43234.0
2020-08-18 15:00:00,140.25,140.27,140.0,140.15,43448.0,126.3494,126.3674,126.1242,126.2593,43448.0
2020-08-18 15:30:00,140.12,140.15,139.72,139.98,237403.0,126.2323,126.2593,125.872,126.1062,237403.0
2020-08-19 09:30:00,139.81,140.51,139.66,140.19,101794.0,125.953,126.5837,125.8179,126.2954,101794.0
2020-08-19 10:00:00,140.1,140.44,139.7,139.89,47724.0,126.2143,126.5206,125.8539,126.0251,47724.0
2020-08-19 10:30:00,139.92,140.03,139.65,139.66,36537.0,126.0521,126.1512,125.8089,125.8179,36537.0
2020-08-19 11:00:00,139.7,139.85,139.3,139.66,37087.0,125.8539,125.9891,125.4936,125.8179,37087.0
2020-08-19 11:30:00,139.72,139.83,139.56,139.68,29894.0,125.872,125.971,125.7278,125.8359,29894.0
2020-08-19 12:00:00,139.7,139.87,139.62,139.66,30810.0,125.8539,126.0071,125.7819,125.8179,30810.0
2020-08-19 12:30:00,139.7,139.77,139.55,139.56,25088.0,125.8539,125.917,125.7188,125.7278,25088.0
2020-08-19 13:00:00,139.56,139.96,139.53,139.77,63760.0,125.7278,126.0882,125.7008,125.917,63760.0
2020-08-19 13:30:00,139.79,140.12,139.77,139.95,71148.0,125.935,126.2323,125.917,126.0792,71148.0
2020-08-19 14:00:00,140.0,140.06,138.93,139.11,87818.0,126.1242,126.1783,125.1603,125.3224,87818.0
2020-08-19 14:30:00,139.15,139.45,138.97,139.34,41236.0,125.3584,125.6287,125.1963,125.5296,41236.0
2020-08-19 15:00:00,139.35,139.48,138.89,138.96,74745.0,125.5386,125.6557,125.1242,125.1873,74745.0
2020-08-19 15:30:00,138.95,139.01,138.22,138.88,163566.0,125.1783,125.2323,124.5206,125.1152,163566.0
2020-08-20 09:30:00,137.59,138.44,137.36,137.93,82568.0,123.9531,124.7188,123.7459,124.2594,82568.0
2020-08-20 10:00:00,137.87,138.89,137.78,138.81,37852.0,124.2053,125.1242,124.1242,125.0521,37852.0
2020-08-20 10:30:00,138.86,139.08,138.62,138.74,39974.0,125.0972,125.2954,124.881,124.9891,39974.0
2020-08-20 11:00:00,138.73,138.93,138.73,138.85,74053.0,124.9801,125.1603,124.9801,125.0882,74053.0
2020-08-20 11:30:00,138.83,139.15,138.76,139.05,29083.0,125.0702,125.3584,125.0071,125.2684,29083.0
2020-08-20 12:00:00,139.05,139.05,138.64,138.87,38657.0,125.2684,125.2684,124.899,125.1062,38657.0
2020-08-20 12:30:00,138.84,138.95,138.58,138.61,22529.0,125.0792,125.1783,124.8449,124.872,22529.0
2020-08-20 13:00:00,138.63,138.67,138.44,138.67,35752.0,124.89,124.926,124.7188,124.926,35752.0
2020-08-20 13:30:00,138.69,138.91,138.69,138.8,31143.0,124.944,125.1422,124.944,125.0431,31143.0
2020-08-20 14:00:00,138.8,139.29,138.8,139.27,45308.0,125.0431,125.4846,125.0431,125.4666,45308.0
2020-08-20 14:30:00,139.28,139.41,139.15,139.3,24589.0,125.4756,125.5927,125.3584,125.4936,24589.0
2020-08-20 15:00:00,139.27,139.48,138.91,139.0,48478.0,125.4666,125.6557,125.1422,125.2233,48478.0
2020-08-20 15:30:00,139.0,139.22,138.85,139.15,175735.0,125.2233,125.4215,125.0882,125.3584,175735.0
2020-08-21 09:30:00,138.93,139.05,137.85,138.44,186514.0,125.1603,125.2684,124.1873,124.7188,186514.0
2020-08-21 10:00:00,138.45,138.71,137.88,137.97,53569.0,124.7278,124.9621,124.2143,124.2954,53569.0
2020-08-21 10:30:00,137.98,138.2,137.68,137.71,32662.0,124.3044,124.5026,124.0341,124.0612,32662.0
2020-08-21 11:00:00,137.76,137.76,137.1,137.51,67251.0,124.1062,124.1062,123.5116,123.881,67251.0
2020-08-21 11:30:00,137.55,137.87,137.35,137.79,29460.0,123.917,124.2053,123.7368,124.1332,29460.0
2020-08-21 12:00:00,137.73,138.15,137.72,137.91,48419.0,124.0792,124.4576,124.0702,124.2413,48419.0
2020-08-21 12:30:00,137.94,137.99,137.64,137.66,28352.0,124.2684,124.3134,123.9981,124.0161,28352.0
2020-08-21 13:00:00,137.7,137.72,137.49,137.68,33769.0,124.0522,124.0702,123.863,124.0341,33769.0
2020-08-21 13:30:00,137.68,138.16,137.68,138.16,34379.0,124.0341,124.4666,124.0341,124.4666,34379.0
2020-08-21 14:00:00,138.18,138.34,138.11,138.22,36002.0,124.4846,124.6287,124.4215,124.5206,36002.0
2020-08-21 14:30:00,138.2,138.37,138.1,138.22,36304.0,124.5026,124.6558,124.4125,124.5206,36304.0
2020-08-21 15:00:00,138.19,138.35,138.18,138.32,42373.0,124.4936,124.6377,124.4846,124.6107,42373.0
2020-08-21 15:30:00,138.29,138.49,137.99,138.03,223097.0,124.5837,124.7639,124.3134,124.3495,223097.0
2020-08-24 09:30:00,138.63,139.28,137.63,139.03,88447.0,124.89,125.4756,123.9891,125.2503,88447.0
2020-08-24 10:00:00,139.05,139.64,138.9,139.36,62016.0,125.2684,125.7999,125.1332,125.5476,62016.0
2020-08-24 10:30:00,139.31,139.86,139.22,139.77,49986.0,125.5026,125.9981,125.4215,125.917,49986.0
2020-08-24 11:00:00,139.74,139.81,139.36,139.51,47191.0,125.89,125.953,125.5476,125.6828,47191.0
2020-08-24 11:30:00,139.48,140.01,139.48,139.76,59931.0,125.6557,126.1332,125.6557,125.908,59931.0
2020-08-24 12:00:00,139.77,139.9,139.54,139.57,38312.0,125.917,126.0341,125.7098,125.7368,38312.0
2020-08-24 12:30:00,139.55,139.73,139.42,139.7,31273.0,125.7188,125.881,125.6017,125.8539,31273.0
2020-08-24 13:00:00,139.73,139.96,139.61,139.74,43352.0,125.881,126.0882,125.7729,125.89,43352.0
2020-08-24 13:30:00,139.72,139.82,139.42,139.47,33025.0,125.872,125.962,125.6017,125.6467,33025.0
2020-08-24 14:00:00,139.51,139.82,139.32,139.76,34022.0,125.6828,125.962,125.5116,125.908,34022.0
2020-08-24 14:30:00,139.76,139.77,139.36,139.54,38618.0,125.908,125.917,125.5476,125.7098,38618.0
2020-08-24 15:00:00,139.51,140.0,139.32,139.99,68351.0,125.6828,126.1242,125.5116,126.1152,68351.0
2020-08-24 15:30:00,139.97,140.72,139.87,140.68,205404.0,126.0972,126.7728,126.0071,126.7368,205404.0
2020-08-25 09:30:00,141.08,142.85,140.91,142.83,118764.0,127.0972,128.6917,126.944,128.6737,118764.0
2020-08-25 10:00:00,142.82,142.82,141.63,141.77,42154.0,128.6647,128.6647,127.5926,127.7188,42154.0
2020-08-25 10:30:00,141.69,141.73,141.16,141.69,68021.0,127.6467,127.6827,127.1692,127.6467,68021.0
2020-08-25 11:00:00,141.7,141.8,141.05,141.15,48034.0,127.6557,127.7458,127.0701,127.1602,48034.0
2020-08-25 11:30:00,141.16,141.23,140.65,140.83,46102.0,127.1692,127.2323,126.7098,126.8719,46102.0
2020-08-25 12:00:00,140.86,141.04,140.63,140.85,41399.0,126.899,127.0611,126.6918,126.89,41399.0
2020-08-25 12:30:00,140.87,141.1,140.76,140.94,28336.0,126.908,127.1152,126.8089,126.971,28336.0
2020-08-25 13:00:00,140.93,140.96,140.68,140.78,37784.0,126.962,126.9891,126.7368,126.8269,37784.0
2020-08-25 13:30:00,140.78,140.92,140.42,140.46,59661.0,126.8269,126.953,126.5026,126.5386,59661.0
2020-08-25 14:00:00,140.45,140.53,140.16,140.4,55585.0,126.5296,126.6017,126.2683,126.4846,55585.0
2020-08-25 14:30:00,140.42,140.76,140.34,140.69,45295.0,126.5026,126.8089,126.4305,126.7458,45295.0
2020-08-25 15:00:00,140.67,140.69,140.31,140.64,226684.0,126.7278,126.7458,126.4035,126.7008,226684.0
2020-08-25 15:30:00,140.64,141.19,140.6,141.06,278132.0,126.7008,127.1963,126.6647,127.0791,278132.0
2020-08-26 09:30:00,140.96,141.87,140.15,140.43,121601.0,126.9891,127.8089,126.2593,126.5116,121601.0
2020-08-26 10:00:00,140.39,140.49,139.54,139.66,63095.0,126.4755,126.5656,125.7098,125.8179,63095.0
2020-08-26 10:30:00,139.65,139.91,139.58,139.59,32498.0,125.8089,126.0431,125.7458,125.7548,32498.0
2020-08-26 11:00:00,139.59,139.59,139.06,139.17,53731.0,125.7548,125.7548,125.2774,125.3765,53731.0
2020-08-26 11:30:00,139.16,139.68,139.12,139.62,24030.0,125.3675,125.8359,125.3314,125.7819,24030.0
2020-08-26 12:00:00,139.63,140.0,139.59,139.81,38686.0,125.7909,126.1242,125.7548,125.953,38686.0
2020-08-26 12:30:00,139.82,139.93,139.65,139.69,39795.0,125.962,126.0611,125.8089,125.8449,39795.0
2020-08-26 13:00:00,139.71,139.79,139.37,139.5,41542.0,125.8629,125.935,125.5566,125.6738,41542.0
2020-08-26 13:30:00,139.52,139.69,139.4,139.63,31413.0,125.6918,125.8449,125.5837,125.7909,31413.0
2020-08-26 14:00:00,139.61,139.96,139.56,139.85,51604.0,125.7729,126.0882,125.7278,125.9891,51604.0
2020-08-26 14:30:00,139.83,139.9,139.52,139.64,41362.0,125.971,126.0341,125.6918,125.7999,41362.0
2020-08-26 15:00:00,139.65,140.03,139.48,140.0,55385.0,125.8089,126.1512,125.6557,126.1242,55385.0
2020-08-26 15:30:00,139.99,140.04,139.58,139.6,183621.0,126.1152,126.1602,125.7458,125.7638,183621.0
2020-08-27 09:30:00,141.42,142.07,140.02,142.03,149713.0,127.4035,127.989,126.1422,127.953,149713.0
2020-08-27 10:00:00,141.99,142.12,140.79,141.52,88931.0,127.917,128.0341,126.8359,127.4935,88931.0
2020-08-27 10:30:00,141.5,142.23,141.47,142.21,87378.0,127.4755,128.1332,127.4485,128.1152,87378.0
2020-08-27 11:00:00,142.27,142.46,141.31,141.36,55255.0,128.1692,128.3404,127.3044,127.3494,55255.0
2020-08-27 11:30:00,141.46,141.94,141.08,141.84,44972.0,127.4395,127.8719,127.0972,127.7818,44972.0
2020-08-27 12:00:00,141.84,141.84,141.02,141.09,45519.0,127.7818,127.7818,127.0431,127.1062,45519.0
2020-08-27 12:30:00,141.13,141.28,140.99,141.11,28471.0,127.1422,127.2773,127.0161,127.1242,28471.0
2020-08-27 13:00:00,141.08,141.72,140.99,141.72,31474.0,127.0972,127.6737,127.0161,127.6737,31474.0
2020-08-27 13:30:00,141.75,141.75,141.19,141.43,58374.0,127.7008,127.7008,127.1963,127.4125,58374.0
2020-08-27 14:00:00,141.42,141.6,141.16,141.32,100348.0,127.4035,127.5656,127.1692,127.3134,100348.0
2020-08-27 14:30:00,141.3,141.34,141.04,141.21,76250.0,127.2954,127.3314,127.0611,127.2143,76250.0
2020-08-27 15:00:00,141.21,141.49,141.06,141.4,101792.0,127.2143,127.4665,127.0791,127.3854,101792.0
2020-08-27 15:30:00,141.36,141.48,140.92,141.08,178376.0,127.3494,127.4575,126.953,127.0972,178376.0
2020-08-28 09:30:00,141.01,141.12,139.95,140.15,81776.0,127.0341,127.1332,126.0792,126.2593,81776.0
2020-08-28 10:00:00,140.15,140.16,139.38,139.83,52766.0,126.2593,126.2683,125.5657,125.971,52766.0
2020-08-28 10:30:00,139.79,140.1,139.6,140.03,41543.0,125.935,126.2143,125.7638,126.1512,41543.0
2020-08-28 11:00:00,140.1,140.58,140.0,140.39,30632.0,126.2143,126.6467,126.1242,126.4755,30632.0
2020-08-28 11:30:00,140.4,140.62,140.32,140.47,23295.0,126.4846,126.6828,126.4125,126.5476,23295.0
2020-08-28 12:00:00,140.48,140.5,140.19,140.23,23631.0,126.5566,126.5746,126.2954,126.3314,23631.0
2020-08-28 12:30:00,140.23,140.58,140.12,140.48,22945.0,126.3314,126.6467,126.2323,126.5566,22945.0
2020-08-28 13:00:00,140.48,140.53,140.2,140.27,31837.0,126.5566,126.6017,126.3044,126.3674,31837.0
2020-08-28 13:30:00,140.25,140.55,140.22,140.41,23392.0,126.3494,126.6197,126.3224,126.4936,23392.0
2020-08-28 14:00:00,140.42,140.76,140.37,140.71,34738.0,126.5026,126.8089,126.4575,126.7638,34738.0
2020-08-28 14:30:00,140.73,140.79,140.53,140.79,28027.0,126.7818,126.8359,126.6017,126.8359,28027.0
2020-08-28 15:00:00,140.78,141.26,140.69,141.23,52321.0,126.8269,127.2593,126.7458,127.2323,52321.0
2020-08-28 15:30:00,141.2,141.44,140.94,141.39,128735.0,127.2053,127.4215,126.971,127.3764,128735.0
2020-08-31 09:30:00,140.4,140.96,139.97,140.54,84573.0,126.4846,126.9891,126.0972,126.6107,84573.0
2020-08-31 10:00:00,140.53,140.7,140.0,140.09,45943.0,126.6017,126.7548,126.1242,126.2053,45943.0
2020-08-31 10:30:00,140.11,140.53,139.6,139.91,40189.0,126.2233,126.6017,125.7638,126.0431,40189.0
2020-08-31 11:00:00,139.88,139.99,139.33,139.41,50480.0,126.0161,126.1152,125.5206,125.5927,50480.0
2020-08-31 11:30:00,139.37,139.76,139.37,139.57,26714.0,125.5566,125.908,125.5566,125.7368,26714.0
2020-08-31 12:00:00,139.54,139.73,139.39,139.41,28395.0,125.7098,125.881,125.5747,125.5927,28395.0
2020-08-31 12:30:00,139.41,139.41,138.67,138.76,60392.0,125.5927,125.5927,124.926,125.0071,60392.0
2020-08-31 13:00:00,138.77,139.05,138.74,138.97,34935.0,125.0161,125.2684,124.9891,125.1963,34935.0
2020-08-31 13:30:00,138.98,138.98,138.55,138.61,34402.0,125.2053,125.2053,124.8179,124.872,34402.0
2020-08-31 14:00:00,138.61,138.73,138.46,138.47,46906.0,124.872,124.9801,124.7368,124.7458,46906.0
2020-08-31 14:30:00,138.44,138.81,138.4,138.65,34430.0,124.7188,125.0521,124.6828,124.908,34430.0
2020-08-31 15:00:00,138.63,138.8,138.36,138.66,66674.0,124.89,125.0431,124.6467,124.917,66674.0
2020-08-31 15:30:00,138.69,139.43,138.6,139.1,388417.0,124.944,125.6107,124.863,125.3134,388417.0
2020-09-01 09:30:00,138.8,138.87,137.35,137.91,124084.0,125.0431,125.1062,123.7368,124.2413,124084.0
2020-09-01 10:00:00,138.07,138.25,137.49,138.25,66693.0,124.3855,124.5476,123.863,124.5476,66693.0
2020-09-01 10:30:00,138.29,138.55,138.2,138.24,75727.0,124.5837,124.8179,124.5026,124.5386,75727.0
2020-09-01 11:00:00,138.23,138.24,137.78,138.0,57556.0,124.5296,124.5386,124.1242,124.3224,57556.0
2020-09-01 11:30:00,138.0,138.29,137.94,137.97,49108.0,124.3224,124.5837,124.2684,124.2954,49108.0
2020-09-01 12:00:00,137.99,138.12,137.87,137.98,38152.0,124.3134,124.4305,124.2053,124.3044,38152.0
2020-09-01 12:30:00,137.98,138.02,137.68,137.86,35466.0,124.3044,124.3404,124.0341,124.1963,35466.0
2020-09-01 13:00:00,137.86,137.86,137.5,137.67,57996.0,124.1963,124.1963,123.872,124.0251,57996.0
2020-09-01 13:30:00,137.67,137.85,137.5,137.64,50947.0,124.0251,124.1873,123.872,123.9981,50947.0
2020-09-01 14:00:00,137.64,137.99,137.37,137.95,57119.0,123.9981,124.3134,123.7549,124.2774,57119.0
2020-09-01 14:30:00,137.97,138.23,137.93,138.17,69325.0,124.2954,124.5296,124.2594,124.4756,69325.0
2020-09-01 15:00:00,138.14,138.19,137.83,138.02,84042.0,124.4486,124.4936,124.1693,124.3404,84042.0
2020-09-01 15:30:00,138.08,138.57,137.96,138.54,150848.0,124.3945,124.8359,124.2864,124.8089,150848.0
2020-09-02 09:30:00,138.18,141.56,137.5,141.47,268227.0,124.4846,127.5296,123.872,127.4485,268227.0
2020-09-02 10:00:00,141.46,141.52,140.51,141.27,110822.0,127.4395,127.4935,126.5837,127.2683,110822.0
2020-09-02 10:30:00,141.28,141.59,140.92,141.45,90200.0,127.2773,127.5566,126.953,127.4305,90200.0
2020-09-02 11:00:00,141.46,141.74,141.24,141.38,156547.0,127.4395,127.6917,127.2413,127.3674,156547.0
2020-09-02 11:30:00,141.36,141.77,141.01,141.05,63665.0,127.3494,127.7188,127.0341,127.0701,63665.0
2020-09-02 12:00:00,141.01,141.39,140.95,141.19,39011.0,127.0341,127.3764,126.98,127.1963,39011.0
2020-09-02 12:30:00,141.22,141.38,140.86,140.87,47904.0,127.2233,127.3674,126.899,126.908,47904.0
2020-09-02 13:00:00,140.87,141.27,140.68,141.17,39881.0,126.908,127.2683,126.7368,127.1782,39881.0
2020-09-02 13:30:00,141.21,141.61,141.1,141.54,86777.0,127.2143,127.5746,127.1152,127.5116,86777.0
2020-09-02 14:00:00,141.53,141.83,141.37,141.79,81473.0,127.5026,127.7728,127.3584,127.7368,81473.0
2020-09-02 14:30:00,141.75,141.93,141.52,141.86,44447.0,127.7008,127.8629,127.4935,127.7999,44447.0
2020-09-02 15:00:00,141.85,142.73,141.81,142.55,104586.0,127.7908,128.5836,127.7548,128.4215,104586.0
2020-09-02 15:30:00,142.54,143.05,142.38,142.43,175940.0,128.4125,128.8719,128.2683,128.3134,175940.0
2020-09-03 09:30:00,142.93,144.25,142.57,143.77,124678.0,128.7638,129.953,128.4395,129.5205,124678.0
2020-09-03 10:00:00,143.77,143.79,142.0,142.44,123617.0,129.5205,129.5386,127.926,128.3224,123617.0
2020-09-03 10:30:00,142.44,142.75,142.04,142.28,88290.0,128.3224,128.6016,127.962,128.1782,88290.0
2020-09-03 11:00:00,142.22,142.32,140.56,140.89,96558.0,128.1242,128.2143,126.6287,126.926,96558.0
2020-09-03 11:30:00,140.84,141.29,140.0,140.11,58919.0,126.8809,127.2863,126.1242,126.2233,58919.0
2020-09-03 12:00:00,140.15,140.61,139.84,140.11,34935.0,126.2593,126.6737,125.9801,126.2233,34935.0
2020-09-03 12:30:00,140.05,140.09,139.28,139.29,35481.0,126.1692,126.2053,125.4756,125.4846,35481.0
2020-09-03 13:00:00,139.3,139.83,138.72,139.48,45297.0,125.4936,125.971,124.9711,125.6557,45297.0
2020-09-03 13:30:00,139.39,139.39,138.69,139.25,39976.0,125.5747,125.5747,124.944,125.4485,39976.0
2020-09-03 14:00:00,139.21,139.55,138.78,139.25,43533.0,125.4125,125.7188,125.0251,125.4485,43533.0
2020-09-03 14:30:00,139.18,139.71,138.35,138.35,49038.0,125.3855,125.8629,124.6377,124.6377,49038.0
2020-09-03 15:00:00,138.48,138.63,137.9,137.9,65274.0,124.7549,124.89,124.2323,124.2323,65274.0
2020-09-03 15:30:00,137.92,139.37,137.72,139.2,244819.0,124.2504,125.5566,124.0702,125.4035,244819.0
2020-09-04 09:30:00,139.47,141.48,139.16,141.29,131681.0,125.6467,127.4575,125.3675,127.2863,131681.0
2020-09-04 10:00:00,141.26,141.73,140.01,140.1,146987.0,127.2593,127.6827,126.1332,126.2143,146987.0
2020-09-04 10:30:00,140.12,140.57,138.63,139.7,125492.0,126.2323,126.6377,124.89,125.8539,125492.0
2020-09-04 11:00:00,139.68,139.68,137.87,138.19,70815.0,125.8359,125.8359,124.2053,124.4936,70815.0
2020-09-04 11:30:00,138.38,138.76,137.78,138.43,56762.0,124.6648,125.0071,124.1242,124.7098,56762.0
2020-09-04 12:00:00,138.45,138.49,137.5,138.1,56190.0,124.7278,124.7639,123.872,124.4125,56190.0
2020-09-04 12:30:00,138.05,138.47,137.84,138.16,60232.0,124.3675,124.7458,124.1783,124.4666,60232.0
2020-09-04 13:00:00,138.01,138.43,137.98,138.17,56807.0,124.3314,124.7098,124.3044,124.4756,56807.0
2020-09-04 13:30:00,138.15,138.61,137.94,138.43,81401.0,124.4576,124.872,124.2684,124.7098,81401.0
2020-09-04 14:00:00,138.39,138.76,138.15,138.75,36274.0,124.6738,125.0071,124.4576,124.9981,36274.0
2020-09-04 14:30:00,138.76,139.86,138.51,139.61,36698.0,125.0071,125.9981,124.7819,125.7729,36698.0
2020-09-04 15:00:00,139.71,139.73,139.09,139.41,58691.0,125.8629,125.881,125.3044,125.5927,58691.0
2020-09-04 15:30:00,139.41,139.46,137.98,138.46,267970.0,125.5927,125.6377,124.3044,124.7368,267970.0
2020-09-08 09:30:00,136.61,137.22,134.88,135.65,146746.0,123.0702,123.6197,121.5117,122.2053,146746.0
2020-09-08 10:00:00,135.8,136.25,134.8,136.25,104113.0,122.3405,122.7459,121.4396,122.7459,104113.0
2020-09-08 10:30:00,136.18,136.47,135.66,135.66,112162.0,122.6828,122.9441,122.2144,122.2144,112162.0
2020-09-08 11:00:00,135.64,136.73,135.45,136.61,135594.0,122.1963,123.1783,122.0252,123.0702,135594.0
2020-09-08 11:30:00,136.58,136.68,135.99,136.56,79305.0,123.0432,123.1333,122.5116,123.0251,79305.0
2020-09-08 12:00:00,136.5,137.19,136.5,136.85,79643.0,122.9711,123.5927,122.9711,123.2864,79643.0
2020-09-08 12:30:00,136.88,137.18,136.48,137.09,62841.0,123.3134,123.5837,122.9531,123.5026,62841.0
2020-09-08 13:00:00,137.13,137.77,137.0,137.59,57419.0,123.5387,124.1152,123.4215,123.9531,57419.0
2020-09-08 13:30:00,137.53,137.85,137.38,137.72,54839.0,123.899,124.1873,123.7639,124.0702,54839.0
2020-09-08 14:00:00,137.76,137.86,136.6,136.64,87583.0,124.1062,124.1963,123.0612,123.0972,87583.0
2020-09-08 14:30:00,136.64,136.81,135.81,136.76,158017.0,123.0972,123.2504,122.3495,123.2053,158017.0
2020-09-08 15:00:00,136.75,136.8,135.95,136.78,110519.0,123.1963,123.2414,122.4756,123.2233,110519.0
2020-09-08 15:30:00,136.77,137.03,135.82,135.82,345132.0,123.2143,123.4486,122.3585,122.3585,345132.0
2020-09-09 09:30:00,137.0,137.08,135.12,135.71,140394.0,123.4215,123.4936,121.7279,122.2594,140394.0
2020-09-09 10:00:00,135.75,136.28,135.49,135.7,107353.0,122.2954,122.7729,122.0612,122.2504,107353.0
2020-09-09 10:30:00,135.67,135.95,135.63,135.93,99791.0,122.2234,122.4756,122.1873,122.4576,99791.0
2020-09-09 11:00:00,136.08,136.21,135.78,136.16,68020.0,122.5927,122.7098,122.3225,122.6648,68020.0
2020-09-09 11:30:00,136.11,136.22,135.83,136.09,68273.0,122.6197,122.7188,122.3675,122.6017,68273.0
2020-09-09 12:00:00,136.1,136.37,136.01,136.22,51874.0,122.6107,122.854,122.5297,122.7188,51874.0
2020-09-09 12:30:00,136.25,136.83,136.25,136.77,44515.0,122.7459,123.2684,122.7459,123.2143,44515.0
2020-09-09 13:00:00,136.78,137.4,136.76,137.3,38010.0,123.2233,123.7819,123.2053,123.6918,38010.0
2020-09-09 13:30:00,137.32,137.66,137.28,137.58,46479.0,123.7098,124.0161,123.6738,123.9441,46479.0
2020-09-09 14:00:00,137.6,137.84,137.33,137.4,52797.0,123.9621,124.1783,123.7188,123.7819,52797.0
2020-09-09 14:30:00,137.46,138.04,137.46,137.97,62604.0,123.8359,124.3585,123.8359,124.2954,62604.0
2020-09-09 15:00:00,137.94,138.53,137.94,138.31,79020.0,124.2684,124.7999,124.2684,124.6017,79020.0
2020-09-09 15:30:00,138.28,138.49,137.21,137.21,241880.0,124.5747,124.7639,123.6107,123.6107,241880.0
2020-09-10 09:30:00,136.61,136.72,135.63,135.72,177090.0,123.9193,124.0191,123.0303,123.112,177090.0
2020-09-10 10:00:00,135.75,135.98,134.95,135.04,72310.0,123.1392,123.3478,122.4135,122.4951,72310.0
2020-09-10 10:30:00,135.06,135.32,133.94,133.94,70006.0,122.5133,122.7491,121.4973,121.4973,70006.0
2020-09-10 11:00:00,133.97,134.84,133.85,134.78,51781.0,121.5245,122.3137,121.4157,122.2593,51781.0
2020-09-10 11:30:00,134.8,134.82,134.3,134.32,66178.0,122.2774,122.2956,121.8239,121.842,66178.0
2020-09-10 12:00:00,134.27,134.62,134.0,134.1,56545.0,121.7967,122.1141,121.5517,121.6424,56545.0
2020-09-10 12:30:00,134.08,134.17,133.31,133.53,55801.0,121.6243,121.7059,120.9258,121.1254,55801.0
2020-09-10 13:00:00,133.52,133.86,133.38,133.44,59638.0,121.1163,121.4247,120.9893,121.0438,59638.0
2020-09-10 13:30:00,133.44,133.66,133.12,133.25,92017.0,121.0438,121.2433,120.7535,120.8714,92017.0
2020-09-10 14:00:00,133.23,133.68,131.76,131.76,352253.0,120.8533,121.2615,119.5198,119.5198,352253.0
2020-09-10 14:30:00,131.78,132.79,131.7,132.64,104785.0,119.538,120.4541,119.4654,120.3181,104785.0
2020-09-10 15:00:00,132.63,132.78,131.28,131.81,149476.0,120.309,120.4451,119.0844,119.5652,149476.0
2020-09-10 15:30:00,131.81,132.79,131.65,132.05,253327.0,119.5652,120.4541,119.42,119.7829,253327.0
2020-09-11 09:30:00,132.23,133.57,132.0,132.15,117515.0,119.9462,121.1617,119.7375,119.8736,117515.0
2020-09-11 10:00:00,132.24,132.97,132.02,132.62,99728.0,119.9552,120.6174,119.7557,120.2999,99728.0
2020-09-11 10:30:00,132.81,133.36,132.5,132.82,87660.0,120.4723,120.9712,120.1911,120.4814,87660.0
2020-09-11 11:00:00,132.85,133.4,132.55,132.78,51261.0,120.5086,121.0075,120.2364,120.4451,51261.0
2020-09-11 11:30:00,132.77,133.07,132.38,133.02,57602.0,120.436,120.7081,120.0822,120.6628,57602.0
2020-09-11 12:00:00,132.86,133.15,132.66,132.8,46956.0,120.5176,120.7807,120.3362,120.4632,46956.0
2020-09-11 12:30:00,132.75,132.77,132.12,132.17,69440.0,120.4179,120.436,119.8464,119.8917,69440.0
2020-09-11 13:00:00,132.22,132.36,131.5,131.73,48382.0,119.9371,120.0641,119.284,119.4926,48382.0
2020-09-11 13:30:00,131.72,132.25,131.38,131.78,97677.0,119.4835,119.9643,119.1751,119.538,97677.0
2020-09-11 14:00:00,131.8,132.69,131.77,132.23,79185.0,119.5561,120.3634,119.5289,119.9462,79185.0
2020-09-11 14:30:00,132.3,132.97,132.28,132.69,51072.0,120.0097,120.6174,119.9915,120.3634,51072.0
2020-09-11 15:00:00,132.73,133.43,132.22,133.32,62477.0,120.3997,121.0347,119.9371,120.9349,62477.0
2020-09-11 15:30:00,133.32,133.8,133.32,133.39,235624.0,120.9349,121.3703,120.9349,120.9984,235624.0
2020-09-14 09:30:00,134.65,135.92,134.32,135.69,94521.0,122.1414,123.2934,121.842,123.0847,94521.0
2020-09-14 10:00:00,135.73,136.29,135.55,135.87,104846.0,123.121,123.629,122.9577,123.248,104846.0
2020-09-14 10:30:00,135.81,136.37,135.77,136.16,77041.0,123.1936,123.7016,123.1573,123.5111,77041.0
2020-09-14 11:00:00,136.14,136.56,135.88,136.56,50974.0,123.4929,123.8739,123.2571,123.8739,50974.0
2020-09-14 11:30:00,136.57,136.67,136.29,136.55,54604.0,123.883,123.9737,123.629,123.8648,54604.0
2020-09-14 12:00:00,136.53,136.78,136.44,136.72,47471.0,123.8467,124.0735,123.7651,124.0191,47471.0
2020-09-14 12:30:00,136.7,137.15,136.67,137.15,49266.0,124.0009,124.4091,123.9737,124.4091,49266.0
2020-09-14 13:00:00,137.18,137.28,136.48,136.71,58665.0,124.4363,124.527,123.8014,124.01,58665.0
2020-09-14 13:30:00,136.78,137.08,136.49,137.01,52396.0,124.0735,124.3456,123.8104,124.2821,52396.0
2020-09-14 14:00:00,137.01,137.01,136.65,136.74,66572.0,124.2821,124.2821,123.9556,124.0372,66572.0
2020-09-14 14:30:00,136.8,136.83,136.28,136.73,155203.0,124.0916,124.1188,123.6199,124.0281,155203.0
2020-09-14 15:00:00,136.73,136.84,136.35,136.79,106597.0,124.0281,124.1279,123.6834,124.0826,106597.0
2020-09-14 15:30:00,136.76,137.17,136.48,136.58,303808.0,124.0553,124.4273,123.8014,123.8921,303808.0
2020-09-15 09:30:00,137.09,137.7,136.55,136.74,159697.0,124.3547,124.908,123.8648,124.0372,159697.0
2020-09-15 10:00:00,136.74,138.1,136.63,137.84,79799.0,124.0372,125.2709,123.9374,125.035,79799.0
2020-09-15 10:30:00,137.85,137.85,136.78,137.24,92820.0,125.0441,125.0441,124.0735,124.4907,92820.0
2020-09-15 11:00:00,137.27,137.6,136.98,137.15,60296.0,124.518,124.8173,124.2549,124.4091,60296.0
2020-09-15 11:30:00,137.14,137.43,136.54,136.55,59931.0,124.4,124.6631,123.8558,123.8648,59931.0
2020-09-15 12:00:00,136.54,136.89,136.51,136.75,48304.0,123.8558,124.1733,123.8286,124.0463,48304.0
2020-09-15 12:30:00,136.75,136.95,136.73,136.93,35044.0,124.0463,124.2277,124.0281,124.2095,35044.0
2020-09-15 13:00:00,136.92,137.6,136.85,137.39,38643.0,124.2005,124.8173,124.137,124.6268,38643.0
2020-09-15 13:30:00,137.41,137.46,136.91,136.97,33306.0,124.645,124.6903,124.1914,124.2458,33306.0
2020-09-15 14:00:00,136.96,137.01,136.71,136.75,62024.0,124.2368,124.2821,124.01,124.0463,62024.0
2020-09-15 14:30:00,136.74,136.84,136.65,136.75,58801.0,124.0372,124.1279,123.9556,124.0463,58801.0
2020-09-15 15:00:00,136.71,136.85,136.48,136.56,127130.0,124.01,124.137,123.8014,123.8739,127130.0
2020-09-15 15:30:00,136.54,137.0,136.15,136.96,260760.0,123.8558,124.273,123.502,124.2368,260760.0
2020-09-16 09:30:00,137.62,139.34,137.16,139.22,104119.0,124.8354,126.3957,124.4182,126.2868,104119.0
2020-09-16 10:00:00,139.26,140.03,139.24,139.77,63790.0,126.3231,127.0216,126.305,126.7857,63790.0
2020-09-16 10:30:00,139.79,139.97,139.29,139.42,76065.0,126.8039,126.9671,126.3503,126.4682,76065.0
2020-09-16 11:00:00,139.36,140.14,139.33,140.07,48234.0,126.4138,127.1213,126.3866,127.0578,48234.0
2020-09-16 11:30:00,140.07,140.09,139.8,139.9,39234.0,127.0578,127.076,126.8129,126.9036,39234.0
2020-09-16 12:00:00,139.88,139.96,138.62,138.79,42415.0,126.8855,126.9581,125.7426,125.8968,42415.0
2020-09-16 12:30:00,138.8,138.86,138.47,138.53,30304.0,125.9058,125.9603,125.6065,125.6609,30304.0
2020-09-16 13:00:00,138.5,138.62,138.33,138.36,23663.0,125.6337,125.7426,125.4795,125.5067,23663.0
2020-09-16 13:30:00,138.33,138.82,138.2,138.74,38808.0,125.4795,125.924,125.3616,125.8514,38808.0
2020-09-16 14:00:00,138.73,139.24,138.48,139.1,51370.0,125.8423,126.305,125.6156,126.178,51370.0
2020-09-16 14:30:00,139.14,139.71,139.04,139.25,107780.0,126.2142,126.7313,126.1235,126.314,107780.0
2020-09-16 15:00:00,139.29,139.39,138.03,138.37,85487.0,126.3503,126.441,125.2074,125.5158,85487.0
2020-09-16 15:30:00,138.39,138.54,137.63,137.71,172343.0,125.5339,125.67,124.8445,124.9171,172343.0
2020-09-17 09:30:00,134.77,135.59,134.2,135.5,99803.0,122.2502,122.994,121.7332,122.9124,99803.0
2020-09-17 10:00:00,135.47,136.99,135.46,136.21,89349.0,122.8852,124.264,122.8761,123.5564,89349.0
2020-09-17 10:30:00,136.38,137.21,136.13,136.86,33887.0,123.7106,124.4635,123.4839,124.1461,33887.0
2020-09-17 11:00:00,136.9,137.58,136.87,137.07,31194.0,124.1823,124.7992,124.1551,124.3365,31194.0
2020-09-17 11:30:00,137.07,137.28,136.41,136.62,53198.0,124.3365,124.527,123.7379,123.9283,53198.0
2020-09-17 12:00:00,136.62,136.76,135.54,135.8,57047.0,123.9283,124.0553,122.9487,123.1845,57047.0
2020-09-17 12:30:00,135.72,136.27,135.46,136.25,46482.0,123.112,123.6109,122.8761,123.5927,46482.0
2020-09-17 13:00:00,136.31,136.62,136.06,136.59,44849.0,123.6471,123.9283,123.4204,123.9011,44849.0
2020-09-17 13:30:00,136.6,137.17,136.55,136.9,37996.0,123.9102,124.4273,123.8648,124.1823,37996.0
2020-09-17 14:00:00,136.89,137.39,136.8,136.8,44209.0,124.1733,124.6268,124.0916,124.0916,44209.0
2020-09-17 14:30:00,136.79,137.34,136.67,137.12,108565.0,124.0826,124.5815,123.9737,124.3819,108565.0
2020-09-17 15:00:00,137.12,137.68,136.8,137.09,83366.0,124.3819,124.8899,124.0916,124.3547,83366.0
2020-09-17 15:30:00,137.05,137.97,137.0,137.94,95176.0,124.3184,125.1529,124.273,125.1257,95176.0
2020-09-18 09:30:00,137.46,137.88,136.51,136.71,581618.0,124.6903,125.0713,123.8286,124.01,581618.0
2020-09-18 10:00:00,136.85,137.2,136.72,136.94,74855.0,124.137,124.4545,124.0191,124.2186,74855.0
2020-09-18 10:30:00,136.96,136.96,136.33,136.38,118708.0,124.2368,124.2368,123.6653,123.7106,118708.0
2020-09-18 11:00:00,136.38,136.53,136.0,136.23,82589.0,123.7106,123.8467,123.3659,123.5746,82589.0
2020-09-18 11:30:00,136.23,136.61,135.94,136.59,110751.0,123.5746,123.9193,123.3115,123.9011,110751.0
2020-09-18 12:00:00,136.55,136.74,136.09,136.36,144100.0,123.8648,124.0372,123.4476,123.6925,144100.0
2020-09-18 12:30:00,136.34,136.35,135.0,135.21,92488.0,123.6744,123.6834,122.4588,122.6493,92488.0
2020-09-18 13:00:00,135.19,135.4,134.3,134.3,56126.0,122.6312,122.8217,121.8239,121.8239,56126.0
2020-09-18 13:30:00,134.32,134.9,133.87,134.88,42000.0,121.842,122.3681,121.4338,122.35,42000.0
2020-09-18 14:00:00,134.88,135.18,134.55,135.12,45669.0,122.35,122.6221,122.0506,122.5677,45669.0
2020-09-18 14:30:00,135.1,135.48,134.86,135.47,33854.0,122.5496,122.8942,122.3318,122.8852,33854.0
2020-09-18 15:00:00,135.45,135.91,135.42,135.91,66335.0,122.867,123.2843,122.8398,123.2843,66335.0
2020-09-18 15:30:00,135.89,136.07,134.99,135.01,272903.0,123.2662,123.4294,122.4498,122.4679,272903.0
2020-09-21 09:30:00,132.21,132.79,129.45,129.83,148917.0,119.928,120.4541,117.4244,117.7691,148917.0
2020-09-21 10:00:00,129.74,129.95,129.21,129.49,140879.0,117.6875,117.878,117.2067,117.4607,140879.0
2020-09-21 10:30:00,129.35,130.06,129.13,129.69,94038.0,117.3337,117.9778,117.1341,117.6421,94038.0
2020-09-21 11:00:00,129.68,130.17,129.11,129.59,109777.0,117.6331,118.0775,117.116,117.5514,109777.0
2020-09-21 11:30:00,129.57,130.1,129.25,130.02,129938.0,117.5333,118.014,117.243,117.9415,129938.0
2020-09-21 12:00:00,130.04,130.4,129.78,130.18,104980.0,117.9596,118.2862,117.7238,118.0866,104980.0
2020-09-21 12:30:00,130.13,130.35,129.86,130.02,24532.0,118.0413,118.2408,117.7963,117.9415,24532.0
2020-09-21 13:00:00,130.09,130.76,129.86,130.71,40646.0,118.005,118.6127,117.7963,118.5674,40646.0
2020-09-21 13:30:00,130.73,130.97,130.24,130.5,54460.0,118.5855,118.8032,118.141,118.3769,54460.0
2020-09-21 14:00:00,130.45,130.5,129.74,129.98,99650.0,118.3315,118.3769,117.6875,117.9052,99650.0
2020-09-21 14:30:00,129.98,130.4,129.45,130.39,103402.0,117.9052,118.2862,117.4244,118.2771,103402.0
2020-09-21 15:00:00,130.38,131.15,130.35,131.1,84687.0,118.268,118.9665,118.2408,118.9211,84687.0
2020-09-21 15:30:00,131.09,131.12,130.67,131.02,137653.0,118.9121,118.9393,118.5311,118.8486,137653.0
2020-09-22 09:30:00,131.39,132.46,130.58,130.6,85492.0,119.1842,120.1548,118.4494,118.4676,85492.0
2020-09-22 10:00:00,130.58,131.87,130.45,131.86,41864.0,118.4494,119.6196,118.3315,119.6105,41864.0
2020-09-22 10:30:00,131.96,132.05,130.94,130.94,35766.0,119.7012,119.7829,118.776,118.776,35766.0
2020-09-22 11:00:00,130.97,131.46,130.91,131.29,30140.0,118.8032,119.2477,118.7488,119.0935,30140.0
2020-09-22 11:30:00,131.37,131.93,131.0,131.88,39479.0,119.1661,119.674,118.8304,119.6287,39479.0
2020-09-22 12:00:00,131.87,132.21,131.76,131.81,44166.0,119.6196,119.928,119.5198,119.5652,44166.0
2020-09-22 12:30:00,131.83,131.93,131.57,131.66,49990.0,119.5833,119.674,119.3475,119.4291,49990.0
2020-09-22 13:00:00,131.67,132.21,131.55,132.15,28702.0,119.4382,119.928,119.3293,119.8736,28702.0
2020-09-22 13:30:00,132.14,132.66,132.13,132.65,31035.0,119.8645,120.3362,119.8555,120.3271,31035.0
2020-09-22 14:00:00,132.67,132.97,132.37,132.53,40244.0,120.3453,120.6174,120.0732,120.2183,40244.0
2020-09-22 14:30:00,132.63,132.75,132.44,132.56,32754.0,120.309,120.4179,120.1367,120.2455,32754.0
2020-09-22 15:00:00,132.58,132.94,132.44,132.94,45936.0,120.2637,120.5902,120.1367,120.5902,45936.0
2020-09-22 15:30:00,132.96,133.3,132.79,132.87,118184.0,120.6084,120.9168,120.4541,120.5267,118184.0
2020-09-23 09:30:00,132.31,132.92,131.99,132.24,110262.0,120.0187,120.5721,119.7285,119.9552,110262.0
2020-09-23 10:00:00,132.28,132.36,131.42,131.5,66712.0,119.9915,120.0641,119.2114,119.284,66712.0
2020-09-23 10:30:00,131.55,131.97,131.28,131.66,44165.0,119.3293,119.7103,119.0844,119.4291,44165.0
2020-09-23 11:00:00,131.64,131.77,131.19,131.27,35629.0,119.411,119.5289,119.0028,119.0753,35629.0
2020-09-23 11:30:00,131.27,131.59,130.88,130.91,26451.0,119.0753,119.3656,118.7216,118.7488,26451.0
2020-09-23 12:00:00,130.86,131.35,130.79,131.28,31094.0,118.7034,119.1479,118.6399,119.0844,31094.0
2020-09-23 12:30:00,131.28,131.53,131.1,131.35,39082.0,119.0844,119.3112,118.9211,119.1479,39082.0
2020-09-23 13:00:00,131.35,131.41,130.92,130.92,29518.0,119.1479,119.2023,118.7579,118.7579,29518.0
2020-09-23 13:30:00,130.92,130.94,130.2,130.28,40875.0,118.7579,118.776,118.1047,118.1773,40875.0
2020-09-23 14:00:00,130.29,130.33,129.44,129.57,71162.0,118.1864,118.2227,117.4153,117.5333,71162.0
2020-09-23 14:30:00,129.6,129.69,128.97,129.0,49101.0,117.5605,117.6421,116.989,117.0162,49101.0
2020-09-23 15:00:00,128.98,129.16,128.6,129.02,79996.0,116.9981,117.1614,116.6534,117.0344,79996.0
2020-09-23 15:30:00,128.98,129.15,128.37,128.63,212353.0,116.9981,117.1523,116.4448,116.6806,212353.0
2020-09-24 09:30:00,128.25,128.59,127.31,127.66,102232.0,116.3359,116.6443,115.4832,115.8007,102232.0
2020-09-24 10:00:00,127.73,129.06,127.72,128.74,63892.0,115.8642,117.0707,115.8551,116.7804,63892.0
2020-09-24 10:30:00,128.74,128.9,128.23,128.83,55746.0,116.7804,116.9255,116.3178,116.862,55746.0
2020-09-24 11:00:00,128.82,129.36,128.47,129.23,60564.0,116.8529,117.3428,116.5355,117.2249,60564.0
2020-09-24 11:30:00,129.22,129.65,129.13,129.65,61190.0,117.2158,117.6058,117.1341,117.6058,61190.0
2020-09-24 12:00:00,129.65,130.06,129.56,129.92,56747.0,117.6058,117.9778,117.5242,117.8508,56747.0
2020-09-24 12:30:00,129.93,130.35,129.54,130.32,38644.0,117.8598,118.2408,117.5061,118.2136,38644.0
2020-09-24 13:00:00,130.31,131.29,130.25,131.08,67579.0,118.2045,119.0935,118.1501,118.903,67579.0
2020-09-24 13:30:00,131.12,131.34,130.97,131.01,64297.0,118.9393,119.1388,118.8032,118.8395,64297.0
2020-09-24 14:00:00,131.02,131.1,130.38,130.48,71047.0,118.8486,118.9211,118.268,118.3587,71047.0
2020-09-24 14:30:00,130.49,130.74,129.96,130.0,101315.0,118.3678,118.5946,117.887,117.9233,101315.0
2020-09-24 15:00:00,129.99,130.44,129.7,129.81,117572.0,117.9143,118.3225,117.6512,117.751,117572.0
2020-09-24 15:30:00,129.75,130.97,129.63,130.81,348614.0,117.6966,118.8032,117.5877,118.6581,348614.0
2020-09-25 09:30:00,129.23,130.88,129.23,130.83,85951.0,117.2249,118.7216,117.2249,118.6762,85951.0
2020-09-25 10:00:00,130.77,131.22,130.19,131.22,53025.0,118.6218,119.03,118.0957,119.03,53025.0
2020-09-25 10:30:00,131.26,131.9,131.13,131.51,84315.0,119.0663,119.6468,118.9484,119.2931,84315.0
2020-09-25 11:00:00,131.6,131.93,131.21,131.86,45605.0,119.3747,119.674,119.0209,119.6105,45605.0
2020-09-25 11:30:00,131.9,131.98,131.54,131.71,72864.0,119.6468,119.7194,119.3203,119.4745,72864.0
2020-09-25 12:00:00,131.71,132.44,131.66,132.44,106225.0,119.4745,120.1367,119.4291,120.1367,106225.0
2020-09-25 12:30:00,132.46,132.78,132.21,132.72,73651.0,120.1548,120.4451,119.928,120.3906,73651.0
2020-09-25 13:00:00,132.72,133.04,132.62,132.97,99802.0,120.3906,120.6809,120.2999,120.6174,99802.0
2020-09-25 13:30:00,132.98,133.39,132.91,133.35,68637.0,120.6265,120.9984,120.563,120.9621,68637.0
2020-09-25 14:00:00,133.33,133.75,133.28,133.71,87065.0,120.944,121.325,120.8986,121.2887,87065.0
2020-09-25 14:30:00,133.69,134.09,133.45,134.06,73961.0,121.2705,121.6334,121.0528,121.6062,73961.0
2020-09-25 15:00:00,134.05,134.84,134.01,134.78,123350.0,121.5971,122.3137,121.5608,122.2593,123350.0
2020-09-25 15:30:00,134.77,134.94,134.2,134.56,364176.0,122.2502,122.4044,121.7332,122.0597,364176.0
2020-09-28 09:30:00,136.72,137.36,136.08,136.77,216227.0,124.0191,124.5996,123.4385,124.0644,216227.0
2020-09-28 10:00:00,136.82,138.04,136.48,137.7,51809.0,124.1098,125.2164,123.8014,124.908,51809.0
2020-09-28 10:30:00,137.63,137.99,136.94,137.04,77620.0,124.8445,125.1711,124.2186,124.3093,77620.0
2020-09-28 11:00:00,137.05,137.84,137.05,137.63,46907.0,124.3184,125.035,124.3184,124.8445,46907.0
2020-09-28 11:30:00,137.58,137.95,137.49,137.58,44751.0,124.7992,125.1348,124.7175,124.7992,44751.0
2020-09-28 12:00:00,137.5,137.53,137.05,137.18,131937.0,124.7266,124.7538,124.3184,124.4363,131937.0
2020-09-28 12:30:00,137.24,137.55,137.06,137.34,42609.0,124.4907,124.772,124.3275,124.5815,42609.0
2020-09-28 13:00:00,137.35,137.62,137.09,137.49,43843.0,124.5905,124.8354,124.3547,124.7175,43843.0
2020-09-28 13:30:00,137.5,137.85,137.48,137.52,70805.0,124.7266,125.0441,124.7085,124.7447,70805.0
2020-09-28 14:00:00,137.52,137.8,137.02,137.16,96663.0,124.7447,124.9987,124.2912,124.4182,96663.0
2020-09-28 14:30:00,137.16,137.49,137.04,137.31,78453.0,124.4182,124.7175,124.3093,124.5542,78453.0
2020-09-28 15:00:00,137.28,137.51,137.1,137.3,89334.0,124.527,124.7357,124.3638,124.5452,89334.0
2020-09-28 15:30:00,137.27,137.42,136.82,137.42,326554.0,124.518,124.654,124.1098,124.654,326554.0
2020-09-29 09:30:00,137.92,138.09,136.49,137.59,97335.0,125.1076,125.2618,123.8104,124.8082,97335.0
2020-09-29 10:00:00,137.59,138.08,137.28,137.92,58887.0,124.8082,125.2527,124.527,125.1076,58887.0
2020-09-29 10:30:00,137.97,138.14,137.32,137.33,132800.0,125.1529,125.3071,124.5633,124.5724,132800.0
2020-09-29 11:00:00,137.35,137.7,137.19,137.5,78346.0,124.5905,124.908,124.4454,124.7266,78346.0
2020-09-29 11:30:00,137.46,137.63,137.12,137.37,112175.0,124.6903,124.8445,124.3819,124.6087,112175.0
2020-09-29 12:00:00,137.36,137.71,137.33,137.66,96358.0,124.5996,124.9171,124.5724,124.8717,96358.0
2020-09-29 12:30:00,137.64,137.76,137.44,137.58,80157.0,124.8536,124.9624,124.6722,124.7992,80157.0
2020-09-29 13:00:00,137.6,137.7,137.23,137.69,74751.0,124.8173,124.908,124.4817,124.8989,74751.0
2020-09-29 13:30:00,137.71,138.4,137.71,138.33,66495.0,124.9171,125.543,124.9171,125.4795,66495.0
2020-09-29 14:00:00,138.35,138.48,138.11,138.38,60583.0,125.4976,125.6156,125.2799,125.5248,60583.0
2020-09-29 14:30:00,138.37,138.51,138.03,138.08,66787.0,125.5158,125.6428,125.2074,125.2527,66787.0
2020-09-29 15:00:00,138.11,138.25,137.92,138.11,88755.0,125.2799,125.4069,125.1076,125.2799,88755.0
2020-09-29 15:30:00,138.11,138.2,137.53,137.54,233659.0,125.2799,125.3616,124.7538,124.7629,233659.0
2020-09-30 09:30:00,137.96,139.39,137.77,139.39,103505.0,125.1439,126.441,124.9715,126.441,103505.0
2020-09-30 10:00:00,139.36,139.76,139.03,139.49,125210.0,126.4138,126.7766,126.1145,126.5317,125210.0
2020-09-30 10:30:00,139.51,139.87,139.42,139.45,58145.0,126.5499,126.8764,126.4682,126.4954,58145.0
2020-09-30 11:00:00,139.48,139.76,138.95,139.64,70550.0,126.5227,126.7766,126.0419,126.6678,70550.0
2020-09-30 11:30:00,139.66,139.78,139.03,139.76,56186.0,126.6859,126.7948,126.1145,126.7766,56186.0
2020-09-30 12:00:00,139.75,140.27,139.61,140.21,67147.0,126.7676,127.2393,126.6406,127.1848,67147.0
2020-09-30 12:30:00,140.26,140.4,139.92,140.12,53905.0,127.2302,127.3572,126.9218,127.1032,53905.0
2020-09-30 13:00:00,140.12,140.12,139.61,139.95,65938.0,127.1032,127.1032,126.6406,126.949,65938.0
2020-09-30 13:30:00,139.96,140.3,139.84,140.3,52665.0,126.9581,127.2665,126.8492,127.2665,52665.0
2020-09-30 14:00:00,140.32,140.97,139.62,140.07,101384.0,127.2846,127.8742,126.6497,127.0578,101384.0
2020-09-30 14:30:00,140.06,140.16,138.85,139.64,99718.0,127.0488,127.1395,125.9512,126.6678,99718.0
2020-09-30 15:00:00,139.62,139.78,138.19,138.69,130196.0,126.6497,126.7948,125.3525,125.806,130196.0
2020-09-30 15:30:00,138.64,140.06,138.43,139.5,430242.0,125.7607,127.0488,125.5702,126.5408,430242.0
2020-10-01 09:30:00,141.62,141.67,140.14,140.14,151146.0,128.4639,128.5092,127.1213,127.1213,151146.0
2020-10-01 10:00:00,140.13,140.27,139.13,139.35,60260.0,127.1123,127.2393,126.2052,126.4047,60260.0
2020-10-01 10:30:00,139.35,139.96,138.94,139.19,81098.0,126.4047,126.9581,126.0328,126.2596,81098.0
2020-10-01 11:00:00,139.26,139.33,138.56,139.15,79597.0,126.3231,126.3866,125.6881,126.2233,79597.0
2020-10-01 11:30:00,139.19,139.29,138.41,138.58,59216.0,126.2596,126.3503,125.5521,125.7063,59216.0
2020-10-01 12:00:00,138.52,138.57,138.12,138.47,61995.0,125.6518,125.6972,125.289,125.6065,61995.0
2020-10-01 12:30:00,138.5,138.59,138.21,138.37,58307.0,125.6337,125.7153,125.3706,125.5158,58307.0
2020-10-01 13:00:00,138.38,138.58,137.71,137.9,71486.0,125.5248,125.7063,124.9171,125.0894,71486.0
2020-10-01 13:30:00,137.91,138.21,137.47,137.61,88649.0,125.0985,125.3706,124.6994,124.8264,88649.0
2020-10-01 14:00:00,137.7,137.91,136.69,137.18,190996.0,124.908,125.0985,123.9918,124.4363,190996.0
2020-10-01 14:30:00,137.19,137.97,137.12,137.77,63329.0,124.4454,125.1529,124.3819,124.9715,63329.0
2020-10-01 15:00:00,137.79,137.87,137.19,137.4,69359.0,124.9897,125.0622,124.4454,124.6359,69359.0
2020-10-01 15:30:00,137.35,137.91,137.21,137.71,195503.0,124.5905,125.0985,124.4635,124.9171,195503.0
2020-10-02 09:30:00,135.18,137.49,135.11,137.45,102903.0,122.6221,124.7175,122.5586,124.6812,102903.0
2020-10-02 10:00:00,137.33,138.33,137.31,137.86,93703.0,124.5724,125.4795,124.5542,125.0532,93703.0
2020-10-02 10:30:00,137.86,137.86,137.19,137.55,131277.0,125.0532,125.0532,124.4454,124.772,131277.0
2020-10-02 11:00:00,137.55,138.31,137.35,138.14,71510.0,124.772,125.4613,124.5905,125.3071,71510.0
2020-10-02 11:30:00,138.16,138.2,137.37,137.57,118397.0,125.3253,125.3616,124.6087,124.7901,118397.0
2020-10-02 12:00:00,137.56,138.76,136.98,138.48,110896.0,124.781,125.8695,124.2549,125.6156,110896.0
2020-10-02 12:30:00,138.47,139.21,138.21,139.07,49607.0,125.6065,126.2777,125.3706,126.1507,49607.0
2020-10-02 13:00:00,139.11,139.32,138.62,138.97,80043.0,126.187,126.3775,125.7426,126.06,80043.0
2020-10-02 13:30:00,139.0,139.01,138.05,138.25,69366.0,126.0873,126.0963,125.2255,125.4069,69366.0
2020-10-02 14:00:00,138.25,139.12,138.25,138.84,67688.0,125.4069,126.1961,125.4069,125.9421,67688.0
2020-10-02 14:30:00,138.86,139.07,138.5,138.88,68763.0,125.9603,126.1507,125.6337,125.9784,68763.0
2020-10-02 15:00:00,138.89,139.05,138.37,139.02,63525.0,125.9875,126.1326,125.5158,126.1054,63525.0
2020-10-02 15:30:00,138.99,139.29,138.58,138.62,305734.0,126.0782,126.3503,125.7063,125.7426,305734.0
2020-10-05 09:30:00,139.41,140.21,138.92,139.88,160105.0,126.4592,127.1848,126.0147,126.8855,160105.0
2020-10-05 10:00:00,140.06,140.93,139.9,140.46,36844.0,127.0488,127.838,126.9036,127.4116,36844.0
2020-10-05 10:30:00,140.5,141.71,140.5,141.49,85767.0,127.4479,128.5455,127.4479,128.3459,85767.0
2020-10-05 11:00:00,141.49,141.87,141.3,141.58,39428.0,128.3459,128.6906,128.1736,128.4276,39428.0
2020-10-05 11:30:00,141.51,141.59,140.66,140.85,50020.0,128.3641,128.4366,127.593,127.7654,50020.0
2020-10-05 12:00:00,140.84,140.85,140.31,140.52,64425.0,127.7563,127.7654,127.2756,127.466,64425.0
2020-10-05 12:30:00,140.51,140.58,139.82,139.91,32891.0,127.457,127.5205,126.8311,126.9127,32891.0
2020-10-05 13:00:00,139.87,140.09,139.27,140.03,157816.0,126.8764,127.076,126.3322,127.0216,157816.0
2020-10-05 13:30:00,139.97,140.14,139.9,140.07,30016.0,126.9671,127.1213,126.9036,127.0578,30016.0
2020-10-05 14:00:00,140.04,140.46,139.94,140.34,39892.0,127.0306,127.4116,126.9399,127.3028,39892.0
2020-10-05 14:30:00,140.36,140.77,140.24,140.77,100507.0,127.3209,127.6928,127.2121,127.6928,100507.0
2020-10-05 15:00:00,140.68,141.3,140.67,141.25,69278.0,127.6112,128.1736,127.6021,128.1282,69278.0
2020-10-05 15:30:00,141.22,141.25,140.74,140.96,233023.0,128.101,128.1282,127.6656,127.8652,233023.0
2020-10-06 09:30:00,141.22,142.59,140.01,142.44,147282.0,128.101,129.3437,127.0034,129.2077,147282.0
2020-10-06 10:00:00,142.47,142.81,142.15,142.69,56176.0,129.2349,129.5433,128.9446,129.4345,56176.0
2020-10-06 10:30:00,142.65,143.08,142.41,142.55,71313.0,129.3982,129.7882,129.1805,129.3075,71313.0
2020-10-06 11:00:00,142.52,143.35,142.48,143.0,81153.0,129.2803,130.0331,129.244,129.7157,81153.0
2020-10-06 11:30:00,143.06,143.6,142.62,142.78,51747.0,129.7701,130.2599,129.371,129.5161,51747.0
2020-10-06 12:00:00,142.89,143.42,142.85,143.42,64102.0,129.6159,130.0966,129.5796,130.0966,64102.0
2020-10-06 12:30:00,143.43,143.95,143.29,143.91,64690.0,130.1057,130.5774,129.9787,130.5411,64690.0
2020-10-06 13:00:00,143.92,144.63,143.91,144.47,64671.0,130.5502,131.1942,130.5411,131.0491,64671.0
2020-10-06 13:30:00,144.51,144.8,144.15,144.48,63182.0,131.0854,131.3484,130.7588,131.0582,63182.0
2020-10-06 14:00:00,144.51,144.98,144.42,144.91,71176.0,131.0854,131.5117,131.0037,131.4482,71176.0
2020-10-06 14:30:00,144.99,145.58,142.39,142.74,109127.0,131.5208,132.056,129.1623,129.4798,109127.0
2020-10-06 15:00:00,142.73,142.73,141.53,142.44,131060.0,129.4707,129.4707,128.3822,129.2077,131060.0
2020-10-06 15:30:00,142.42,142.77,141.27,142.26,387644.0,129.1895,129.507,128.1464,129.0444,387644.0
2020-10-07 09:30:00,143.42,143.78,142.0,142.72,68621.0,130.0966,130.4232,128.8086,129.4617,68621.0
2020-10-07 10:00:00,142.78,143.23,142.59,143.2,58145.0,129.5161,129.9243,129.3437,129.8971,58145.0
2020-10-07 10:30:00,143.21,143.28,142.51,142.58,47669.0,129.9062,129.9696,129.2712,129.3347,47669.0
2020-10-07 11:00:00,142.62,142.72,142.25,142.45,73627.0,129.371,129.4617,129.0353,129.2168,73627.0
2020-10-07 11:30:00,142.53,142.78,142.48,142.67,33914.0,129.2893,129.5161,129.244,129.4163,33914.0
2020-10-07 12:00:00,142.67,142.86,142.38,142.62,65592.0,129.4163,129.5887,129.1533,129.371,65592.0
2020-10-07 12:30:00,142.75,143.09,142.6,143.09,49333.0,129.4889,129.7973,129.3528,129.7973,49333.0
2020-10-07 13:00:00,143.08,143.52,143.05,143.27,47541.0,129.7882,130.1874,129.761,129.9606,47541.0
2020-10-07 13:30:00,143.27,144.02,143.15,143.81,79250.0,129.9606,130.6409,129.8517,130.4504,79250.0
2020-10-07 14:00:00,143.85,144.31,143.84,144.24,38284.0,130.4867,130.904,130.4776,130.8405,38284.0
2020-10-07 14:30:00,144.2,144.35,143.95,144.25,39558.0,130.8042,130.9402,130.5774,130.8495,39558.0
2020-10-07 15:00:00,144.17,144.42,144.14,144.28,155580.0,130.777,131.0037,130.7498,130.8768,155580.0
2020-10-07 15:30:00,144.3,144.33,143.62,143.73,248904.0,130.8949,130.9221,130.2781,130.3778,248904.0
2020-10-08 09:30:00,145.21,146.61,144.9,146.38,506871.0,131.7204,132.9903,131.4392,132.7817,506871.0
2020-10-08 10:00:00,146.54,146.67,145.85,146.32,59658.0,132.9268,133.0447,132.3009,132.7272,59658.0
2020-10-08 10:30:00,146.27,147.16,146.19,147.04,87359.0,132.6819,133.4892,132.6093,133.3804,87359.0
2020-10-08 11:00:00,147.07,147.15,146.28,146.39,57479.0,133.4076,133.4801,132.691,132.7907,57479.0
2020-10-08 11:30:00,146.4,146.62,146.07,146.48,48519.0,132.7998,132.9994,132.5005,132.8724,48519.0
2020-10-08 12:00:00,146.47,146.95,146.38,146.92,42476.0,132.8633,133.2987,132.7817,133.2715,42476.0
2020-10-08 12:30:00,146.92,146.98,146.63,146.76,41710.0,133.2715,133.3259,133.0084,133.1264,41710.0
2020-10-08 13:00:00,146.75,147.0,146.55,146.61,66272.0,133.1173,133.3441,132.9359,132.9903,66272.0
2020-10-08 13:30:00,146.64,146.74,146.47,146.72,42923.0,133.0175,133.1082,132.8633,133.0901,42923.0
2020-10-08 14:00:00,146.73,147.3,146.73,147.06,49718.0,133.0992,133.6162,133.0992,133.3985,49718.0
2020-10-08 14:30:00,147.05,147.32,146.84,146.97,48994.0,133.3894,133.6343,133.1989,133.3169,48994.0
2020-10-08 15:00:00,146.96,147.18,146.72,147.05,66742.0,133.3078,133.5073,133.0901,133.3894,66742.0
2020-10-08 15:30:00,147.06,147.12,146.75,147.02,164383.0,133.3985,133.4529,133.1173,133.3622,164383.0
2020-10-09 09:30:00,148.0,148.07,146.87,147.36,81664.0,134.2512,134.3147,133.2261,133.6706,81664.0
2020-10-09 10:00:00,147.31,148.03,147.17,147.86,161199.0,133.6253,134.2784,133.4983,134.1242,161199.0
2020-10-09 10:30:00,147.81,148.72,147.79,148.15,131697.0,134.0788,134.9043,134.0607,134.3872,131697.0
2020-10-09 11:00:00,148.16,148.72,148.16,148.6,78151.0,134.3963,134.9043,134.3963,134.7954,78151.0
2020-10-09 11:30:00,148.58,149.88,148.51,149.64,157288.0,134.7773,135.9565,134.7138,135.7388,157288.0
2020-10-09 12:00:00,149.68,149.79,149.19,149.6,94152.0,135.7751,135.8749,135.3306,135.7025,94152.0
2020-10-09 12:30:00,149.56,150.0,149.56,149.87,92882.0,135.6663,136.0654,135.6663,135.9475,92882.0
2020-10-09 13:00:00,149.83,149.95,149.58,149.78,92513.0,135.9112,136.02,135.6844,135.8658,92513.0
2020-10-09 13:30:00,149.8,150.08,149.69,149.91,83643.0,135.884,136.1379,135.7842,135.9837,83643.0
2020-10-09 14:00:00,149.92,149.99,149.44,149.52,70593.0,135.9928,136.0563,135.5574,135.63,70593.0
2020-10-09 14:30:00,149.53,149.64,149.01,149.09,80716.0,135.639,135.7388,135.1673,135.2399,80716.0
2020-10-09 15:00:00,149.1,149.75,149.1,149.69,75146.0,135.249,135.8386,135.249,135.7842,75146.0
2020-10-09 15:30:00,149.7,149.87,149.36,149.85,370200.0,135.7932,135.9475,135.4848,135.9293,370200.0
2020-10-12 09:30:00,151.5,151.88,150.33,150.95,112787.0,137.426,137.7707,136.3647,136.9271,112787.0
2020-10-12 10:00:00,151.06,151.98,151.0,151.83,76629.0,137.0269,137.8614,136.9725,137.7254,76629.0
2020-10-12 10:30:00,151.81,151.95,151.31,151.58,128432.0,137.7072,137.8342,137.2537,137.4986,128432.0
2020-10-12 11:00:00,151.59,152.14,151.52,151.7,97015.0,137.5077,138.0066,137.4442,137.6075,97015.0
2020-10-12 11:30:00,151.67,151.78,151.36,151.36,80168.0,137.5802,137.68,137.299,137.299,80168.0
2020-10-12 12:00:00,151.39,151.5,151.08,151.5,102377.0,137.3263,137.426,137.045,137.426,102377.0
2020-10-12 12:30:00,151.49,151.58,150.84,150.86,166317.0,137.417,137.4986,136.8273,136.8455,166317.0
2020-10-12 13:00:00,150.93,151.04,150.26,151.0,96927.0,136.909,137.0088,136.3012,136.9725,96927.0
2020-10-12 13:30:00,151.01,151.21,150.59,150.73,77783.0,136.9816,137.163,136.6006,136.7276,77783.0
2020-10-12 14:00:00,150.78,151.32,150.77,151.13,87188.0,136.7729,137.2628,136.7638,137.0904,87188.0
2020-10-12 14:30:00,151.13,151.5,150.86,151.06,95552.0,137.0904,137.426,136.8455,137.0269,95552.0
2020-10-12 15:00:00,151.1,151.17,150.65,150.79,72109.0,137.0632,137.1267,136.655,136.782,72109.0
2020-10-12 15:30:00,150.81,150.88,150.05,150.63,184364.0,136.8001,136.8636,136.1107,136.6369,184364.0
2020-10-13 09:30:00,151.29,152.15,150.54,151.05,102685.0,137.2355,138.0156,136.5552,137.0178,102685.0
2020-10-13 10:00:00,151.05,151.06,150.09,150.09,47007.0,137.0178,137.0269,136.147,136.147,47007.0
2020-10-13 10:30:00,150.05,150.06,148.72,149.36,51316.0,136.1107,136.1198,134.9043,135.4848,51316.0
2020-10-13 11:00:00,149.39,149.89,149.0,149.75,50124.0,135.512,135.9656,135.1583,135.8386,50124.0
2020-10-13 11:30:00,149.78,149.95,149.5,149.63,51310.0,135.8658,136.02,135.6118,135.7297,51310.0
2020-10-13 12:00:00,149.67,149.75,149.33,149.69,34722.0,135.766,135.8386,135.4576,135.7842,34722.0
2020-10-13 12:30:00,149.63,149.73,149.05,149.25,44682.0,135.7297,135.8205,135.2036,135.3851,44682.0
2020-10-13 13:00:00,149.28,150.17,149.16,150.05,37560.0,135.4123,136.2196,135.3034,136.1107,37560.0
2020-10-13 13:30:00,150.06,150.28,149.72,149.85,39840.0,136.1198,136.3194,135.8114,135.9293,39840.0
2020-10-13 14:00:00,149.75,149.98,149.49,149.49,42596.0,135.8386,136.0472,135.6028,135.6028,42596.0
2020-10-13 14:30:00,149.42,149.81,149.31,149.68,33268.0,135.5393,135.893,135.4395,135.7751,33268.0
2020-10-13 15:00:00,149.59,150.59,149.56,150.31,55484.0,135.6935,136.6006,135.6663,136.3466,55484.0
2020-10-13 15:30:00,150.34,150.44,149.64,149.67,115365.0,136.3738,136.4645,135.7388,135.766,115365.0
2020-10-14 09:30:00,149.92,150.55,149.87,150.42,66748.0,135.9928,136.5643,135.9475,136.4464,66748.0
2020-10-14 10:00:00,150.47,150.95,149.74,149.77,38050.0,136.4917,136.9271,135.8295,135.8567,38050.0
2020-10-14 10:30:00,149.82,150.07,149.43,149.57,67057.0,135.9021,136.1289,135.5483,135.6753,67057.0
2020-10-14 11:00:00,149.56,149.67,149.34,149.42,49412.0,135.6663,135.766,135.4667,135.5393,49412.0
2020-10-14 11:30:00,149.39,149.47,148.23,148.53,54821.0,135.512,135.5846,134.4598,134.7319,54821.0
2020-10-14 12:00:00,148.51,148.87,148.04,148.34,57287.0,134.7138,135.0404,134.2875,134.5596,57287.0
2020-10-14 12:30:00,148.31,148.89,148.08,148.78,32156.0,134.5324,135.0585,134.3237,134.9587,32156.0
2020-10-14 13:00:00,148.74,149.02,148.49,148.59,37979.0,134.9224,135.1764,134.6957,134.7864,37979.0
2020-10-14 13:30:00,148.6,148.78,148.35,148.64,74999.0,134.7954,134.9587,134.5687,134.8317,74999.0
2020-10-14 14:00:00,148.64,149.07,148.63,148.82,43240.0,134.8317,135.2218,134.8226,134.995,43240.0
2020-10-14 14:30:00,148.83,148.88,148.39,148.65,37342.0,135.0041,135.0494,134.6049,134.8408,37342.0
2020-10-14 15:00:00,148.73,149.35,148.54,148.87,97588.0,134.9134,135.4758,134.741,135.0404,97588.0
2020-10-14 15:30:00,148.86,149.24,148.43,148.49,233180.0,135.0313,135.376,134.6412,134.6957,233180.0
2020-10-15 09:30:00,146.52,147.49,146.0,147.43,101210.0,132.9087,133.7886,132.437,133.7341,101210.0
2020-10-15 10:00:00,147.4,147.44,146.1,146.43,70105.0,133.7069,133.7432,132.5277,132.827,70105.0
2020-10-15 10:30:00,146.37,146.6,146.04,146.4,79385.0,132.7726,132.9812,132.4733,132.7998,79385.0
2020-10-15 11:00:00,146.38,147.3,146.22,146.79,61633.0,132.7817,133.6162,132.6365,133.1536,61633.0
2020-10-15 11:30:00,146.79,147.22,146.64,146.9,37183.0,133.1536,133.5436,133.0175,133.2534,37183.0
2020-10-15 12:00:00,146.94,147.0,146.33,146.42,65213.0,133.2896,133.3441,132.7363,132.818,65213.0
2020-10-15 12:30:00,146.39,146.77,146.27,146.77,43379.0,132.7907,133.1354,132.6819,133.1354,43379.0
2020-10-15 13:00:00,146.81,147.31,146.62,147.13,26524.0,133.1717,133.6253,132.9994,133.462,26524.0
2020-10-15 13:30:00,147.06,147.31,147.0,147.08,25822.0,133.3985,133.6253,133.3441,133.4166,25822.0
2020-10-15 14:00:00,147.05,147.76,147.05,147.76,33083.0,133.3894,134.0335,133.3894,134.0335,33083.0
2020-10-15 14:30:00,147.73,147.73,146.99,147.15,49256.0,134.0063,134.0063,133.335,133.4801,49256.0
2020-10-15 15:00:00,147.13,147.57,147.08,147.42,42872.0,133.462,133.8611,133.4166,133.7251,42872.0
2020-10-15 15:30:00,147.39,147.79,147.09,147.39,173585.0,133.6978,134.0607,133.4257,133.6978,173585.0
2020-10-16 09:30:00,148.21,148.81,147.5,148.26,132982.0,134.4417,134.9859,133.7976,134.487,132982.0
2020-10-16 10:00:00,148.27,149.53,148.27,149.42,40284.0,134.4961,135.639,134.4961,135.5393,40284.0
2020-10-16 10:30:00,149.53,149.64,148.94,148.95,59845.0,135.639,135.7388,135.1038,135.1129,59845.0
2020-10-16 11:00:00,148.92,149.04,148.38,148.71,29238.0,135.0857,135.1946,134.5959,134.8952,29238.0
2020-10-16 11:30:00,148.66,149.3,148.62,148.79,57682.0,134.8499,135.4304,134.8136,134.9678,57682.0
2020-10-16 12:00:00,148.79,148.81,148.22,148.52,22937.0,134.9678,134.9859,134.4507,134.7229,22937.0
2020-10-16 12:30:00,148.55,148.56,148.18,148.44,21846.0,134.7501,134.7592,134.4145,134.6503,21846.0
2020-10-16 13:00:00,148.45,148.74,148.41,148.72,17251.0,134.6594,134.9224,134.6231,134.9043,17251.0
2020-10-16 13:30:00,148.75,148.88,148.51,148.73,19147.0,134.9315,135.0494,134.7138,134.9134,19147.0
2020-10-16 14:00:00,148.78,149.02,148.6,148.9,22019.0,134.9587,135.1764,134.7954,135.0676,22019.0
2020-10-16 14:30:00,148.88,149.07,148.8,149.04,22064.0,135.0494,135.2218,134.9769,135.1946,22064.0
2020-10-16 15:00:00,149.04,149.04,148.4,148.58,25789.0,135.1946,135.1946,134.614,134.7773,25789.0
2020-10-16 15:30:00,148.55,148.66,148.29,148.46,105139.0,134.7501,134.8499,134.5142,134.6684,105139.0
2020-10-19 09:30:00,148.1,148.99,148.01,148.11,61776.0,134.3419,135.1492,134.2602,134.351,61776.0
2020-10-19 10:00:00,148.02,148.52,147.72,148.49,35245.0,134.2693,134.7229,133.9972,134.6957,35245.0
2020-10-19 10:30:00,148.48,148.54,147.66,147.87,95896.0,134.6866,134.741,133.9428,134.1332,95896.0
2020-10-19 11:00:00,147.87,148.02,147.12,147.43,54448.0,134.1332,134.2693,133.4529,133.7341,54448.0
2020-10-19 11:30:00,147.56,147.63,146.96,147.15,42600.0,133.852,133.9155,133.3078,133.4801,42600.0
2020-10-19 12:00:00,147.08,147.34,146.47,146.47,35950.0,133.4166,133.6525,132.8633,132.8633,35950.0
2020-10-19 12:30:00,146.52,146.94,146.42,146.55,42933.0,132.9087,133.2896,132.818,132.9359,42933.0
2020-10-19 13:00:00,146.53,146.65,146.33,146.49,31268.0,132.9177,133.0266,132.7363,132.8814,31268.0
2020-10-19 13:30:00,146.52,146.61,146.18,146.41,317653.0,132.9087,132.9903,132.6002,132.8089,317653.0
2020-10-19 14:00:00,146.38,146.69,146.07,146.3,100401.0,132.7817,133.0629,132.5005,132.7091,100401.0
2020-10-19 14:30:00,146.27,146.27,144.83,145.04,110361.0,132.6819,132.6819,131.3757,131.5661,110361.0
2020-10-19 15:00:00,145.05,145.36,144.72,145.19,146009.0,131.5752,131.8564,131.2759,131.7022,146009.0
2020-10-19 15:30:00,145.2,145.4,144.7,145.0,429296.0,131.7113,131.8927,131.2577,131.5299,429296.0
2020-10-20 09:30:00,146.43,147.05,145.77,147.05,59665.0,132.827,133.3894,132.2283,133.3894,59665.0
2020-10-20 10:00:00,146.99,147.06,146.32,146.55,37217.0,133.335,133.3985,132.7272,132.9359,37217.0
2020-10-20 10:30:00,146.64,147.03,146.17,146.19,27019.0,133.0175,133.3713,132.5912,132.6093,27019.0
2020-10-20 11:00:00,146.18,146.72,145.87,146.57,32575.0,132.6002,133.0901,132.319,132.954,32575.0
2020-10-20 11:30:00,146.6,146.89,146.49,146.83,23808.0,132.9812,133.2443,132.8814,133.1899,23808.0
2020-10-20 12:00:00,146.88,147.02,146.56,146.56,25493.0,133.2352,133.3622,132.9449,132.9449,25493.0
2020-10-20 12:30:00,146.56,147.25,146.51,147.06,34223.0,132.9449,133.5708,132.8996,133.3985,34223.0
2020-10-20 13:00:00,147.04,147.54,147.0,147.43,42585.0,133.3804,133.8339,133.3441,133.7341,42585.0
2020-10-20 13:30:00,147.47,147.54,146.96,147.09,33683.0,133.7704,133.8339,133.3078,133.4257,33683.0
2020-10-20 14:00:00,147.13,147.17,146.71,146.87,33569.0,133.462,133.4983,133.081,133.2261,33569.0
2020-10-20 14:30:00,146.89,147.04,146.77,146.88,27143.0,133.2443,133.3804,133.1354,133.2352,27143.0
2020-10-20 15:00:00,146.87,147.05,146.0,146.95,43969.0,133.2261,133.3894,132.437,133.2987,43969.0
2020-10-20 15:30:00,146.95,147.13,146.48,146.59,197457.0,133.2987,133.462,132.8724,132.9722,197457.0
2020-10-21 09:30:00,147.09,147.59,145.85,147.43,64632.0,133.4257,133.8793,132.3009,133.7341,64632.0
2020-10-21 10:00:00,147.54,147.68,147.14,147.2,15763.0,133.8339,133.9609,133.4711,133.5255,15763.0
2020-10-21 10:30:00,147.2,147.24,146.79,146.86,22594.0,133.5255,133.5618,133.1536,133.2171,22594.0
2020-10-21 11:00:00,146.87,147.07,146.33,146.97,49759.0,133.2261,133.4076,132.7363,133.3169,49759.0
2020-10-21 11:30:00,146.91,147.33,146.84,146.84,35834.0,133.2624,133.6434,133.1989,133.1989,35834.0
2020-10-21 12:00:00,146.83,147.61,146.73,147.23,27737.0,133.1899,133.8974,133.0992,133.5527,27737.0
2020-10-21 12:30:00,147.37,147.37,146.61,146.69,19710.0,133.6797,133.6797,132.9903,133.0629,19710.0
2020-10-21 13:00:00,146.61,147.78,146.6,147.52,202776.0,132.9903,134.0516,132.9812,133.8158,202776.0
2020-10-21 13:30:00,147.56,147.62,147.03,147.03,23749.0,133.852,133.9065,133.3713,133.3713,23749.0
2020-10-21 14:00:00,147.12,147.91,147.09,147.84,14973.0,133.4529,134.1695,133.4257,134.106,14973.0
2020-10-21 14:30:00,147.83,148.06,147.71,147.99,21547.0,134.097,134.3056,133.9881,134.2421,21547.0
2020-10-21 15:00:00,148.06,148.07,147.28,147.56,50880.0,134.3056,134.3147,133.5981,133.852,50880.0
2020-10-21 15:30:00,147.66,147.8,146.8,146.81,74805.0,133.9428,134.0698,133.1626,133.1717,74805.0
2020-10-22 09:30:00,147.06,147.5,146.09,146.93,62706.0,133.3985,133.7976,132.5186,133.2806,62706.0
2020-10-22 10:00:00,146.88,146.93,146.14,146.46,62540.0,133.2352,133.2806,132.564,132.8542,62540.0
2020-10-22 10:30:00,146.43,146.95,146.1,146.49,98982.0,132.827,133.2987,132.5277,132.8814,98982.0
2020-10-22 11:00:00,146.5,147.2,146.44,146.87,49987.0,132.8905,133.5255,132.8361,133.2261,49987.0
2020-10-22 11:30:00,147.01,147.17,146.47,146.48,29599.0,133.3531,133.4983,132.8633,132.8724,29599.0
2020-10-22 12:00:00,146.55,147.09,146.38,147.06,32348.0,132.9359,133.4257,132.7817,133.3985,32348.0
2020-10-22 12:30:00,147.06,147.54,146.9,147.35,17971.0,133.3985,133.8339,133.2534,133.6616,17971.0
2020-10-22 13:00:00,147.39,148.13,147.37,148.02,25137.0,133.6978,134.3691,133.6797,134.2693,25137.0
2020-10-22 13:30:00,148.13,148.47,147.85,148.46,24285.0,134.3691,134.6775,134.1151,134.6684,24285.0
2020-10-22 14:00:00,148.41,148.79,148.26,148.61,33454.0,134.6231,134.9678,134.487,134.8045,33454.0
2020-10-22 14:30:00,148.56,148.76,148.53,148.55,33320.0,134.7592,134.9406,134.7319,134.7501,33320.0
2020-10-22 15:00:00,148.57,149.15,148.28,149.14,59055.0,134.7682,135.2943,134.5052,135.2853,59055.0
2020-10-22 15:30:00,149.11,149.5,148.7,148.74,180106.0,135.2581,135.6118,134.8861,134.9224,180106.0
2020-10-23 09:30:00,150.07,150.4,149.44,149.79,70370.0,136.1289,136.4282,135.5574,135.8749,70370.0
2020-10-23 10:00:00,149.73,149.73,148.7,148.94,68204.0,135.8205,135.8205,134.8861,135.1038,68204.0
2020-10-23 10:30:00,148.94,149.29,148.7,148.86,32076.0,135.1038,135.4213,134.8861,135.0313,32076.0
2020-10-23 11:00:00,148.9,149.19,148.35,148.6,31217.0,135.0676,135.3306,134.5687,134.7954,31217.0
2020-10-23 11:30:00,148.56,148.78,148.33,148.64,26419.0,134.7592,134.9587,134.5505,134.8317,26419.0
2020-10-23 12:00:00,148.64,148.95,148.52,148.87,35367.0,134.8317,135.1129,134.7229,135.0404,35367.0
2020-10-23 12:30:00,148.83,149.11,148.65,148.91,36406.0,135.0041,135.2581,134.8408,135.0766,36406.0
2020-10-23 13:00:00,148.86,149.49,148.8,149.49,27714.0,135.0313,135.6028,134.9769,135.6028,27714.0
2020-10-23 13:30:00,149.49,149.67,149.2,149.42,34333.0,135.6028,135.766,135.3397,135.5393,34333.0
2020-10-23 14:00:00,149.37,149.67,149.32,149.54,28371.0,135.4939,135.766,135.4485,135.6481,28371.0
2020-10-23 14:30:00,149.54,149.61,149.37,149.51,45795.0,135.6481,135.7116,135.4939,135.6209,45795.0
2020-10-23 15:00:00,149.5,149.78,149.43,149.47,50268.0,135.6118,135.8658,135.5483,135.5846,50268.0
2020-10-23 15:30:00,149.46,149.5,149.03,149.2,93615.0,135.5755,135.6118,135.1855,135.3397,93615.0
2020-10-26 09:30:00,147.4,147.41,146.22,146.61,103496.0,133.7069,133.716,132.6365,132.9903,103496.0
2020-10-26 10:00:00,146.55,147.06,146.44,146.59,191588.0,132.9359,133.3985,132.8361,132.9722,191588.0
2020-10-26 10:30:00,146.6,146.69,146.23,146.42,328676.0,132.9812,133.0629,132.6456,132.818,328676.0
2020-10-26 11:00:00,146.46,146.57,146.05,146.29,314069.0,132.8542,132.954,132.4823,132.7,314069.0
2020-10-26 11:30:00,146.27,146.38,145.47,145.77,134444.0,132.6819,132.7817,131.9562,132.2283,134444.0
2020-10-26 12:00:00,145.75,146.14,145.59,146.06,73181.0,132.2102,132.564,132.0651,132.4914,73181.0
2020-10-26 12:30:00,146.0,146.05,145.49,145.53,125540.0,132.437,132.4823,131.9743,132.0106,125540.0
2020-10-26 13:00:00,145.51,145.66,144.65,144.72,93765.0,131.9925,132.1286,131.2124,131.2759,93765.0
2020-10-26 13:30:00,144.77,145.14,144.58,145.06,73530.0,131.3212,131.6569,131.1489,131.5843,73530.0
2020-10-26 14:00:00,145.09,145.56,144.93,145.53,57150.0,131.6115,132.0378,131.4664,132.0106,57150.0
2020-10-26 14:30:00,145.54,145.86,145.07,145.45,73001.0,132.0197,132.31,131.5934,131.9381,73001.0
2020-10-26 15:00:00,145.38,145.58,145.02,145.31,69278.0,131.8746,132.056,131.548,131.8111,69278.0
2020-10-26 15:30:00,145.32,145.77,144.94,145.77,227580.0,131.8201,132.2283,131.4754,132.2283,227580.0
2020-10-27 09:30:00,145.91,147.06,145.89,146.66,118754.0,132.3553,133.3985,132.3372,133.0357,118754.0
2020-10-27 10:00:00,146.73,147.05,146.01,146.23,81385.0,133.0992,133.3894,132.446,132.6456,81385.0
2020-10-27 10:30:00,146.15,146.4,145.71,145.71,95635.0,132.573,132.7998,132.1739,132.1739,95635.0
2020-10-27 11:00:00,145.61,146.32,145.57,146.21,76972.0,132.0832,132.7272,132.0469,132.6275,76972.0
2020-10-27 11:30:00,146.21,146.59,146.05,146.47,156811.0,132.6275,132.9722,132.4823,132.8633,156811.0
2020-10-27 12:00:00,146.49,146.67,146.33,146.48,253185.0,132.8814,133.0447,132.7363,132.8724,253185.0
2020-10-27 12:30:00,146.5,146.5,146.0,146.35,69613.0,132.8905,132.8905,132.437,132.7545,69613.0
2020-10-27 13:00:00,146.29,146.8,146.14,146.73,46589.0,132.7,133.1626,132.564,133.0992,46589.0
2020-10-27 13:30:00,146.74,147.2,146.25,146.44,68866.0,133.1082,133.5255,132.6637,132.8361,68866.0
2020-10-27 14:00:00,146.43,146.9,146.3,146.8,74765.0,132.827,133.2534,132.7091,133.1626,74765.0
2020-10-27 14:30:00,146.83,146.89,146.39,146.71,56770.0,133.1899,133.2443,132.7907,133.081,56770.0
2020-10-27 15:00:00,146.69,146.73,146.28,146.51,70374.0,133.0629,133.0992,132.691,132.8996,70374.0
2020-10-27 15:30:00,146.53,146.57,145.66,146.0,168390.0,132.9177,132.954,132.1286,132.437,168390.0
2020-10-28 09:30:00,155.22,159.35,154.14,158.46,808891.0,140.8005,144.5468,139.8208,143.7395,808891.0
2020-10-28 10:00:00,158.35,158.35,154.85,155.43,250702.0,143.6397,143.6397,140.4648,140.9909,250702.0
2020-10-28 10:30:00,155.43,155.9,154.08,155.08,235980.0,140.9909,141.4173,139.7664,140.6735,235980.0
2020-10-28 11:00:00,155.11,155.39,154.1,154.25,131307.0,140.7007,140.9547,139.7845,139.9206,131307.0
2020-10-28 11:30:00,154.27,155.7,153.88,155.52,145874.0,139.9387,141.2359,139.5849,141.0726,145874.0
2020-10-28 12:00:00,155.6,155.93,154.6,154.67,233086.0,141.1452,141.4445,140.238,140.3015,233086.0
2020-10-28 12:30:00,154.7,154.95,153.9,154.79,125500.0,140.3288,140.5555,139.6031,140.4104,125500.0
2020-10-28 13:00:00,154.7,155.63,154.41,155.45,93244.0,140.3288,141.1724,140.0657,141.0091,93244.0
2020-10-28 13:30:00,155.5,156.82,155.3,156.61,114905.0,141.0544,142.2518,140.873,142.0613,114905.0
2020-10-28 14:00:00,156.61,157.39,156.28,157.26,150437.0,142.0613,142.7689,141.762,142.6509,150437.0
2020-10-28 14:30:00,157.23,157.34,156.73,157.17,111475.0,142.6237,142.7235,142.1702,142.5693,111475.0
2020-10-28 15:00:00,157.19,157.38,156.23,156.23,141155.0,142.5874,142.7598,141.7166,141.7166,141155.0
2020-10-28 15:30:00,156.22,156.6,155.06,155.06,550036.0,141.7076,142.0523,140.6553,140.6553,550036.0
2020-10-29 09:30:00,154.67,156.16,153.49,155.84,137285.0,140.3015,141.6531,139.2312,141.3629,137285.0
2020-10-29 10:00:00,155.78,156.49,155.78,156.44,81012.0,141.3084,141.9525,141.3084,141.9071,81012.0
2020-10-29 10:30:00,156.5,158.25,156.45,158.1,87974.0,141.9615,143.549,141.9162,143.4129,87974.0
2020-10-29 11:00:00,158.15,158.15,156.76,157.18,55893.0,143.4583,143.4583,142.1974,142.5784,55893.0
2020-10-29 11:30:00,157.21,157.29,156.3,156.53,42442.0,142.6056,142.6782,141.7801,141.9888,42442.0
2020-10-29 12:00:00,156.6,156.92,156.2,156.47,42452.0,142.0523,142.3425,141.6894,141.9343,42452.0
2020-10-29 12:30:00,156.37,157.13,156.37,156.95,50424.0,141.8436,142.533,141.8436,142.3697,50424.0
2020-10-29 13:00:00,157.02,157.23,156.49,157.23,56632.0,142.4332,142.6237,141.9525,142.6237,56632.0
2020-10-29 13:30:00,157.21,158.56,157.21,157.9,76504.0,142.6056,143.8302,142.6056,143.2315,76504.0
2020-10-29 14:00:00,157.91,159.0,157.87,158.77,91796.0,143.2406,144.2293,143.2043,144.0207,91796.0
2020-10-29 14:30:00,158.8,159.07,158.24,158.4,64688.0,144.0479,144.2928,143.5399,143.685,64688.0
2020-10-29 15:00:00,158.43,158.83,158.06,158.73,77858.0,143.7123,144.0751,143.3766,143.9844,77858.0
2020-10-29 15:30:00,158.73,159.46,158.11,158.2,337527.0,143.9844,144.6466,143.422,143.5036,337527.0
2020-10-30 09:30:00,156.88,158.66,156.21,158.59,123133.0,142.3062,143.9209,141.6985,143.8574,123133.0
2020-10-30 10:00:00,158.55,158.68,157.3,157.38,73862.0,143.8211,143.939,142.6872,142.7598,73862.0
2020-10-30 10:30:00,157.3,157.8,156.84,156.97,97793.0,142.6872,143.1408,142.27,142.3879,97793.0
2020-10-30 11:00:00,156.9,158.64,156.9,157.67,91073.0,142.3244,143.9027,142.3244,143.0229,91073.0
2020-10-30 11:30:00,157.51,158.38,157.11,158.27,74396.0,142.8777,143.6669,142.5149,143.5671,74396.0
2020-10-30 12:00:00,158.21,159.42,158.12,159.31,121932.0,143.5127,144.6103,143.4311,144.5105,121932.0
2020-10-30 12:30:00,159.27,159.28,157.65,157.65,61450.0,144.4742,144.4833,143.0047,143.0047,61450.0
2020-10-30 13:00:00,157.62,157.79,157.01,157.47,68240.0,142.9775,143.1317,142.4242,142.8414,68240.0
2020-10-30 13:30:00,157.46,157.48,156.85,156.99,58417.0,142.8324,142.8505,142.279,142.406,58417.0
2020-10-30 14:00:00,157.08,157.64,156.57,156.64,60286.0,142.4877,142.9956,142.025,142.0885,60286.0
2020-10-30 14:30:00,156.68,156.77,155.79,156.42,68119.0,142.1248,142.2065,141.3175,141.889,68119.0
2020-10-30 15:00:00,156.35,157.38,156.17,157.21,74832.0,141.8255,142.7598,141.6622,142.6056,74832.0
2020-10-30 15:30:00,157.11,158.14,156.3,158.1,370948.0,142.5149,143.4492,141.7801,143.4129,370948.0
2020-11-02 09:30:00,159.45,161.45,158.5,160.07,189233.0,144.6375,146.4517,143.7757,145.1999,189233.0
2020-11-02 10:00:00,160.1,162.0,160.06,160.87,123855.0,145.2271,146.9506,145.1908,145.9256,123855.0
2020-11-02 10:30:00,160.81,161.2,160.59,160.92,76478.0,145.8712,146.2249,145.6716,145.9709,76478.0
2020-11-02 11:00:00,160.95,161.4,160.63,161.4,77481.0,145.9982,146.4063,145.7079,146.4063,77481.0
2020-11-02 11:30:00,161.41,161.43,160.73,161.13,56719.0,146.4154,146.4336,145.7986,146.1614,56719.0
2020-11-02 12:00:00,161.16,161.31,160.88,161.3,60727.0,146.1886,146.3247,145.9347,146.3156,60727.0
2020-11-02 12:30:00,161.26,161.3,160.46,160.76,42632.0,146.2794,146.3156,145.5537,145.8258,42632.0
2020-11-02 13:00:00,160.76,160.88,159.9,160.16,53753.0,145.8258,145.9347,145.0457,145.2815,53753.0
2020-11-02 13:30:00,160.24,160.3,159.71,159.99,66985.0,145.3541,145.4085,144.8733,145.1273,66985.0
2020-11-02 14:00:00,159.92,160.69,159.89,160.66,63428.0,145.0638,145.7623,145.0366,145.7351,63428.0
2020-11-02 14:30:00,160.66,161.51,160.52,161.49,84063.0,145.7351,146.5061,145.6081,146.488,84063.0
2020-11-02 15:00:00,161.5,162.08,161.44,161.88,132972.0,146.4971,147.0232,146.4426,146.8418,132972.0
2020-11-02 15:30:00,161.92,162.07,160.58,161.35,313917.0,146.878,147.0141,145.6625,146.361,313917.0
2020-11-03 09:30:00,163.6,164.87,163.07,164.59,116980.0,148.402,149.554,147.9212,149.3,116980.0
2020-11-03 10:00:00,164.57,165.94,164.17,165.53,119947.0,149.2819,150.5246,148.919,150.1527,119947.0
2020-11-03 10:30:00,165.56,165.87,164.9,165.3,108975.0,150.1799,150.4611,149.5812,149.944,108975.0
2020-11-03 11:00:00,165.38,165.76,165.14,165.28,50813.0,150.0166,150.3613,149.7989,149.9259,50813.0
2020-11-03 11:30:00,165.3,165.85,165.13,165.26,51756.0,149.944,150.443,149.7898,149.9078,51756.0
2020-11-03 12:00:00,165.33,165.58,164.96,165.27,58867.0,149.9713,150.198,149.6356,149.9168,58867.0
2020-11-03 12:30:00,165.33,165.56,165.14,165.47,70015.0,149.9713,150.1799,149.7989,150.0983,70015.0
2020-11-03 13:00:00,165.47,165.61,165.31,165.43,68576.0,150.0983,150.2252,149.9531,150.062,68576.0
2020-11-03 13:30:00,165.42,165.66,164.69,164.99,58402.0,150.0529,150.2706,149.3907,149.6628,58402.0
2020-11-03 14:00:00,165.0,165.69,164.9,165.58,52665.0,149.6719,150.2978,149.5812,150.198,52665.0
2020-11-03 14:30:00,165.67,166.0,165.54,165.96,58977.0,150.2797,150.579,150.1618,150.5427,58977.0
2020-11-03 15:00:00,165.93,166.4,165.76,166.29,72715.0,150.5155,150.9419,150.3613,150.8421,72715.0
2020-11-03 15:30:00,166.35,167.37,166.28,166.48,312706.0,150.8965,151.8217,150.833,151.0144,312706.0
2020-11-04 09:30:00,167.88,168.55,165.0,167.0,198464.0,152.2844,152.8921,149.6719,151.4861,198464.0
2020-11-04 10:00:00,167.21,168.68,167.0,167.34,154303.0,151.6766,153.0101,151.4861,151.7945,154303.0
2020-11-04 10:30:00,167.38,167.81,166.38,167.64,76588.0,151.8308,152.2209,150.9237,152.0667,76588.0
2020-11-04 11:00:00,167.67,167.73,166.66,167.18,46326.0,152.0939,152.1483,151.1777,151.6494,46326.0
2020-11-04 11:30:00,167.27,167.8,166.77,167.53,52328.0,151.731,152.2118,151.2775,151.9669,52328.0
2020-11-04 12:00:00,167.47,168.01,167.29,167.61,107802.0,151.9125,152.4023,151.7492,152.0395,107802.0
2020-11-04 12:30:00,167.68,168.2,167.27,167.42,49604.0,152.103,152.5746,151.731,151.8671,49604.0
2020-11-04 13:00:00,167.41,167.58,166.49,166.6,71118.0,151.858,152.0122,151.0235,151.1233,71118.0
2020-11-04 13:30:00,166.72,166.98,165.58,166.23,82411.0,151.2321,151.468,150.198,150.7877,82411.0
2020-11-04 14:00:00,166.29,166.47,165.62,165.64,55260.0,150.8421,151.0054,150.2343,150.2525,55260.0
2020-11-04 14:30:00,165.59,165.87,164.73,164.89,120548.0,150.2071,150.4611,149.427,149.5721,120548.0
2020-11-04 15:00:00,164.81,164.95,164.18,164.61,121774.0,149.4996,149.6266,148.9281,149.3181,121774.0
2020-11-04 15:30:00,164.56,164.94,163.85,164.55,289484.0,149.2728,149.6175,148.6287,149.2637,289484.0
2020-11-05 09:30:00,165.65,166.87,165.19,165.7,137169.0,150.2615,151.3682,149.8443,150.3069,137169.0
2020-11-05 10:00:00,165.68,166.38,164.88,166.08,200141.0,150.2887,150.9237,149.5631,150.6516,200141.0
2020-11-05 10:30:00,166.03,166.18,165.04,165.61,110196.0,150.6062,150.7423,149.7082,150.2252,110196.0
2020-11-05 11:00:00,165.55,165.88,164.34,164.44,85776.0,150.1708,150.4702,149.0732,149.1639,85776.0
2020-11-05 11:30:00,164.49,164.79,163.73,163.79,59140.0,149.2093,149.4814,148.5199,148.5743,59140.0
2020-11-05 12:00:00,163.77,164.46,163.08,163.09,83436.0,148.5562,149.1821,147.9303,147.9393,83436.0
2020-11-05 12:30:00,163.29,163.77,163.18,163.38,81929.0,148.1208,148.5562,148.021,148.2024,81929.0
2020-11-05 13:00:00,163.47,163.85,163.31,163.31,92978.0,148.284,148.6287,148.1389,148.1389,92978.0
2020-11-05 13:30:00,163.33,163.75,163.31,163.35,64694.0,148.1571,148.538,148.1389,148.1752,64694.0
2020-11-05 14:00:00,163.37,163.74,163.32,163.51,72182.0,148.1933,148.529,148.148,148.3203,72182.0
2020-11-05 14:30:00,163.51,163.57,163.01,163.33,123097.0,148.3203,148.3748,147.8668,148.1571,123097.0
2020-11-05 15:00:00,163.36,163.42,162.53,162.99,147956.0,148.1843,148.2387,147.4314,147.8486,147956.0
2020-11-05 15:30:00,163.03,163.03,161.94,162.78,455661.0,147.8849,147.8849,146.8962,147.6581,455661.0
2020-11-06 09:30:00,164.8,165.26,163.56,164.46,309358.0,149.4905,149.9078,148.3657,149.1821,309358.0
2020-11-06 10:00:00,164.52,165.66,164.51,164.88,128512.0,149.2365,150.2706,149.2274,149.5631,128512.0
2020-11-06 10:30:00,164.79,165.14,164.06,164.19,85423.0,149.4814,149.7989,148.8192,148.9372,85423.0
2020-11-06 11:00:00,164.24,165.06,163.92,164.55,100288.0,148.9825,149.7263,148.6922,149.2637,100288.0
2020-11-06 11:30:00,164.59,164.99,164.07,164.44,57852.0,149.3,149.6628,148.8283,149.1639,57852.0
2020-11-06 12:00:00,164.44,164.65,164.07,164.34,48472.0,149.1639,149.3544,148.8283,149.0732,48472.0
2020-11-06 12:30:00,164.37,165.04,164.27,165.01,61110.0,149.1004,149.7082,149.0097,149.681,61110.0
2020-11-06 13:00:00,165.02,165.41,164.93,165.26,57861.0,149.6901,150.0438,149.6084,149.9078,57861.0
2020-11-06 13:30:00,165.28,165.5,165.16,165.26,34297.0,149.9259,150.1255,149.8171,149.9078,34297.0
2020-11-06 14:00:00,165.32,165.47,165.04,165.3,37070.0,149.9622,150.0983,149.7082,149.944,37070.0
2020-11-06 14:30:00,165.33,165.35,164.91,165.15,42192.0,149.9713,149.9894,149.5903,149.808,42192.0
2020-11-06 15:00:00,165.12,165.52,164.78,165.52,44172.0,149.7808,150.1436,149.4724,150.1436,44172.0
2020-11-06 15:30:00,165.53,166.58,165.44,166.24,189189.0,150.1527,151.1051,150.071,150.7967,189189.0
2020-11-09 09:30:00,173.47,174.79,171.01,172.24,312548.0,157.3551,158.5524,155.1236,156.2393,312548.0
2020-11-09 10:00:00,172.3,174.4,172.3,173.52,150786.0,156.2938,158.1987,156.2938,157.4004,150786.0
2020-11-09 10:30:00,173.5,173.88,171.7,172.55,84079.0,157.3823,157.727,155.7495,156.5205,84079.0
2020-11-09 11:00:00,172.65,172.77,171.32,172.03,70877.0,156.6112,156.7201,155.4048,156.0488,70877.0
2020-11-09 11:30:00,172.11,172.26,171.54,171.87,51605.0,156.1214,156.2575,155.6044,155.9037,51605.0
2020-11-09 12:00:00,172.07,172.48,171.24,172.04,98547.0,156.0851,156.457,155.3322,156.0579,98547.0
2020-11-09 12:30:00,172.06,172.85,171.93,172.58,49805.0,156.0761,156.7927,155.9581,156.5478,49805.0
2020-11-09 13:00:00,172.65,172.96,171.88,171.91,49005.0,156.6112,156.8925,155.9128,155.94,49005.0
2020-11-09 13:30:00,171.97,172.09,171.24,171.44,62924.0,155.9944,156.1033,155.3322,155.5137,62924.0
2020-11-09 14:00:00,171.52,171.79,170.74,171.2,39411.0,155.5862,155.8311,154.8787,155.296,39411.0
2020-11-09 14:30:00,171.34,172.17,171.03,171.72,48725.0,155.4229,156.1758,155.1417,155.7676,48725.0
2020-11-09 15:00:00,171.72,172.19,170.99,171.19,77384.0,155.7676,156.194,155.1055,155.2869,77384.0
2020-11-09 15:30:00,171.24,172.13,169.65,169.89,197693.0,155.3322,156.1396,153.8899,154.1076,197693.0
2020-11-10 09:30:00,169.03,172.42,168.18,172.42,105233.0,153.3275,156.4026,152.5565,156.4026,105233.0
2020-11-10 10:00:00,172.37,173.15,171.89,172.54,69931.0,156.3573,157.0648,155.9219,156.5115,69931.0
2020-11-10 10:30:00,172.71,172.72,171.56,172.19,92417.0,156.6657,156.6747,155.6225,156.194,92417.0
2020-11-10 11:00:00,172.16,172.91,172.0,172.86,115452.0,156.1668,156.8471,156.0216,156.8017,115452.0
2020-11-10 11:30:00,172.82,173.03,172.15,172.76,58051.0,156.7655,156.9559,156.1577,156.711,58051.0
2020-11-10 12:00:00,172.79,173.39,172.72,172.88,48254.0,156.7382,157.2825,156.6747,156.8199,48254.0
2020-11-10 12:30:00,172.95,173.03,172.29,172.29,42366.0,156.8834,156.9559,156.2847,156.2847,42366.0
2020-11-10 13:00:00,172.32,172.48,170.97,171.09,27206.0,156.3119,156.457,155.0873,155.1962,27206.0
2020-11-10 13:30:00,171.08,171.55,170.76,171.53,52031.0,155.1871,155.6134,154.8968,155.5953,52031.0
2020-11-10 14:00:00,171.48,172.11,170.47,170.72,36966.0,155.5499,156.1214,154.6338,154.8605,36966.0
2020-11-10 14:30:00,170.73,171.69,170.73,171.08,24015.0,154.8696,155.7404,154.8696,155.1871,24015.0
2020-11-10 15:00:00,171.07,171.66,170.67,171.64,35282.0,155.178,155.7132,154.8152,155.6951,35282.0
2020-11-10 15:30:00,171.49,171.9,170.83,171.04,151269.0,155.559,155.9309,154.9603,155.1508,151269.0
2020-11-11 09:30:00,171.8,172.0,170.75,171.0,120612.0,155.8402,156.0216,154.8878,155.1145,120612.0
2020-11-11 10:00:00,170.89,171.5,170.56,171.49,44172.0,155.0147,155.5681,154.7154,155.559,44172.0
2020-11-11 10:30:00,171.5,172.45,171.5,172.41,94944.0,155.5681,156.4298,155.5681,156.3935,94944.0
2020-11-11 11:00:00,172.38,172.57,171.88,172.04,61961.0,156.3663,156.5387,155.9128,156.0579,61961.0
2020-11-11 11:30:00,172.15,172.28,171.8,172.26,39700.0,156.1577,156.2756,155.8402,156.2575,39700.0
2020-11-11 12:00:00,172.3,172.93,172.3,172.86,45065.0,156.2938,156.8652,156.2938,156.8017,45065.0
2020-11-11 12:30:00,172.84,173.18,172.75,172.9,40094.0,156.7836,157.092,156.702,156.838,40094.0
2020-11-11 13:00:00,172.96,173.33,172.86,173.09,56197.0,156.8925,157.2281,156.8017,157.0104,56197.0
2020-11-11 13:30:00,173.09,173.22,172.36,172.38,73081.0,157.0104,157.1283,156.3482,156.3663,73081.0
2020-11-11 14:00:00,172.37,172.82,172.2,172.25,72134.0,156.3573,156.7655,156.2031,156.2484,72134.0
2020-11-11 14:30:00,172.3,172.4,171.79,172.09,50363.0,156.2938,156.3845,155.8311,156.1033,50363.0
2020-11-11 15:00:00,172.11,172.23,171.47,171.47,95160.0,156.1214,156.2303,155.5409,155.5409,95160.0
2020-11-11 15:30:00,171.37,172.41,171.37,171.79,229580.0,155.4502,156.3935,155.4502,155.8311,229580.0
2020-11-12 09:30:00,170.85,171.86,170.01,170.41,65956.0,154.9785,155.8946,154.2165,154.5793,65956.0
2020-11-12 10:00:00,170.39,171.04,170.16,170.67,59908.0,154.5612,155.1508,154.3526,154.8152,59908.0
2020-11-12 10:30:00,170.64,171.19,170.62,170.97,76476.0,154.788,155.2869,154.7698,155.0873,76476.0
2020-11-12 11:00:00,170.94,171.05,170.72,170.84,43043.0,155.0601,155.1599,154.8605,154.9694,43043.0
2020-11-12 11:30:00,170.9,170.97,170.34,170.69,37110.0,155.0238,155.0873,154.5158,154.8333,37110.0
2020-11-12 12:00:00,170.69,170.69,169.73,169.74,49427.0,154.8333,154.8333,153.9625,153.9716,49427.0
2020-11-12 12:30:00,169.74,170.05,168.86,169.13,59532.0,153.9716,154.2528,153.1733,153.4182,59532.0
2020-11-12 13:00:00,169.13,169.37,168.47,168.72,55474.0,153.4182,153.636,152.8196,153.0463,55474.0
2020-11-12 13:30:00,168.63,169.58,168.57,169.57,46019.0,152.9647,153.8264,152.9103,153.8174,46019.0
2020-11-12 14:00:00,169.57,169.87,168.94,169.18,52038.0,153.8174,154.0895,153.2459,153.4636,52038.0
2020-11-12 14:30:00,169.15,169.5,168.63,168.76,49099.0,153.4364,153.7539,152.9647,153.0826,49099.0
2020-11-12 15:00:00,168.81,169.31,168.5,168.77,51945.0,153.128,153.5815,152.8468,153.0917,51945.0
2020-11-12 15:30:00,168.76,169.65,168.47,169.48,120758.0,153.0826,153.8899,152.8196,153.7357,120758.0
2020-11-13 09:30:00,171.0,171.59,169.63,171.53,54906.0,155.1145,155.6497,153.8718,155.5953,54906.0
2020-11-13 10:00:00,171.46,171.8,170.85,171.34,25878.0,155.5318,155.8402,154.9785,155.4229,25878.0
2020-11-13 10:30:00,171.3,171.33,170.42,170.55,34713.0,155.3867,155.4139,154.5884,154.7063,34713.0
2020-11-13 11:00:00,170.59,171.04,170.58,170.99,44566.0,154.7426,155.1508,154.7335,155.1055,44566.0
2020-11-13 11:30:00,171.04,171.16,170.86,171.03,24201.0,155.1508,155.2597,154.9875,155.1417,24201.0
2020-11-13 12:00:00,171.03,171.06,170.28,170.35,28491.0,155.1417,155.169,154.4614,154.5249,28491.0
2020-11-13 12:30:00,170.43,170.67,170.34,170.58,27300.0,154.5975,154.8152,154.5158,154.7335,27300.0
2020-11-13 13:00:00,170.61,170.95,170.56,170.83,22730.0,154.7608,155.0692,154.7154,154.9603,22730.0
2020-11-13 13:30:00,170.81,171.1,170.7,170.93,26578.0,154.9422,155.2052,154.8424,155.051,26578.0
2020-11-13 14:00:00,171.03,171.64,171.0,171.27,36803.0,155.1417,155.6951,155.1145,155.3594,36803.0
2020-11-13 14:30:00,171.31,171.42,170.66,171.0,48674.0,155.3957,155.4955,154.8061,155.1145,48674.0
2020-11-13 15:00:00,170.93,171.12,170.7,171.11,36540.0,155.051,155.2234,154.8424,155.2143,36540.0
2020-11-13 15:30:00,171.11,171.93,170.99,171.63,126846.0,155.2143,155.9581,155.1055,155.686,126846.0
2020-11-16 09:30:00,174.0,174.0,172.45,173.36,162644.0,157.8358,157.8358,156.4298,157.2553,162644.0
2020-11-16 10:00:00,173.2,173.69,172.63,173.68,74231.0,157.1102,157.5546,156.5931,157.5456,74231.0
2020-11-16 10:30:00,173.75,174.68,173.64,174.65,127741.0,157.6091,158.4527,157.5093,158.4255,127741.0
2020-11-16 11:00:00,174.69,175.92,174.47,175.71,118972.0,158.4617,159.5775,158.2622,159.387,118972.0
2020-11-16 11:30:00,175.59,175.86,175.35,175.71,88857.0,159.2781,159.523,159.0604,159.387,88857.0
2020-11-16 12:00:00,175.71,176.05,175.7,176.02,62242.0,159.387,159.6954,159.3779,159.6682,62242.0
2020-11-16 12:30:00,176.0,176.42,175.91,176.37,67722.0,159.65,160.031,159.5684,159.9857,67722.0
2020-11-16 13:00:00,176.37,176.37,175.75,175.86,78396.0,159.9857,159.9857,159.4233,159.523,78396.0
2020-11-16 13:30:00,175.88,176.25,175.76,176.03,86145.0,159.5412,159.8768,159.4323,159.6773,86145.0
2020-11-16 14:00:00,176.06,176.42,175.85,176.32,64276.0,159.7045,160.031,159.514,159.9403,64276.0
2020-11-16 14:30:00,176.39,176.59,176.24,176.54,52190.0,160.0038,160.1852,159.8677,160.1399,52190.0
2020-11-16 15:00:00,176.52,176.83,176.1,176.63,66636.0,160.1217,160.4029,159.7408,160.2215,66636.0
2020-11-16 15:30:00,176.64,177.19,176.33,177.06,281839.0,160.2306,160.7295,159.9494,160.6116,281839.0
2020-11-17 09:30:00,175.0,176.04,174.25,175.05,113094.0,158.7429,159.6863,158.0626,158.7883,113094.0
2020-11-17 10:00:00,175.08,175.42,174.72,174.91,59398.0,158.8155,159.1239,158.489,158.6613,59398.0
2020-11-17 10:30:00,174.9,175.18,174.4,175.17,41344.0,158.6522,158.9062,158.1987,158.8971,41344.0
2020-11-17 11:00:00,175.15,175.57,174.82,175.47,36978.0,158.879,159.26,158.5797,159.1693,36978.0
2020-11-17 11:30:00,175.47,175.97,175.32,175.92,45596.0,159.1693,159.6228,159.0332,159.5775,45596.0
2020-11-17 12:00:00,175.9,176.3,175.62,176.28,29116.0,159.5593,159.9222,159.3053,159.904,29116.0
2020-11-17 12:30:00,176.26,176.27,175.96,176.27,21344.0,159.8859,159.895,159.6138,159.895,21344.0
2020-11-17 13:00:00,176.29,176.37,176.07,176.21,17224.0,159.9131,159.9857,159.7135,159.8405,17224.0
2020-11-17 13:30:00,176.24,176.27,175.9,176.16,22507.0,159.8677,159.895,159.5593,159.7952,22507.0
2020-11-17 14:00:00,176.15,176.52,176.14,176.15,25147.0,159.7861,160.1217,159.777,159.7861,25147.0
2020-11-17 14:30:00,176.17,176.58,176.09,176.24,22461.0,159.8043,160.1762,159.7317,159.8677,22461.0
2020-11-17 15:00:00,176.19,176.38,175.91,176.11,46681.0,159.8224,159.9947,159.5684,159.7498,46681.0
2020-11-17 15:30:00,176.12,176.45,175.85,176.15,166049.0,159.7589,160.0582,159.514,159.7861,166049.0
2020-11-18 09:30:00,176.15,176.15,173.82,174.5,95254.0,159.7861,159.7861,157.6726,158.2894,95254.0
2020-11-18 10:00:00,174.52,175.17,174.35,175.1,38720.0,158.3075,158.8971,158.1533,158.8337,38720.0
2020-11-18 10:30:00,175.11,175.42,174.63,175.24,34954.0,158.8427,159.1239,158.4073,158.9606,34954.0
2020-11-18 11:00:00,175.21,176.18,175.18,176.11,39211.0,158.9334,159.8133,158.9062,159.7498,39211.0
2020-11-18 11:30:00,176.14,176.18,175.64,175.81,25087.0,159.777,159.8133,159.3235,159.4777,25087.0
2020-11-18 12:00:00,175.82,176.16,175.63,175.81,24459.0,159.4868,159.7952,159.3144,159.4777,24459.0
2020-11-18 12:30:00,175.74,175.77,175.1,175.23,25427.0,159.4142,159.4414,158.8337,158.9516,25427.0
2020-11-18 13:00:00,175.23,175.29,174.83,174.84,32897.0,158.9516,159.006,158.5887,158.5978,32897.0
2020-11-18 13:30:00,174.81,175.19,174.21,174.28,57738.0,158.5706,158.9153,158.0263,158.0898,57738.0
2020-11-18 14:00:00,174.28,174.44,173.59,174.0,53444.0,158.0898,158.235,157.4639,157.8358,53444.0
2020-11-18 14:30:00,174.01,174.34,173.76,174.1,26840.0,157.8449,158.1443,157.6181,157.9265,26840.0
2020-11-18 15:00:00,174.09,174.31,173.67,173.68,32010.0,157.9175,158.117,157.5365,157.5456,32010.0
2020-11-18 15:30:00,173.7,173.84,172.88,173.17,133538.0,157.5637,157.6907,156.8199,157.0829,133538.0
2020-11-19 09:30:00,171.73,173.66,171.36,172.97,81025.0,155.7767,157.5274,155.4411,156.9015,81025.0
2020-11-19 10:00:00,172.89,173.6,172.49,172.8,47337.0,156.829,157.473,156.4661,156.7473,47337.0
2020-11-19 10:30:00,172.9,174.35,172.86,173.71,39593.0,156.838,158.1533,156.8017,157.5728,39593.0
2020-11-19 11:00:00,173.67,174.15,173.5,174.0,38343.0,157.5365,157.9719,157.3823,157.8358,38343.0
2020-11-19 11:30:00,173.95,174.02,173.11,173.43,22746.0,157.7905,157.854,157.0285,157.3188,22746.0
2020-11-19 12:00:00,173.46,173.61,173.04,173.13,25268.0,157.346,157.4821,156.965,157.0467,25268.0
2020-11-19 12:30:00,173.1,173.39,172.54,172.59,17174.0,157.0194,157.2825,156.5115,156.5568,17174.0
2020-11-19 13:00:00,172.69,173.28,172.67,173.06,20365.0,156.6475,157.1827,156.6294,156.9832,20365.0
2020-11-19 13:30:00,173.11,173.3,172.98,173.15,21050.0,157.0285,157.2009,156.9106,157.0648,21050.0
2020-11-19 14:00:00,173.11,173.3,172.93,173.25,29382.0,157.0285,157.2009,156.8652,157.1555,29382.0
2020-11-19 14:30:00,173.22,173.98,173.22,173.51,27642.0,157.1283,157.8177,157.1283,157.3914,27642.0
2020-11-19 15:00:00,173.52,173.82,173.21,173.36,38464.0,157.4004,157.6726,157.1192,157.2553,38464.0
2020-11-19 15:30:00,173.33,174.11,173.3,173.62,111791.0,157.2281,157.9356,157.2009,157.4911,111791.0
2020-11-20 09:30:00,173.67,173.78,172.05,172.66,136473.0,157.5365,157.6363,156.067,156.6203,136473.0
2020-11-20 10:00:00,172.7,172.81,171.88,172.51,35395.0,156.6566,156.7564,155.9128,156.4843,35395.0
2020-11-20 10:30:00,172.51,173.19,172.11,172.91,58257.0,156.4843,157.1011,156.1214,156.8471,58257.0
2020-11-20 11:00:00,172.97,173.37,172.82,173.31,82542.0,156.9015,157.2644,156.7655,157.2099,82542.0
2020-11-20 11:30:00,173.31,173.37,172.35,172.55,15103.0,157.2099,157.2644,156.3391,156.5205,15103.0
2020-11-20 12:00:00,172.55,172.71,172.27,172.36,49988.0,156.5205,156.6657,156.2666,156.3482,49988.0
2020-11-20 12:30:00,172.38,172.88,172.05,172.52,74610.0,156.3663,156.8199,156.067,156.4933,74610.0
2020-11-20 13:00:00,172.41,172.63,172.02,172.07,37996.0,156.3935,156.5931,156.0398,156.0851,37996.0
2020-11-20 13:30:00,172.09,172.17,171.82,172.08,40847.0,156.1033,156.1758,155.8584,156.0942,40847.0
2020-11-20 14:00:00,172.06,172.12,171.85,171.95,25877.0,156.0761,156.1305,155.8856,155.9763,25877.0
2020-11-20 14:30:00,171.93,172.09,171.67,171.75,30091.0,155.9581,156.1033,155.7223,155.7949,30091.0
2020-11-20 15:00:00,171.77,171.86,171.29,171.59,46403.0,155.813,155.8946,155.3776,155.6497,46403.0
2020-11-20 15:30:00,171.56,172.13,171.24,171.26,176602.0,155.6225,156.1396,155.3322,155.3504,176602.0
2020-11-23 09:30:00,172.14,173.54,172.07,172.87,73100.0,156.1486,157.4186,156.0851,156.8108,73100.0
2020-11-23 10:00:00,172.96,173.05,171.3,171.3,43170.0,156.8925,156.9741,155.3867,155.3867,43170.0
2020-11-23 10:30:00,171.19,171.99,171.19,171.81,33136.0,155.2869,156.0126,155.2869,155.8493,33136.0
2020-11-23 11:00:00,171.75,171.87,170.59,170.81,42980.0,155.7949,155.9037,154.7426,154.9422,42980.0
2020-11-23 11:30:00,170.73,170.91,170.25,170.66,49300.0,154.8696,155.0329,154.4342,154.8061,49300.0
2020-11-23 12:00:00,170.65,171.17,170.28,171.15,29418.0,154.797,155.2687,154.4614,155.2506,29418.0
2020-11-23 12:30:00,171.12,171.45,171.11,171.42,20034.0,155.2234,155.5227,155.2143,155.4955,20034.0
2020-11-23 13:00:00,171.45,171.64,171.27,171.49,28198.0,155.5227,155.6951,155.3594,155.559,28198.0
2020-11-23 13:30:00,171.44,171.57,171.14,171.42,34823.0,155.5137,155.6316,155.2415,155.4955,34823.0
2020-11-23 14:00:00,171.4,171.56,171.2,171.42,21432.0,155.4774,155.6225,155.296,155.4955,21432.0
2020-11-23 14:30:00,171.3,171.96,171.24,171.96,54718.0,155.3867,155.9853,155.3322,155.9853,54718.0
2020-11-23 15:00:00,171.94,172.23,171.78,171.87,47110.0,155.9672,156.2303,155.8221,155.9037,47110.0
2020-11-23 15:30:00,171.83,172.12,171.43,172.07,115081.0,155.8674,156.1305,155.5046,156.0851,115081.0
2020-11-24 09:30:00,173.54,173.82,172.48,172.95,67632.0,157.4186,157.6726,156.457,156.8834,67632.0
2020-11-24 10:00:00,172.96,173.14,172.25,172.78,97416.0,156.8925,157.0557,156.2484,156.7292,97416.0
2020-11-24 10:30:00,172.78,173.76,172.55,173.19,30697.0,156.7292,157.6181,156.5205,157.1011,30697.0
2020-11-24 11:00:00,173.26,174.15,173.26,174.15,44191.0,157.1646,157.9719,157.1646,157.9719,44191.0
2020-11-24 11:30:00,174.13,174.57,173.94,174.11,25731.0,157.9538,158.3529,157.7814,157.9356,25731.0
2020-11-24 12:00:00,174.16,174.35,173.84,173.88,22310.0,157.981,158.1533,157.6907,157.727,22310.0
2020-11-24 12:30:00,173.9,174.35,173.89,174.35,29477.0,157.7451,158.1533,157.7361,158.1533,29477.0
2020-11-24 13:00:00,174.33,174.38,173.85,173.93,30046.0,158.1352,158.1805,157.6998,157.7723,30046.0
2020-11-24 13:30:00,173.94,174.59,173.87,174.26,40443.0,157.7814,158.371,157.7179,158.0717,40443.0
2020-11-24 14:00:00,174.21,174.48,174.15,174.19,34741.0,158.0263,158.2712,157.9719,158.0082,34741.0
2020-11-24 14:30:00,174.17,174.84,174.15,174.61,47394.0,157.99,158.5978,157.9719,158.3892,47394.0
2020-11-24 15:00:00,174.64,174.9,174.47,174.84,48773.0,158.4164,158.6522,158.2622,158.5978,48773.0
2020-11-24 15:30:00,174.84,175.58,174.79,175.4,179788.0,158.5978,159.2691,158.5524,159.1058,179788.0
2020-11-25 09:30:00,176.7,176.7,174.32,174.76,91751.0,160.285,160.285,158.1261,158.5252,91751.0
2020-11-25 10:00:00,174.72,174.94,174.16,174.31,41603.0,158.489,158.6885,157.981,158.117,41603.0
2020-11-25 10:30:00,174.21,174.37,173.42,173.42,33270.0,158.0263,158.1715,157.3097,157.3097,33270.0
2020-11-25 11:00:00,173.49,173.92,173.44,173.73,25250.0,157.3732,157.7633,157.3279,157.5909,25250.0
2020-11-25 11:30:00,173.71,173.9,173.43,173.76,19157.0,157.5728,157.7451,157.3188,157.6181,19157.0
2020-11-25 12:00:00,173.79,173.85,173.53,173.74,19789.0,157.6453,157.6998,157.4095,157.6,19789.0
2020-11-25 12:30:00,173.83,174.08,173.77,173.96,15728.0,157.6816,157.9084,157.6272,157.7996,15728.0
2020-11-25 13:00:00,173.93,174.21,173.92,173.97,53270.0,157.7723,158.0263,157.7633,157.8086,53270.0
2020-11-25 13:30:00,173.96,174.34,173.91,174.34,25921.0,157.7996,158.1443,157.7542,158.1443,25921.0
2020-11-25 14:00:00,174.29,174.29,173.87,173.97,15097.0,158.0989,158.0989,157.7179,157.8086,15097.0
2020-11-25 14:30:00,173.97,174.15,173.89,174.0,16737.0,157.8086,157.9719,157.7361,157.8358,16737.0
2020-11-25 15:00:00,173.99,174.48,173.94,174.38,21817.0,157.8268,158.2712,157.7814,158.1805,21817.0
2020-11-25 15:30:00,174.35,174.44,173.89,174.03,62901.0,158.1533,158.235,157.7361,157.8631,62901.0
2020-11-27 09:30:00,174.66,175.43,174.43,174.54,78829.0,158.4345,159.133,158.2259,158.3257,78829.0
2020-11-27 10:00:00,174.58,175.14,174.21,174.41,41171.0,158.362,158.8699,158.0263,158.2078,41171.0
2020-11-27 10:30:00,174.43,174.89,174.26,174.5,26724.0,158.2259,158.6432,158.0717,158.2894,26724.0
2020-11-27 11:00:00,174.5,175.16,174.39,174.91,34921.0,158.2894,158.8881,158.1896,158.6613,34921.0
2020-11-27 11:30:00,174.96,175.12,174.73,174.95,32649.0,158.7067,158.8518,158.498,158.6976,32649.0
2020-11-27 12:00:00,174.95,175.28,174.53,174.53,34626.0,158.6976,158.9969,158.3166,158.3166,34626.0
2020-11-27 12:30:00,174.49,175.37,174.49,175.26,40839.0,158.2803,159.0786,158.2803,158.9788,40839.0
2020-11-30 09:30:00,174.14,175.1,172.2,172.2,82593.0,157.9628,158.8337,156.2031,156.2031,82593.0
2020-11-30 10:00:00,172.36,173.25,172.35,172.77,45751.0,156.3482,157.1555,156.3391,156.7201,45751.0
2020-11-30 10:30:00,172.89,173.01,172.17,172.44,35494.0,156.829,156.9378,156.1758,156.4208,35494.0
2020-11-30 11:00:00,172.34,172.68,171.74,171.74,29328.0,156.33,156.6385,155.7858,155.7858,29328.0
2020-11-30 11:30:00,171.71,171.93,171.36,171.49,29169.0,155.7586,155.9581,155.4411,155.559,29169.0
2020-11-30 12:00:00,171.44,171.79,171.33,171.73,25184.0,155.5137,155.8311,155.4139,155.7767,25184.0
2020-11-30 12:30:00,171.73,172.08,171.65,171.85,17052.0,155.7767,156.0942,155.7041,155.8856,17052.0
2020-11-30 13:00:00,171.84,171.94,171.47,171.86,19381.0,155.8765,155.9672,155.5409,155.8946,19381.0
2020-11-30 13:30:00,171.82,171.87,171.54,171.63,17200.0,155.8584,155.9037,155.6044,155.686,17200.0
2020-11-30 14:00:00,171.54,171.91,171.44,171.79,26608.0,155.6044,155.94,155.5137,155.8311,26608.0
2020-11-30 14:30:00,171.75,172.41,171.57,172.36,37536.0,155.7949,156.3935,155.6316,156.3482,37536.0
2020-11-30 15:00:00,172.39,172.65,172.08,172.33,40085.0,156.3754,156.6112,156.0942,156.321,40085.0
2020-11-30 15:30:00,172.42,174.0,172.12,173.87,398696.0,156.4026,157.8358,156.1305,157.7179,398696.0
2020-12-01 09:30:00,175.16,176.41,173.64,175.68,149691.0,158.8881,160.022,157.5093,159.3598,149691.0
2020-12-01 10:00:00,175.66,176.35,175.41,176.09,167764.0,159.3416,159.9675,159.1149,159.7317,167764.0
2020-12-01 10:30:00,176.1,176.14,175.2,175.42,88217.0,159.7408,159.777,158.9244,159.1239,88217.0
2020-12-01 11:00:00,175.44,175.72,175.26,175.53,76027.0,159.1421,159.3961,158.9788,159.2237,76027.0
2020-12-01 11:30:00,175.52,175.69,174.76,174.86,46998.0,159.2146,159.3688,158.5252,158.6159,46998.0
2020-12-01 12:00:00,174.83,175.54,174.82,175.41,125337.0,158.5887,159.2328,158.5797,159.1149,125337.0
2020-12-01 12:30:00,175.45,175.45,174.96,175.04,40362.0,159.1511,159.1511,158.7067,158.7792,40362.0
2020-12-01 13:00:00,175.05,175.2,174.9,175.19,43184.0,158.7883,158.9244,158.6522,158.9153,43184.0
2020-12-01 13:30:00,175.15,175.49,175.15,175.45,29699.0,158.879,159.1874,158.879,159.1511,29699.0
2020-12-01 14:00:00,175.48,175.85,175.28,175.55,36264.0,159.1783,159.514,158.9969,159.2418,36264.0
2020-12-01 14:30:00,175.56,175.93,175.41,175.46,71758.0,159.2509,159.5865,159.1149,159.1602,71758.0
2020-12-01 15:00:00,175.46,175.52,174.63,174.8,39839.0,159.1602,159.2146,158.4073,158.5615,39839.0
2020-12-01 15:30:00,174.81,174.84,174.37,174.67,177181.0,158.5706,158.5978,158.1715,158.4436,177181.0
2020-12-02 09:30:00,174.68,175.06,173.53,173.83,77210.0,158.4527,158.7974,157.4095,157.6816,77210.0
2020-12-02 10:00:00,173.88,174.07,172.85,173.13,56519.0,157.727,157.8993,156.7927,157.0467,56519.0
2020-12-02 10:30:00,173.08,173.28,172.78,172.99,60757.0,157.0013,157.1827,156.7292,156.9197,60757.0
2020-12-02 11:00:00,172.99,173.32,172.8,172.89,71628.0,156.9197,157.219,156.7473,156.829,71628.0
2020-12-02 11:30:00,172.9,173.01,172.58,172.75,136770.0,156.838,156.9378,156.5478,156.702,136770.0
2020-12-02 12:00:00,172.77,172.78,172.5,172.53,58063.0,156.7201,156.7292,156.4752,156.5024,58063.0
2020-12-02 12:30:00,172.59,172.61,171.93,172.03,61402.0,156.5568,156.575,155.9581,156.0488,61402.0
2020-12-02 13:00:00,172.01,172.13,171.87,171.92,29560.0,156.0307,156.1396,155.9037,155.9491,29560.0
2020-12-02 13:30:00,171.92,172.12,171.85,171.95,58560.0,155.9491,156.1305,155.8856,155.9763,58560.0
2020-12-02 14:00:00,171.94,172.14,171.8,171.95,35854.0,155.9672,156.1486,155.8402,155.9763,35854.0
2020-12-02 14:30:00,171.91,172.3,171.75,172.12,128504.0,155.94,156.2938,155.7949,156.1305,128504.0
2020-12-02 15:00:00,172.21,172.29,171.76,171.82,89744.0,156.2121,156.2847,155.8039,155.8584,89744.0
2020-12-02 15:30:00,171.82,172.14,171.01,171.53,269595.0,155.8584,156.1486,155.1236,155.5953,269595.0
2020-12-03 09:30:00,171.25,172.01,170.88,171.93,71431.0,155.3413,156.0307,155.0057,155.9581,71431.0
2020-12-03 10:00:00,171.99,172.24,171.8,172.17,37039.0,156.0126,156.2393,155.8402,156.1758,37039.0
2020-12-03 10:30:00,172.16,172.58,171.61,171.96,115623.0,156.1668,156.5478,155.6679,155.9853,115623.0
2020-12-03 11:00:00,171.92,172.46,171.9,172.27,82678.0,155.9491,156.4389,155.9309,156.2666,82678.0
2020-12-03 11:30:00,172.28,172.92,172.21,172.88,45609.0,156.2756,156.8562,156.2121,156.8199,45609.0
2020-12-03 12:00:00,172.82,173.11,172.68,173.03,17387.0,156.7655,157.0285,156.6385,156.9559,17387.0
2020-12-03 12:30:00,173.0,173.11,172.5,172.63,19183.0,156.9287,157.0285,156.4752,156.5931,19183.0
2020-12-03 13:00:00,172.69,172.79,172.07,172.38,30388.0,156.6475,156.7382,156.0851,156.3663,30388.0
2020-12-03 13:30:00,172.37,172.58,171.96,172.03,30230.0,156.3573,156.5478,155.9853,156.0488,30230.0
2020-12-03 14:00:00,172.01,172.61,171.97,172.61,23369.0,156.0307,156.575,155.9944,156.575,23369.0
2020-12-03 14:30:00,172.58,173.0,172.49,172.98,23678.0,156.5478,156.9287,156.4661,156.9106,23678.0
2020-12-03 15:00:00,172.93,173.33,172.9,173.08,60836.0,156.8652,157.2281,156.838,157.0013,60836.0
2020-12-03 15:30:00,173.08,173.08,171.62,172.09,143383.0,157.0013,157.0013,155.6769,156.1033,143383.0
2020-12-04 09:30:00,172.22,173.33,171.7,172.87,51716.0,156.2212,157.2281,155.7495,156.8108,51716.0
2020-12-04 10:00:00,172.91,173.15,172.74,173.13,35307.0,156.8471,157.0648,156.6929,157.0467,35307.0
2020-12-04 10:30:00,173.13,173.83,173.12,173.74,40249.0,157.0467,157.6816,157.0376,157.6,40249.0
2020-12-04 11:00:00,173.73,173.84,173.51,173.75,28623.0,157.5909,157.6907,157.3914,157.6091,28623.0
2020-12-04 11:30:00,173.76,173.91,173.43,173.44,28040.0,157.6181,157.7542,157.3188,157.3279,28040.0
2020-12-04 12:00:00,173.45,173.85,173.39,173.47,23411.0,157.3369,157.6998,157.2825,157.3551,23411.0
2020-12-04 12:30:00,173.47,173.8,173.31,173.71,26987.0,157.3551,157.6544,157.2099,157.5728,26987.0
2020-12-04 13:00:00,173.74,173.95,173.68,173.87,25473.0,157.6,157.7905,157.5456,157.7179,25473.0
2020-12-04 13:30:00,173.88,174.23,173.8,173.96,24528.0,157.727,158.0445,157.6544,157.7996,24528.0
2020-12-04 14:00:00,173.93,173.94,173.46,173.49,25437.0,157.7723,157.7814,157.346,157.3732,25437.0
2020-12-04 14:30:00,173.5,174.23,173.5,173.98,26297.0,157.3823,158.0445,157.3823,157.8177,26297.0
2020-12-04 15:00:00,174.0,174.03,173.36,173.82,37828.0,157.8358,157.8631,157.2553,157.6726,37828.0
2020-12-04 15:30:00,173.89,175.63,173.88,174.64,108827.0,157.7361,159.3144,157.727,158.4164,108827.0
2020-12-07 09:30:00,174.17,174.25,172.85,174.02,83653.0,157.99,158.0626,156.7927,157.854,83653.0
2020-12-07 10:00:00,174.01,174.34,173.83,174.21,31807.0,157.8449,158.1443,157.6816,158.0263,31807.0
2020-12-07 10:30:00,174.24,174.31,174.09,174.1,36123.0,158.0535,158.117,157.9175,157.9265,36123.0
2020-12-07 11:00:00,174.1,174.36,174.05,174.28,33328.0,157.9265,158.1624,157.8812,158.0898,33328.0
2020-12-07 11:30:00,174.26,174.41,174.11,174.31,32157.0,158.0717,158.2078,157.9356,158.117,32157.0
2020-12-07 12:00:00,174.16,174.33,173.88,173.94,22239.0,157.981,158.1352,157.727,157.7814,22239.0
2020-12-07 12:30:00,173.97,174.07,173.51,173.81,31949.0,157.8086,157.8993,157.3914,157.6635,31949.0
2020-12-07 13:00:00,173.8,173.89,173.6,173.83,23755.0,157.6544,157.7361,157.473,157.6816,23755.0
2020-12-07 13:30:00,173.84,173.9,173.56,173.75,24775.0,157.6907,157.7451,157.4367,157.6091,24775.0
2020-12-07 14:00:00,173.75,174.46,173.67,174.46,56925.0,157.6091,158.2531,157.5365,158.2531,56925.0
2020-12-07 14:30:00,174.44,174.73,174.35,174.68,49878.0,158.235,158.498,158.1533,158.4527,49878.0
2020-12-07 15:00:00,174.65,174.67,174.24,174.39,38955.0,158.4255,158.4436,158.0535,158.1896,38955.0
2020-12-07 15:30:00,174.42,174.67,173.83,174.58,93376.0,158.2168,158.4436,157.6816,158.362,93376.0
2020-12-08 09:30:00,174.43,174.55,173.33,174.2,56749.0,158.2259,158.3347,157.2281,158.0173,56749.0
2020-12-08 10:00:00,174.24,174.55,173.98,174.51,45979.0,158.0535,158.3347,157.8177,158.2985,45979.0
2020-12-08 10:30:00,174.48,174.65,173.82,174.26,31361.0,158.2712,158.4255,157.6726,158.0717,31361.0
2020-12-08 11:00:00,174.27,174.79,174.12,174.47,43646.0,158.0808,158.5524,157.9447,158.2622,43646.0
2020-12-08 11:30:00,174.51,174.81,174.47,174.57,20696.0,158.2985,158.5706,158.2622,158.3529,20696.0
2020-12-08 12:00:00,174.56,174.88,174.45,174.8,29688.0,158.3438,158.6341,158.244,158.5615,29688.0
2020-12-08 12:30:00,174.8,174.95,174.7,174.75,17104.0,158.5615,158.6976,158.4708,158.5162,17104.0
2020-12-08 13:00:00,174.74,174.84,174.55,174.67,16984.0,158.5071,158.5978,158.3347,158.4436,16984.0
2020-12-08 13:30:00,174.69,174.76,174.43,174.54,31029.0,158.4617,158.5252,158.2259,158.3257,31029.0
2020-12-08 14:00:00,174.54,174.54,174.2,174.32,29104.0,158.3257,158.3257,158.0173,158.1261,29104.0
2020-12-08 14:30:00,174.34,174.46,174.08,174.11,20629.0,158.1443,158.2531,157.9084,157.9356,20629.0
2020-12-08 15:00:00,174.09,174.36,174.06,174.34,29674.0,157.9175,158.1624,157.8903,158.1443,29674.0
2020-12-08 15:30:00,174.3,174.63,173.96,174.43,94377.0,158.108,158.4073,157.7996,158.2259,94377.0
2020-12-09 09:30:00,175.12,175.17,174.24,174.41,59627.0,158.8518,158.8971,158.0535,158.2078,59627.0
2020-12-09 10:00:00,174.41,174.74,173.99,174.52,36797.0,158.2078,158.5071,157.8268,158.3075,36797.0
2020-12-09 10:30:00,174.57,174.7,174.1,174.25,37867.0,158.3529,158.4708,157.9265,158.0626,37867.0
2020-12-09 11:00:00,174.25,174.35,173.86,174.1,30770.0,158.0626,158.1533,157.7088,157.9265,30770.0
2020-12-09 11:30:00,174.16,174.3,173.96,174.11,27685.0,157.981,158.108,157.7996,157.9356,27685.0
2020-12-09 12:00:00,174.12,174.21,173.95,174.2,22479.0,157.9447,158.0263,157.7905,158.0173,22479.0
2020-12-09 12:30:00,174.15,174.15,173.44,173.72,25511.0,157.9719,157.9719,157.3279,157.5818,25511.0
2020-12-09 13:00:00,173.71,173.96,173.57,173.65,34394.0,157.5728,157.7996,157.4458,157.5184,34394.0
2020-12-09 13:30:00,173.6,173.98,173.48,173.56,40531.0,157.473,157.8177,157.3641,157.4367,40531.0
2020-12-09 14:00:00,173.6,174.02,173.31,173.95,48451.0,157.473,157.854,157.2099,157.7905,48451.0
2020-12-09 14:30:00,173.94,173.94,172.97,173.31,38969.0,157.7814,157.7814,156.9015,157.2099,38969.0
2020-12-09 15:00:00,173.3,173.59,172.77,172.94,43291.0,157.2009,157.4639,156.7201,156.8743,43291.0
2020-12-09 15:30:00,172.91,174.22,172.91,173.75,134416.0,156.8471,158.0354,156.8471,157.6091,134416.0
2020-12-10 09:30:00,172.72,172.85,171.21,172.4,159453.0,157.5219,157.6404,156.1448,157.23,159453.0
2020-12-10 10:00:00,172.4,172.55,171.53,171.59,116954.0,157.23,157.3668,156.4366,156.4913,116954.0
2020-12-10 10:30:00,171.59,172.03,171.42,171.95,64111.0,156.4913,156.8926,156.3363,156.8196,64111.0
2020-12-10 11:00:00,171.91,172.43,171.87,172.12,78930.0,156.7832,157.2574,156.7467,156.9747,78930.0
2020-12-10 11:30:00,172.11,172.22,171.8,172.07,31919.0,156.9656,157.0659,156.6828,156.9291,31919.0
2020-12-10 12:00:00,172.08,172.68,172.01,172.42,44703.0,156.9382,157.4854,156.8744,157.2483,44703.0
2020-12-10 12:30:00,172.42,172.65,172.07,172.16,23969.0,157.2483,157.458,156.9291,157.0112,23969.0
2020-12-10 13:00:00,172.13,172.57,172.11,172.51,27529.0,156.9838,157.3851,156.9656,157.3304,27529.0
2020-12-10 13:30:00,172.42,172.47,171.81,171.84,31657.0,157.2483,157.2939,156.692,156.7193,31657.0
2020-12-10 14:00:00,171.87,171.9,171.42,171.71,27182.0,156.7467,156.774,156.3363,156.6008,27182.0
2020-12-10 14:30:00,171.69,171.93,171.6,171.71,30597.0,156.5825,156.8014,156.5004,156.6008,30597.0
2020-12-10 15:00:00,171.78,172.37,171.77,172.04,37121.0,156.6646,157.2027,156.6555,156.9017,37121.0
2020-12-10 15:30:00,172.02,172.44,171.95,172.13,115872.0,156.8835,157.2665,156.8196,156.9838,115872.0
2020-12-11 09:30:00,171.43,172.45,171.24,172.25,43272.0,156.3454,157.2756,156.1721,157.0932,43272.0
2020-12-11 10:00:00,172.33,172.76,172.26,172.5,49173.0,157.1662,157.5584,157.1024,157.3212,49173.0
2020-12-11 10:30:00,172.36,172.45,172.09,172.3,27337.0,157.1936,157.2756,156.9473,157.1388,27337.0
2020-12-11 11:00:00,172.3,172.54,172.2,172.28,17741.0,157.1388,157.3577,157.0476,157.1206,17741.0
2020-12-11 11:30:00,172.27,172.44,171.59,171.59,14784.0,157.1115,157.2665,156.4913,156.4913,14784.0
2020-12-11 12:00:00,171.67,171.67,171.08,171.14,30420.0,156.5643,156.5643,156.0262,156.0809,30420.0
2020-12-11 12:30:00,171.1,171.68,171.08,171.66,24863.0,156.0444,156.5734,156.0262,156.5552,24863.0
2020-12-11 13:00:00,171.62,171.84,171.44,171.84,18113.0,156.5187,156.7193,156.3545,156.7193,18113.0
2020-12-11 13:30:00,171.87,172.66,171.87,172.55,21468.0,156.7467,157.4672,156.7467,157.3668,21468.0
2020-12-11 14:00:00,172.56,172.69,172.29,172.43,28793.0,157.376,157.4945,157.1297,157.2574,28793.0
2020-12-11 14:30:00,172.45,172.92,172.4,172.7,32863.0,157.2756,157.7043,157.23,157.5036,32863.0
2020-12-11 15:00:00,172.74,173.24,172.6,173.07,33011.0,157.5401,157.9961,157.4124,157.8411,33011.0
2020-12-11 15:30:00,173.11,173.68,172.87,173.65,172700.0,157.8776,158.3974,157.6587,158.3701,172700.0
2020-12-14 09:30:00,173.06,175.37,173.06,175.37,59893.0,157.832,159.9387,157.832,159.9387,59893.0
2020-12-14 10:00:00,175.39,175.81,175.28,175.54,37375.0,159.9569,160.34,159.8566,160.0937,37375.0
2020-12-14 10:30:00,175.56,175.74,175.04,175.08,38717.0,160.112,160.2761,159.6377,159.6742,38717.0
2020-12-14 11:00:00,175.13,175.41,174.81,174.81,29907.0,159.7198,159.9752,159.428,159.428,29907.0
2020-12-14 11:30:00,174.87,174.92,174.35,174.42,25340.0,159.4827,159.5283,159.0085,159.0723,25340.0
2020-12-14 12:00:00,174.49,174.51,173.81,173.88,26136.0,159.1361,159.1544,158.516,158.5798,26136.0
2020-12-14 12:30:00,173.87,174.0,173.71,173.9,31121.0,158.5707,158.6893,158.4248,158.5981,31121.0
2020-12-14 13:00:00,173.98,174.1,173.69,173.92,23145.0,158.671,158.7805,158.4065,158.6163,23145.0
2020-12-14 13:30:00,173.91,174.18,173.69,173.98,20070.0,158.6072,158.8534,158.4065,158.671,20070.0
2020-12-14 14:00:00,174.02,174.07,173.54,173.59,18986.0,158.7075,158.7531,158.2697,158.3153,18986.0
2020-12-14 14:30:00,173.63,173.86,173.21,173.79,49297.0,158.3518,158.5616,157.9688,158.4977,49297.0
2020-12-14 15:00:00,173.76,173.96,173.61,173.67,22011.0,158.4704,158.6528,158.3336,158.3883,22011.0
2020-12-14 15:30:00,173.63,173.63,172.29,173.15,211265.0,158.3518,158.3518,157.1297,157.914,211265.0
2020-12-15 09:30:00,174.26,174.26,172.96,173.04,45085.0,158.9264,158.9264,157.7408,157.8137,45085.0
2020-12-15 10:00:00,173.07,174.05,172.87,173.9,29365.0,157.8411,158.7349,157.6587,158.5981,29365.0
2020-12-15 10:30:00,173.82,173.9,173.32,173.67,33816.0,158.5251,158.5981,158.0691,158.3883,33816.0
2020-12-15 11:00:00,173.65,174.0,173.49,173.79,21706.0,158.3701,158.6893,158.2241,158.4977,21706.0
2020-12-15 11:30:00,173.75,174.3,173.72,174.1,23734.0,158.4613,158.9629,158.4339,158.7805,23734.0
2020-12-15 12:00:00,174.13,174.24,173.87,174.17,25563.0,158.8078,158.9081,158.5707,158.8443,25563.0
2020-12-15 12:30:00,174.2,174.66,174.16,174.49,31148.0,158.8717,159.2912,158.8352,159.1361,31148.0
2020-12-15 13:00:00,174.48,175.06,174.45,174.74,27889.0,159.127,159.656,159.0997,159.3641,27889.0
2020-12-15 13:30:00,174.75,175.19,174.75,175.14,38647.0,159.3733,159.7745,159.3733,159.7289,38647.0
2020-12-15 14:00:00,175.17,175.33,175.08,175.18,21483.0,159.7563,159.9022,159.6742,159.7654,21483.0
2020-12-15 14:30:00,175.16,175.3,175.09,175.26,31119.0,159.7472,159.8749,159.6833,159.8384,31119.0
2020-12-15 15:00:00,175.28,175.56,175.15,175.21,34605.0,159.8566,160.112,159.7381,159.7928,34605.0
2020-12-15 15:30:00,175.21,175.79,175.05,175.76,94782.0,159.7928,160.3217,159.6469,160.2944,94782.0
2020-12-16 09:30:00,175.91,176.55,174.73,175.05,78951.0,160.4312,161.0149,159.355,159.6469,78951.0
2020-12-16 10:00:00,174.92,175.51,174.81,175.37,31058.0,159.5283,160.0664,159.428,159.9387,31058.0
2020-12-16 10:30:00,175.4,175.49,174.98,175.09,26338.0,159.9661,160.0481,159.583,159.6833,26338.0
2020-12-16 11:00:00,175.09,175.41,174.76,175.18,20418.0,159.6833,159.9752,159.3824,159.7654,20418.0
2020-12-16 11:30:00,175.16,175.2,174.75,174.81,15437.0,159.7472,159.7837,159.3733,159.428,15437.0
2020-12-16 12:00:00,175.02,175.13,174.75,174.76,22986.0,159.6195,159.7198,159.3733,159.3824,22986.0
2020-12-16 12:30:00,174.76,174.85,174.6,174.84,17339.0,159.3824,159.4645,159.2365,159.4553,17339.0
2020-12-16 13:00:00,174.83,174.95,174.54,174.88,17053.0,159.4462,159.5557,159.1817,159.4918,17053.0
2020-12-16 13:30:00,174.89,174.97,174.64,174.65,18332.0,159.5009,159.5739,159.2729,159.2821,18332.0
2020-12-16 14:00:00,174.61,174.94,174.28,174.56,24678.0,159.2456,159.5465,158.9446,159.2,24678.0
2020-12-16 14:30:00,174.56,175.4,174.56,175.32,26177.0,159.2,159.9661,159.2,159.8931,26177.0
2020-12-16 15:00:00,175.4,175.71,175.26,175.66,44120.0,159.9661,160.2488,159.8384,160.2032,44120.0
2020-12-16 15:30:00,175.73,175.87,175.5,175.59,85198.0,160.267,160.3947,160.0573,160.1393,85198.0
2020-12-17 09:30:00,176.45,179.03,176.45,176.59,100280.0,160.9237,163.2766,160.9237,161.0514,100280.0
2020-12-17 10:00:00,176.62,176.7,175.92,175.94,36516.0,161.0787,161.1517,160.4403,160.4585,36516.0
2020-12-17 10:30:00,175.98,176.43,175.98,176.41,38768.0,160.495,160.9054,160.495,160.8872,38768.0
2020-12-17 11:00:00,176.46,176.77,176.43,176.55,28476.0,160.9328,161.2155,160.9054,161.0149,28476.0
2020-12-17 11:30:00,176.6,176.61,176.25,176.46,21677.0,161.0605,161.0696,160.7413,160.9328,21677.0
2020-12-17 12:00:00,176.53,176.78,176.49,176.66,25631.0,160.9966,161.2246,160.9602,161.1152,25631.0
2020-12-17 12:30:00,176.65,176.84,176.63,176.8,15978.0,161.1061,161.2794,161.0878,161.2429,15978.0
2020-12-17 13:00:00,176.8,176.96,176.74,176.92,21307.0,161.2429,161.3888,161.1882,161.3523,21307.0
2020-12-17 13:30:00,176.91,177.21,176.91,177.1,23632.0,161.3432,161.6168,161.3432,161.5165,23632.0
2020-12-17 14:00:00,177.13,177.23,176.74,177.13,28155.0,161.5438,161.635,161.1882,161.5438,28155.0
2020-12-17 14:30:00,177.12,177.39,176.89,177.29,28359.0,161.5347,161.781,161.325,161.6898,28359.0
2020-12-17 15:00:00,177.32,177.52,177.2,177.4,31137.0,161.7171,161.8995,161.6077,161.7901,31137.0
2020-12-17 15:30:00,177.34,177.55,177.1,177.32,88992.0,161.7354,161.9269,161.5165,161.7171,88992.0
2020-12-18 09:30:00,178.38,178.77,177.66,178.3,426112.0,162.6838,163.0395,162.0272,162.6109,426112.0
2020-12-18 10:00:00,178.25,178.75,177.9,178.56,50379.0,162.5653,163.0213,162.2461,162.848,50379.0
2020-12-18 10:30:00,178.47,178.67,178.33,178.38,60461.0,162.7659,162.9483,162.6382,162.6838,60461.0
2020-12-18 11:00:00,178.33,178.44,177.47,177.64,38595.0,162.6382,162.7386,161.8539,162.009,38595.0
2020-12-18 11:30:00,177.65,178.06,177.58,177.83,38315.0,162.0181,162.392,161.9542,162.1822,38315.0
2020-12-18 12:00:00,177.83,178.34,177.74,178.3,17910.0,162.1822,162.6474,162.1002,162.6109,17910.0
2020-12-18 12:30:00,178.3,178.59,178.16,178.47,15429.0,162.6109,162.8754,162.4832,162.7659,15429.0
2020-12-18 13:00:00,178.42,178.51,178.17,178.41,18274.0,162.7203,162.8024,162.4923,162.7112,18274.0
2020-12-18 13:30:00,178.37,178.53,178.21,178.45,19471.0,162.6747,162.8206,162.5288,162.7477,19471.0
2020-12-18 14:00:00,178.44,178.54,178.1,178.38,14786.0,162.7386,162.8298,162.4285,162.6838,14786.0
2020-12-18 14:30:00,178.33,178.47,177.86,177.91,31876.0,162.6382,162.7659,162.2096,162.2552,31876.0
2020-12-18 15:00:00,177.99,178.44,177.99,178.15,31085.0,162.3282,162.7386,162.3282,162.4741,31085.0
2020-12-18 15:30:00,178.16,179.46,178.0,179.24,198531.0,162.4832,163.6688,162.3373,163.4682,198531.0
2020-12-21 09:30:00,176.0,177.5,175.79,176.5,60657.0,160.5133,161.8813,160.3217,160.9693,60657.0
2020-12-21 10:00:00,176.46,176.59,174.95,175.41,77620.0,160.9328,161.0514,159.5557,159.9752,77620.0
2020-12-21 10:30:00,175.39,175.71,174.4,174.82,48634.0,159.9569,160.2488,159.0541,159.4371,48634.0
2020-12-21 11:00:00,174.91,175.63,174.73,175.62,33345.0,159.5192,160.1758,159.355,160.1667,33345.0
2020-12-21 11:30:00,175.57,176.25,175.41,176.15,25897.0,160.1211,160.7413,159.9752,160.6501,25897.0
2020-12-21 12:00:00,176.18,176.84,176.06,176.84,23912.0,160.6774,161.2794,160.568,161.2794,23912.0
2020-12-21 12:30:00,176.85,177.29,176.81,177.21,19795.0,161.2885,161.6898,161.252,161.6168,19795.0
2020-12-21 13:00:00,177.17,177.39,177.03,177.26,18659.0,161.5803,161.781,161.4526,161.6624,18659.0
2020-12-21 13:30:00,177.31,177.73,177.31,177.61,19366.0,161.708,162.091,161.708,161.9816,19366.0
2020-12-21 14:00:00,177.52,177.57,177.21,177.53,20824.0,161.8995,161.9451,161.6168,161.9086,20824.0
2020-12-21 14:30:00,177.52,177.84,177.41,177.53,19826.0,161.8995,162.1914,161.7992,161.9086,19826.0
2020-12-21 15:00:00,177.6,177.68,177.16,177.41,29416.0,161.9725,162.0454,161.5712,161.7992,29416.0
2020-12-21 15:30:00,177.37,177.7,176.78,177.6,122416.0,161.7627,162.0637,161.2246,161.9725,122416.0
2020-12-22 09:30:00,176.7,177.04,176.04,176.27,70664.0,161.1517,161.4618,160.5497,160.7595,70664.0
2020-12-22 10:00:00,176.27,176.32,175.46,175.75,31285.0,160.7595,160.8051,160.0208,160.2853,31285.0
2020-12-22 10:30:00,175.77,176.15,175.71,176.06,35366.0,160.3035,160.6501,160.2488,160.568,35366.0
2020-12-22 11:00:00,176.04,176.58,175.67,176.49,30006.0,160.5497,161.0422,160.2123,160.9602,30006.0
2020-12-22 11:30:00,176.53,176.53,175.65,175.93,21903.0,160.9966,160.9966,160.1941,160.4494,21903.0
2020-12-22 12:00:00,176.05,176.19,175.8,175.8,16712.0,160.5589,160.6865,160.3309,160.3309,16712.0
2020-12-22 12:30:00,175.84,176.28,175.79,176.28,15999.0,160.3673,160.7686,160.3217,160.7686,15999.0
2020-12-22 13:00:00,176.25,176.43,176.14,176.27,35907.0,160.7413,160.9054,160.6409,160.7595,35907.0
2020-12-22 13:30:00,176.31,176.49,176.17,176.34,46572.0,160.796,160.9602,160.6683,160.8233,46572.0
2020-12-22 14:00:00,176.34,176.35,175.96,176.13,36159.0,160.8233,160.8325,160.4768,160.6318,36159.0
2020-12-22 14:30:00,176.13,176.33,175.91,176.25,28406.0,160.6318,160.8142,160.4312,160.7413,28406.0
2020-12-22 15:00:00,176.26,176.41,176.08,176.19,34980.0,160.7504,160.8872,160.5862,160.6865,34980.0
2020-12-22 15:30:00,176.16,176.47,176.11,176.38,73376.0,160.6592,160.9419,160.6136,160.8598,73376.0
2020-12-23 09:30:00,177.5,178.26,175.9,177.29,110344.0,161.8813,162.5744,160.4221,161.6898,110344.0
2020-12-23 10:00:00,177.11,177.46,176.08,176.08,26206.0,161.5256,161.8448,160.5862,160.5862,26206.0
2020-12-23 10:30:00,176.24,176.32,175.91,176.2,28406.0,160.7321,160.8051,160.4312,160.6957,28406.0
2020-12-23 11:00:00,176.12,176.13,175.87,176.04,22600.0,160.6227,160.6318,160.3947,160.5497,22600.0
2020-12-23 11:30:00,175.99,176.1,175.81,175.98,14243.0,160.5041,160.6045,160.34,160.495,14243.0
2020-12-23 12:00:00,176.03,176.14,175.61,175.61,15278.0,160.5406,160.6409,160.1576,160.1576,15278.0
2020-12-23 12:30:00,175.69,176.13,175.69,176.0,8488.0,160.2305,160.6318,160.2305,160.5133,8488.0
2020-12-23 13:00:00,176.01,176.01,175.7,175.8,10189.0,160.5224,160.5224,160.2397,160.3309,10189.0
2020-12-23 13:30:00,175.9,176.08,175.81,175.82,16129.0,160.4221,160.5862,160.34,160.3491,16129.0
2020-12-23 14:00:00,175.79,175.85,175.61,175.68,11979.0,160.3217,160.3765,160.1576,160.2214,11979.0
2020-12-23 14:30:00,175.71,175.82,175.67,175.73,15248.0,160.2488,160.3491,160.2123,160.267,15248.0
2020-12-23 15:00:00,175.69,175.89,175.64,175.82,24008.0,160.2305,160.4129,160.1849,160.3491,24008.0
2020-12-23 15:30:00,175.87,176.07,174.99,174.99,142225.0,160.3947,160.5771,159.5921,159.5921,142225.0
2020-12-24 09:30:00,176.12,176.44,175.69,176.06,46247.0,160.6227,160.9146,160.2305,160.568,46247.0
2020-12-24 10:00:00,176.09,176.31,175.71,175.71,21435.0,160.5953,160.796,160.2488,160.2488,21435.0
2020-12-24 10:30:00,175.75,175.75,174.93,175.04,21407.0,160.2853,160.2853,159.5374,159.6377,21407.0
2020-12-24 11:00:00,175.07,175.45,175.03,175.26,19842.0,159.6651,160.0117,159.6286,159.8384,19842.0
2020-12-24 11:30:00,175.27,175.38,175.06,175.38,16889.0,159.8475,159.9478,159.656,159.9478,16889.0
2020-12-24 12:00:00,175.38,175.74,175.12,175.72,30372.0,159.9478,160.2761,159.7107,160.2579,30372.0
2020-12-24 12:30:00,175.78,176.57,175.77,176.4,52445.0,160.3126,161.0331,160.3035,160.8781,52445.0
2020-12-28 09:30:00,177.69,178.16,177.15,178.11,48382.0,162.0546,162.4832,161.5621,162.4376,48382.0
2020-12-28 10:00:00,178.01,178.11,177.44,178.01,29190.0,162.3464,162.4376,161.8266,162.3464,29190.0
2020-12-28 10:30:00,177.98,177.99,177.48,177.68,21652.0,162.319,162.3282,161.863,162.0454,21652.0
2020-12-28 11:00:00,177.69,177.69,176.84,177.15,21189.0,162.0546,162.0546,161.2794,161.5621,21189.0
2020-12-28 11:30:00,177.17,177.17,176.71,176.76,13087.0,161.5803,161.5803,161.1608,161.2064,13087.0
2020-12-28 12:00:00,176.77,176.96,176.59,176.64,17117.0,161.2155,161.3888,161.0514,161.097,17117.0
2020-12-28 12:30:00,176.66,176.83,176.52,176.76,16603.0,161.1152,161.2702,160.9875,161.2064,16603.0
2020-12-28 13:00:00,176.68,176.74,176.47,176.59,15543.0,161.1334,161.1882,160.9419,161.0514,15543.0
2020-12-28 13:30:00,176.68,177.3,176.67,177.27,26809.0,161.1334,161.6989,161.1243,161.6715,26809.0
2020-12-28 14:00:00,177.29,177.29,177.05,177.19,18119.0,161.6898,161.6898,161.4709,161.5986,18119.0
2020-12-28 14:30:00,177.15,177.37,177.02,177.08,22873.0,161.5621,161.7627,161.4435,161.4982,22873.0
2020-12-28 15:00:00,177.09,177.13,176.86,176.86,17594.0,161.5074,161.5438,161.2976,161.2976,17594.0
2020-12-28 15:30:00,176.84,177.18,176.61,176.61,83795.0,161.2794,161.5894,161.0696,161.0696,83795.0
2020-12-29 09:30:00,177.32,177.81,176.14,176.19,29088.0,161.7171,162.164,160.6409,160.6865,29088.0
2020-12-29 10:00:00,176.32,176.54,175.53,175.53,24422.0,160.8051,161.0058,160.0846,160.0846,24422.0
2020-12-29 10:30:00,175.52,175.9,175.28,175.66,24936.0,160.0755,160.4221,159.8566,160.2032,24936.0
2020-12-29 11:00:00,175.61,176.23,175.5,176.16,21765.0,160.1576,160.723,160.0573,160.6592,21765.0
2020-12-29 11:30:00,176.26,176.33,175.75,175.75,15785.0,160.7504,160.8142,160.2853,160.2853,15785.0
2020-12-29 12:00:00,175.75,175.96,175.1,175.33,15676.0,160.2853,160.4768,159.6925,159.9022,15676.0
2020-12-29 12:30:00,175.23,175.25,174.79,175.05,14690.0,159.811,159.8293,159.4097,159.6469,14690.0
2020-12-29 13:00:00,175.1,175.31,174.88,175.28,16886.0,159.6925,159.884,159.4918,159.8566,16886.0
2020-12-29 13:30:00,175.27,175.35,174.96,175.28,20490.0,159.8475,159.9205,159.5648,159.8566,20490.0
2020-12-29 14:00:00,175.28,175.33,174.63,174.85,35954.0,159.8566,159.9022,159.2638,159.4645,35954.0
2020-12-29 14:30:00,174.87,174.98,174.57,174.73,17730.0,159.4827,159.583,159.2091,159.355,17730.0
2020-12-29 15:00:00,174.8,175.32,174.63,175.29,20438.0,159.4189,159.8931,159.2638,159.8657,20438.0
2020-12-29 15:30:00,175.29,175.37,174.72,174.92,102340.0,159.8657,159.9387,159.3459,159.5283,102340.0
2020-12-30 09:30:00,175.6,176.25,175.2,175.45,24037.0,160.1485,160.7413,159.7837,160.0117,24037.0
2020-12-30 10:00:00,175.52,175.59,174.54,174.89,21144.0,160.0755,160.1393,159.1817,159.5009,21144.0
2020-12-30 10:30:00,174.96,175.14,174.59,174.59,24147.0,159.5648,159.7289,159.2273,159.2273,24147.0
2020-12-30 11:00:00,174.68,175.17,174.67,174.83,23410.0,159.3094,159.7563,159.3003,159.4462,23410.0
2020-12-30 11:30:00,174.81,174.99,174.0,174.51,23817.0,159.428,159.5921,158.6893,159.1544,23817.0
2020-12-30 12:00:00,174.59,174.76,174.43,174.59,16703.0,159.2273,159.3824,159.0814,159.2273,16703.0
2020-12-30 12:30:00,174.58,174.59,174.14,174.24,12304.0,159.2182,159.2273,158.8169,158.9081,12304.0
2020-12-30 13:00:00,174.24,174.55,174.11,174.14,24054.0,158.9081,159.1909,158.7896,158.8169,24054.0
2020-12-30 13:30:00,174.18,174.22,173.72,173.8,39223.0,158.8534,158.8899,158.4339,158.5069,39223.0
2020-12-30 14:00:00,173.76,173.92,173.38,173.5,18023.0,158.4704,158.6163,158.1238,158.2332,18023.0
2020-12-30 14:30:00,173.46,173.73,173.32,173.65,22955.0,158.1968,158.443,158.0691,158.3701,22955.0
2020-12-30 15:00:00,173.65,173.71,173.36,173.53,31295.0,158.3701,158.4248,158.1056,158.2606,31295.0
2020-12-30 15:30:00,173.51,173.99,173.45,173.65,107053.0,158.2424,158.6801,158.1876,158.3701,107053.0
2020-12-31 09:30:00,174.14,174.32,173.33,174.31,60554.0,158.8169,158.9811,158.0782,158.972,60554.0
2020-12-31 10:00:00,174.28,174.65,174.12,174.16,45563.0,158.9446,159.2821,158.7987,158.8352,45563.0
2020-12-31 10:30:00,174.15,174.51,174.1,174.15,29611.0,158.8261,159.1544,158.7805,158.8261,29611.0
2020-12-31 11:00:00,174.12,174.41,173.84,173.84,26798.0,158.7987,159.0632,158.5433,158.5433,26798.0
2020-12-31 11:30:00,173.94,174.05,173.48,173.61,19345.0,158.6345,158.7349,158.215,158.3336,19345.0
2020-12-31 12:00:00,173.61,173.97,173.59,173.94,17894.0,158.3336,158.6619,158.3153,158.6345,17894.0
2020-12-31 12:30:00,173.95,174.29,173.94,174.28,15664.0,158.6437,158.9537,158.6345,158.9446,15664.0
2020-12-31 13:00:00,174.28,174.28,174.09,174.09,21151.0,158.9446,158.9446,158.7713,158.7713,21151.0
2020-12-31 13:30:00,174.11,174.5,174.04,174.5,21327.0,158.7896,159.1453,158.7257,159.1453,21327.0
2020-12-31 14:00:00,174.54,175.04,174.37,174.77,30467.0,159.1817,159.6377,159.0267,159.3915,30467.0
2020-12-31 14:30:00,174.85,175.12,174.76,175.11,26994.0,159.4645,159.7107,159.3824,159.7016,26994.0
2020-12-31 15:00:00,175.11,175.58,175.06,175.35,35190.0,159.7016,160.1302,159.656,159.9205,35190.0
2020-12-31 15:30:00,175.34,176.45,175.34,176.23,176398.0,159.9113,160.9237,159.9113,160.723,176398.0
2021-01-04 09:30:00,176.03,176.57,171.8,172.48,104622.0,160.5406,161.0331,156.6828,157.303,104622.0
2021-01-04 10:00:00,172.46,172.59,170.89,170.9,71831.0,157.2848,157.4033,155.8529,155.862,71831.0
2021-01-04 10:30:00,170.87,171.02,169.15,169.19,106259.0,155.8347,155.9715,154.266,154.3025,106259.0
2021-01-04 11:00:00,169.19,169.7,168.39,169.22,78401.0,154.3025,154.7676,153.5729,154.3299,78401.0
2021-01-04 11:30:00,169.27,169.57,168.61,168.89,98185.0,154.3755,154.6491,153.7735,154.0289,98185.0
2021-01-04 12:00:00,168.89,169.11,167.73,169.11,55724.0,154.0289,154.2295,152.971,154.2295,55724.0
2021-01-04 12:30:00,169.09,169.09,168.14,168.83,55805.0,154.2113,154.2113,153.3449,153.9742,55805.0
2021-01-04 13:00:00,168.9,169.64,168.71,169.32,57766.0,154.038,154.7129,153.8647,154.4211,57766.0
2021-01-04 13:30:00,169.31,169.63,169.02,169.59,47817.0,154.4119,154.7038,154.1475,154.6673,47817.0
2021-01-04 14:00:00,169.57,169.61,168.68,168.92,51026.0,154.6491,154.6855,153.8374,154.0563,51026.0
2021-01-04 14:30:00,168.84,168.84,168.03,168.73,41694.0,153.9833,153.9833,153.2446,153.883,41694.0
2021-01-04 15:00:00,168.62,168.7,168.2,168.34,45372.0,153.7827,153.8556,153.3996,153.5273,45372.0
2021-01-04 15:30:00,168.3,169.48,168.1,168.96,209402.0,153.4908,154.567,153.3084,154.0927,209402.0
2021-01-05 09:30:00,168.6,170.18,167.84,167.88,61486.0,153.7644,155.2054,153.0713,153.1078,61486.0
2021-01-05 10:00:00,167.97,168.8,167.53,167.58,52553.0,153.1898,153.9468,152.7886,152.8342,52553.0
2021-01-05 10:30:00,167.58,168.79,167.37,168.11,48015.0,152.8342,153.9377,152.6426,153.3175,48015.0
2021-01-05 11:00:00,168.11,168.34,167.47,168.34,32857.0,153.3175,153.5273,152.7338,153.5273,32857.0
2021-01-05 11:30:00,168.34,168.69,168.2,168.2,28808.0,153.5273,153.8465,153.3996,153.3996,28808.0
2021-01-05 12:00:00,168.18,168.69,168.1,168.1,35709.0,153.3814,153.8465,153.3084,153.3084,35709.0
2021-01-05 12:30:00,168.06,168.33,167.79,167.83,24702.0,153.2719,153.5182,153.0257,153.0622,24702.0
2021-01-05 13:00:00,167.83,167.83,167.56,167.59,28887.0,153.0622,153.0622,152.8159,152.8433,28887.0
2021-01-05 13:30:00,167.6,167.85,167.51,167.75,55153.0,152.8524,153.0804,152.7703,152.9892,55153.0
2021-01-05 14:00:00,167.79,168.25,167.72,168.25,76675.0,153.0257,153.4452,152.9618,153.4452,76675.0
2021-01-05 14:30:00,168.25,168.74,168.25,168.49,97221.0,153.4452,153.8921,153.4452,153.6641,97221.0
2021-01-05 15:00:00,168.51,168.82,168.0,168.08,48182.0,153.6823,153.9651,153.2172,153.2902,48182.0
2021-01-05 15:30:00,168.05,168.99,167.99,168.36,207330.0,153.2628,154.1201,153.2081,153.5455,207330.0
2021-01-06 09:30:00,166.13,168.39,166.03,167.78,88475.0,151.5118,153.5729,151.4206,153.0166,88475.0
2021-01-06 10:00:00,167.79,168.57,167.59,168.3,47624.0,153.0257,153.7371,152.8433,153.4908,47624.0
2021-01-06 10:30:00,168.34,169.19,168.23,168.97,58230.0,153.5273,154.3025,153.427,154.1019,58230.0
2021-01-06 11:00:00,169.01,169.44,168.88,169.03,44797.0,154.1383,154.5305,154.0198,154.1566,44797.0
2021-01-06 11:30:00,169.08,169.18,168.52,168.54,44566.0,154.2022,154.2934,153.6915,153.7097,44566.0
2021-01-06 12:00:00,168.55,169.04,168.12,168.26,65132.0,153.7188,154.1657,153.3267,153.4543,65132.0
2021-01-06 12:30:00,168.22,168.71,168.22,168.63,39172.0,153.4179,153.8647,153.4179,153.7918,39172.0
2021-01-06 13:00:00,168.68,169.06,168.21,168.29,74366.0,153.8374,154.1839,153.4087,153.4817,74366.0
2021-01-06 13:30:00,168.33,168.47,167.89,167.96,58768.0,153.5182,153.6459,153.1169,153.1807,58768.0
2021-01-06 14:00:00,167.99,168.22,167.52,167.88,55230.0,153.2081,153.4179,152.7794,153.1078,55230.0
2021-01-06 14:30:00,167.86,168.34,167.34,167.56,85038.0,153.0895,153.5273,152.6153,152.8159,85038.0
2021-01-06 15:00:00,167.56,168.18,166.9,167.56,55202.0,152.8159,153.3814,152.214,152.8159,55202.0
2021-01-06 15:30:00,167.63,168.13,167.24,167.91,136423.0,152.8798,153.3358,152.5241,153.1351,136423.0
2021-01-07 09:30:00,168.06,168.45,167.44,168.17,70854.0,153.2719,153.6276,152.7065,153.3723,70854.0
2021-01-07 10:00:00,167.98,169.66,167.92,169.43,48080.0,153.199,154.7311,153.1442,154.5214,48080.0
2021-01-07 10:30:00,169.43,169.81,169.05,169.81,51778.0,154.5214,154.8679,154.1748,154.8679,51778.0
2021-01-07 11:00:00,169.81,169.95,168.86,168.86,40780.0,154.8679,154.9956,154.0015,154.0015,40780.0
2021-01-07 11:30:00,168.89,169.22,168.53,169.2,50758.0,154.0289,154.3299,153.7006,154.3116,50758.0
2021-01-07 12:00:00,169.22,169.3,168.42,168.6,48279.0,154.3299,154.4028,153.6003,153.7644,48279.0
2021-01-07 12:30:00,168.66,169.1,168.66,168.99,25073.0,153.8191,154.2204,153.8191,154.1201,25073.0
2021-01-07 13:00:00,169.02,169.07,168.59,168.66,29453.0,154.1475,154.1931,153.7553,153.8191,29453.0
2021-01-07 13:30:00,168.72,169.06,168.72,168.82,27517.0,153.8739,154.1839,153.8739,153.9651,27517.0
2021-01-07 14:00:00,168.82,168.93,168.52,168.56,33470.0,153.9651,154.0654,153.6915,153.7279,33470.0
2021-01-07 14:30:00,168.6,168.86,168.6,168.75,48143.0,153.7644,154.0015,153.7644,153.9012,48143.0
2021-01-07 15:00:00,168.78,168.9,168.56,168.81,78161.0,153.9286,154.038,153.7279,153.9559,78161.0
2021-01-07 15:30:00,168.84,169.17,168.65,168.84,273711.0,153.9833,154.2843,153.81,153.9833,273711.0
2021-01-08 09:30:00,168.97,169.64,168.38,169.01,137841.0,154.1019,154.7129,153.5638,154.1383,137841.0
2021-01-08 10:00:00,169.14,169.51,168.64,168.71,71332.0,154.2569,154.5943,153.8009,153.8647,71332.0
2021-01-08 10:30:00,168.67,169.21,168.47,169.13,40981.0,153.8283,154.3207,153.6459,154.2478,40981.0
2021-01-08 11:00:00,169.2,169.55,168.77,169.15,34681.0,154.3116,154.6308,153.9195,154.266,34681.0
2021-01-08 11:30:00,169.15,169.24,168.72,169.09,44422.0,154.266,154.3481,153.8739,154.2113,44422.0
2021-01-08 12:00:00,169.12,169.68,168.98,169.5,30505.0,154.2387,154.7494,154.111,154.5852,30505.0
2021-01-08 12:30:00,169.52,169.59,169.31,169.45,26532.0,154.6035,154.6673,154.4119,154.5396,26532.0
2021-01-08 13:00:00,169.41,169.66,168.72,169.16,37045.0,154.5031,154.7311,153.8739,154.2751,37045.0
2021-01-08 13:30:00,169.16,169.21,168.31,168.81,48679.0,154.2751,154.3207,153.4999,153.9559,48679.0
2021-01-08 14:00:00,168.84,170.25,168.83,170.23,86773.0,153.9833,155.2692,153.9742,155.251,86773.0
2021-01-08 14:30:00,170.22,170.61,169.81,170.26,52110.0,155.2419,155.5975,154.8679,155.2783,52110.0
2021-01-08 15:00:00,170.29,171.0,170.29,170.67,59370.0,155.3057,155.9532,155.3057,155.6523,59370.0
2021-01-08 15:30:00,170.72,172.38,170.52,171.07,287608.0,155.6979,157.2118,155.5155,156.0171,287608.0
2021-01-11 09:30:00,170.93,171.58,170.13,170.56,62381.0,155.8894,156.4822,155.1598,155.5519,62381.0
2021-01-11 10:00:00,170.67,170.67,169.13,169.9,42130.0,155.6523,155.6523,154.2478,154.95,42130.0
2021-01-11 10:30:00,169.9,170.1,169.16,169.54,33046.0,154.95,155.1324,154.2751,154.6217,33046.0
2021-01-11 11:00:00,169.56,169.56,168.79,169.44,38125.0,154.6399,154.6399,153.9377,154.5305,38125.0
2021-01-11 11:30:00,169.44,169.44,168.78,168.83,28396.0,154.5305,154.5305,153.9286,153.9742,28396.0
2021-01-11 12:00:00,168.77,169.17,168.68,169.17,23860.0,153.9195,154.2843,153.8374,154.2843,23860.0
2021-01-11 12:30:00,169.18,169.29,168.95,169.0,24909.0,154.2934,154.3937,154.0836,154.1292,24909.0
2021-01-11 13:00:00,169.06,169.33,168.75,168.86,29083.0,154.1839,154.4302,153.9012,154.0015,29083.0
2021-01-11 13:30:00,168.81,168.94,168.21,168.39,39588.0,153.9559,154.0745,153.4087,153.5729,39588.0
2021-01-11 14:00:00,168.39,168.49,168.12,168.36,30508.0,153.5729,153.6641,153.3267,153.5455,30508.0
2021-01-11 14:30:00,168.37,168.98,168.29,168.94,29273.0,153.5547,154.111,153.4817,154.0745,29273.0
2021-01-11 15:00:00,168.97,168.99,168.44,168.45,34464.0,154.1019,154.1201,153.6185,153.6276,34464.0
2021-01-11 15:30:00,168.45,168.84,168.21,168.54,134424.0,153.6276,153.9833,153.4087,153.7097,134424.0
2021-01-12 09:30:00,168.65,168.71,167.66,168.34,66570.0,153.81,153.8647,152.9071,153.5273,66570.0
2021-01-12 10:00:00,168.24,169.08,168.05,169.0,73787.0,153.4361,154.2022,153.2628,154.1292,73787.0
2021-01-12 10:30:00,169.01,169.01,168.05,168.3,48746.0,154.1383,154.1383,153.2628,153.4908,48746.0
2021-01-12 11:00:00,168.31,169.1,168.12,168.77,33167.0,153.4999,154.2204,153.3267,153.9195,33167.0
2021-01-12 11:30:00,168.86,168.89,167.79,167.87,55001.0,154.0015,154.0289,153.0257,153.0986,55001.0
2021-01-12 12:00:00,167.87,167.87,167.02,167.64,48563.0,153.0986,153.0986,152.3234,152.8889,48563.0
2021-01-12 12:30:00,167.64,168.41,167.51,168.29,67089.0,152.8889,153.5911,152.7703,153.4817,67089.0
2021-01-12 13:00:00,168.31,168.81,168.23,168.67,38723.0,153.4999,153.9559,153.427,153.8283,38723.0
2021-01-12 13:30:00,168.7,169.32,168.67,169.32,63820.0,153.8556,154.4211,153.8283,154.4211,63820.0
2021-01-12 14:00:00,169.32,169.5,169.13,169.21,42723.0,154.4211,154.5852,154.2478,154.3207,42723.0
2021-01-12 14:30:00,169.19,169.41,168.84,169.0,56680.0,154.3025,154.5031,153.9833,154.1292,56680.0
2021-01-12 15:00:00,169.02,169.39,169.01,169.19,55058.0,154.1475,154.4849,154.1383,154.3025,55058.0
2021-01-12 15:30:00,169.18,169.54,168.98,169.06,164117.0,154.2934,154.6217,154.111,154.1839,164117.0
2021-01-13 09:30:00,161.54,163.93,161.0,163.1,442472.0,147.3256,149.5053,146.8332,148.7484,442472.0
2021-01-13 10:00:00,163.18,163.63,162.63,162.63,160610.0,148.8213,149.2317,148.3197,148.3197,160610.0
2021-01-13 10:30:00,162.61,163.18,162.49,162.71,131422.0,148.3015,148.8213,148.1921,148.3927,131422.0
2021-01-13 11:00:00,162.71,163.14,162.41,162.82,147984.0,148.3927,148.7849,148.1191,148.493,147984.0
2021-01-13 11:30:00,162.83,164.41,162.76,164.18,111005.0,148.5021,149.9431,148.4383,149.7333,111005.0
2021-01-13 12:00:00,164.17,165.69,164.08,165.59,101884.0,149.7242,151.1105,149.6421,151.0193,101884.0
2021-01-13 12:30:00,165.6,165.6,164.69,165.21,108072.0,151.0284,151.0284,150.1985,150.6727,108072.0
2021-01-13 13:00:00,165.34,165.46,165.02,165.28,57802.0,150.7913,150.9007,150.4994,150.7366,57802.0
2021-01-13 13:30:00,165.31,165.67,165.08,165.15,49042.0,150.7639,151.0922,150.5541,150.618,49042.0
2021-01-13 14:00:00,165.12,165.51,165.03,165.39,57553.0,150.5906,150.9463,150.5085,150.8369,57553.0
2021-01-13 14:30:00,165.35,165.39,164.53,164.65,73688.0,150.8004,150.8369,150.0525,150.162,73688.0
2021-01-13 15:00:00,164.63,164.86,164.45,164.71,65349.0,150.1437,150.3535,149.9796,150.2167,65349.0
2021-01-13 15:30:00,164.71,165.55,164.51,164.63,245697.0,150.2167,150.9828,150.0343,150.1437,245697.0
2021-01-14 09:30:00,164.8,165.0,163.15,163.38,144210.0,150.2988,150.4812,148.794,149.0037,144210.0
2021-01-14 10:00:00,163.39,163.48,162.78,162.83,131078.0,149.0129,149.0949,148.4565,148.5021,131078.0
2021-01-14 10:30:00,162.86,162.95,162.46,162.55,98860.0,148.5295,148.6116,148.1647,148.2468,98860.0
2021-01-14 11:00:00,162.5,163.14,162.44,162.87,64961.0,148.2012,148.7849,148.1464,148.5386,64961.0
2021-01-14 11:30:00,162.86,163.28,162.5,163.23,60982.0,148.5295,148.9125,148.2012,148.8669,60982.0
2021-01-14 12:00:00,163.26,163.67,163.15,163.44,42936.0,148.8943,149.2682,148.794,149.0585,42936.0
2021-01-14 12:30:00,163.45,163.65,163.04,163.57,37874.0,149.0676,149.25,148.6937,149.177,37874.0
2021-01-14 13:00:00,163.53,163.65,163.11,163.12,31422.0,149.1405,149.25,148.7575,148.7666,31422.0
2021-01-14 13:30:00,163.1,163.39,162.71,162.74,46319.0,148.7484,149.0129,148.3927,148.4201,46319.0
2021-01-14 14:00:00,162.74,163.04,162.71,162.97,49691.0,148.4201,148.6937,148.3927,148.6298,49691.0
2021-01-14 14:30:00,163.01,163.14,162.51,162.61,46387.0,148.6663,148.7849,148.2103,148.3015,46387.0
2021-01-14 15:00:00,162.61,162.65,161.8,161.99,67240.0,148.3015,148.338,147.5628,147.736,67240.0
2021-01-14 15:30:00,162.0,162.57,161.5,161.91,267284.0,147.7452,148.265,147.2892,147.6631,267284.0
2021-01-15 09:30:00,161.46,161.59,159.57,160.13,278834.0,147.2527,147.3712,145.529,146.0397,278834.0
2021-01-15 10:00:00,160.0,160.79,159.31,159.58,104800.0,145.9212,146.6416,145.2919,145.5381,104800.0
2021-01-15 10:30:00,159.46,160.2,159.35,159.93,80678.0,145.4287,146.1036,145.3283,145.8573,80678.0
2021-01-15 11:00:00,159.9,160.63,159.6,160.56,65818.0,145.83,146.4957,145.5563,146.4319,65818.0
2021-01-15 11:30:00,160.51,160.81,159.71,159.73,57372.0,146.3863,146.6599,145.6567,145.6749,57372.0
2021-01-15 12:00:00,159.7,160.28,159.66,160.25,32992.0,145.6475,146.1765,145.6111,146.1492,32992.0
2021-01-15 12:30:00,160.21,160.79,160.21,160.69,30063.0,146.1127,146.6416,146.1127,146.5504,30063.0
2021-01-15 13:00:00,160.69,160.98,160.49,160.62,32578.0,146.5504,146.8149,146.368,146.4866,32578.0
2021-01-15 13:30:00,160.59,160.68,160.19,160.34,51856.0,146.4592,146.5413,146.0944,146.2312,51856.0
2021-01-15 14:00:00,160.3,160.47,159.88,160.28,62909.0,146.1948,146.3498,145.8117,146.1765,62909.0
2021-01-15 14:30:00,160.3,161.4,160.25,161.4,47991.0,146.1948,147.198,146.1492,147.198,47991.0
2021-01-15 15:00:00,161.42,161.71,160.89,160.99,50327.0,147.2162,147.4807,146.7328,146.824,50327.0
2021-01-15 15:30:00,161.03,161.3,160.53,161.13,242855.0,146.8605,147.1068,146.4045,146.9517,242855.0
2021-01-19 09:30:00,161.13,162.22,160.14,160.4,160254.0,146.9517,147.9458,146.0488,146.286,160254.0
2021-01-19 10:00:00,160.51,162.09,160.47,161.89,104904.0,146.3863,147.8272,146.3498,147.6448,104904.0
2021-01-19 10:30:00,161.89,162.02,161.06,161.25,52147.0,147.6448,147.7634,146.8879,147.0612,52147.0
2021-01-19 11:00:00,161.27,161.3,160.41,160.82,44059.0,147.0794,147.1068,146.2951,146.669,44059.0
2021-01-19 11:30:00,160.81,161.32,160.53,161.06,36499.0,146.6599,147.125,146.4045,146.8879,36499.0
2021-01-19 12:00:00,161.11,161.55,161.08,161.41,23992.0,146.9335,147.3348,146.9061,147.2071,23992.0
2021-01-19 12:30:00,161.46,161.7,161.04,161.28,29006.0,147.2527,147.4716,146.8696,147.0885,29006.0
2021-01-19 13:00:00,161.29,161.66,161.08,161.13,32840.0,147.0976,147.4351,146.9061,146.9517,32840.0
2021-01-19 13:30:00,161.16,161.64,161.04,161.62,30665.0,146.9791,147.4168,146.8696,147.3986,30665.0
2021-01-19 14:00:00,161.59,161.63,161.13,161.35,30019.0,147.3712,147.4077,146.9517,147.1524,30019.0
2021-01-19 14:30:00,161.43,161.62,161.3,161.47,31071.0,147.2253,147.3986,147.1068,147.2618,31071.0
2021-01-19 15:00:00,161.47,161.61,161.41,161.54,33583.0,147.2618,147.3895,147.2071,147.3256,33583.0
2021-01-19 15:30:00,161.59,162.02,161.32,161.98,226534.0,147.3712,147.7634,147.125,147.7269,226534.0
2021-01-20 09:30:00,162.04,162.24,160.62,160.73,112269.0,147.7816,147.964,146.4866,146.5869,112269.0
2021-01-20 10:00:00,160.74,161.67,160.74,161.54,86201.0,146.596,147.4442,146.596,147.3256,86201.0
2021-01-20 10:30:00,161.49,162.83,161.49,162.02,43119.0,147.28,148.5021,147.28,147.7634,43119.0
2021-01-20 11:00:00,162.06,162.08,161.42,161.81,45538.0,147.7999,147.8181,147.2162,147.5719,45538.0
2021-01-20 11:30:00,161.8,161.95,161.67,161.81,27359.0,147.5628,147.6996,147.4442,147.5719,27359.0
2021-01-20 12:00:00,161.92,162.27,161.82,161.97,25767.0,147.6722,147.9914,147.581,147.7178,25767.0
2021-01-20 12:30:00,161.99,162.24,161.91,162.1,16463.0,147.736,147.964,147.6631,147.8364,16463.0
2021-01-20 13:00:00,162.15,162.29,161.86,162.11,29977.0,147.882,148.0096,147.6175,147.8455,29977.0
2021-01-20 13:30:00,162.1,162.43,162.04,162.35,50582.0,147.8364,148.1373,147.7816,148.0644,50582.0
2021-01-20 14:00:00,162.35,162.46,162.03,162.1,43113.0,148.0644,148.1647,147.7725,147.8364,43113.0
2021-01-20 14:30:00,162.09,162.45,162.07,162.29,46244.0,147.8272,148.1556,147.809,148.0096,46244.0
2021-01-20 15:00:00,162.23,162.33,161.95,162.33,29700.0,147.9549,148.0461,147.6996,148.0461,29700.0
2021-01-20 15:30:00,162.29,162.46,162.24,162.26,160139.0,148.0096,148.1647,147.964,147.9823,160139.0
2021-01-21 09:30:00,162.35,162.35,160.55,160.82,106228.0,148.0644,148.0644,146.4228,146.669,106228.0
2021-01-21 10:00:00,160.84,162.1,160.69,161.76,62772.0,146.6872,147.8364,146.5504,147.5263,62772.0
2021-01-21 10:30:00,161.81,161.81,161.16,161.29,43856.0,147.5719,147.5719,146.9791,147.0976,43856.0
2021-01-21 11:00:00,161.33,161.4,160.48,160.48,45251.0,147.1341,147.198,146.3589,146.3589,45251.0
2021-01-21 11:30:00,160.48,160.52,160.1,160.42,49949.0,146.3589,146.3954,146.0124,146.3042,49949.0
2021-01-21 12:00:00,160.43,160.67,160.22,160.25,51537.0,146.3133,146.5322,146.1218,146.1492,51537.0
2021-01-21 12:30:00,160.2,160.99,160.12,160.88,143338.0,146.1036,146.824,146.0306,146.7237,143338.0
2021-01-21 13:00:00,160.91,161.25,160.85,161.16,41974.0,146.7511,147.0612,146.6964,146.9791,41974.0
2021-01-21 13:30:00,161.17,161.61,161.02,161.4,61905.0,146.9882,147.3895,146.8514,147.198,61905.0
2021-01-21 14:00:00,161.38,161.55,161.08,161.24,177854.0,147.1797,147.3348,146.9061,147.052,177854.0
2021-01-21 14:30:00,161.26,161.52,161.15,161.2,59065.0,147.0703,147.3074,146.97,147.0156,59065.0
2021-01-21 15:00:00,161.22,161.47,161.04,161.28,57600.0,147.0338,147.2618,146.8696,147.0885,57600.0
2021-01-21 15:30:00,161.26,161.55,160.95,161.12,193469.0,147.0703,147.3348,146.7876,146.9426,193469.0
2021-01-22 09:30:00,161.15,161.55,159.81,160.75,152488.0,146.97,147.3348,145.7479,146.6052,152488.0
2021-01-22 10:00:00,160.81,161.7,160.8,160.99,45055.0,146.6599,147.4716,146.6508,146.824,45055.0
2021-01-22 10:30:00,160.91,161.26,160.86,161.03,45839.0,146.7511,147.0703,146.7055,146.8605,45839.0
2021-01-22 11:00:00,161.03,161.73,161.0,161.23,63564.0,146.8605,147.4989,146.8332,147.0429,63564.0
2021-01-22 11:30:00,161.22,161.73,161.12,161.72,39188.0,147.0338,147.4989,146.9426,147.4898,39188.0
2021-01-22 12:00:00,161.67,161.8,161.6,161.71,49685.0,147.4442,147.5628,147.3804,147.4807,49685.0
2021-01-22 12:30:00,161.69,161.95,161.56,161.58,56609.0,147.4624,147.6996,147.3439,147.3621,56609.0
2021-01-22 13:00:00,161.63,162.0,161.54,161.77,49633.0,147.4077,147.7452,147.3256,147.5354,49633.0
2021-01-22 13:30:00,161.82,162.33,161.75,161.82,36424.0,147.581,148.0461,147.5172,147.581,36424.0
2021-01-22 14:00:00,161.82,162.05,161.64,161.98,36384.0,147.581,147.7908,147.4168,147.7269,36384.0
2021-01-22 14:30:00,161.96,162.34,161.89,162.29,33963.0,147.7087,148.0552,147.6448,148.0096,33963.0
2021-01-22 15:00:00,162.26,162.34,161.8,162.1,52110.0,147.9823,148.0552,147.5628,147.8364,52110.0
2021-01-22 15:30:00,162.11,162.44,161.92,161.92,156852.0,147.8455,148.1464,147.6722,147.6722,156852.0
2021-01-25 09:30:00,161.69,162.06,160.98,161.13,163707.0,147.4624,147.7999,146.8149,146.9517,163707.0
2021-01-25 10:00:00,161.12,161.99,161.12,161.9,54105.0,146.9426,147.736,146.9426,147.654,54105.0
2021-01-25 10:30:00,161.89,162.4,161.53,161.53,58778.0,147.6448,148.11,147.3165,147.3165,58778.0
2021-01-25 11:00:00,161.49,161.85,160.83,161.52,101769.0,147.28,147.6084,146.6781,147.3074,101769.0
2021-01-25 11:30:00,161.5,162.8,161.32,162.19,74507.0,147.2892,148.4748,147.125,147.9184,74507.0
2021-01-25 12:00:00,162.23,163.05,162.19,162.82,70133.0,147.9549,148.7028,147.9184,148.493,70133.0
2021-01-25 12:30:00,162.82,163.75,162.47,163.58,60421.0,148.493,149.3412,148.1738,149.1861,60421.0
2021-01-25 13:00:00,163.61,163.95,163.49,163.91,45638.0,149.2135,149.5236,149.1041,149.4871,45638.0
2021-01-25 13:30:00,163.91,164.07,163.39,163.62,65221.0,149.4871,149.633,149.0129,149.2226,65221.0
2021-01-25 14:00:00,163.62,163.65,163.26,163.45,47056.0,149.2226,149.25,148.8943,149.0676,47056.0
2021-01-25 14:30:00,163.49,163.95,163.48,163.72,66223.0,149.1041,149.5236,149.0949,149.3138,66223.0
2021-01-25 15:00:00,163.74,163.87,163.25,163.64,60484.0,149.3321,149.4506,148.8852,149.2409,60484.0
2021-01-25 15:30:00,163.61,163.76,163.05,163.67,197419.0,149.2135,149.3503,148.7028,149.2682,197419.0
2021-01-26 09:30:00,164.34,165.61,164.11,165.42,297564.0,149.8793,151.0375,149.6695,150.8642,297564.0
2021-01-26 10:00:00,165.42,165.72,164.9,165.11,190609.0,150.8642,151.1378,150.39,150.5815,190609.0
2021-01-26 10:30:00,165.09,165.15,164.23,164.27,140221.0,150.5633,150.618,149.7789,149.8154,140221.0
2021-01-26 11:00:00,164.27,164.38,163.49,163.94,82747.0,149.8154,149.9157,149.1041,149.5145,82747.0
2021-01-26 11:30:00,163.96,164.28,163.77,164.25,74680.0,149.5327,149.8245,149.3594,149.7972,74680.0
2021-01-26 12:00:00,164.2,164.5,163.54,163.55,109475.0,149.7516,150.0252,149.1497,149.1588,109475.0
2021-01-26 12:30:00,163.52,163.67,163.01,163.17,51514.0,149.1314,149.2682,148.6663,148.8122,51514.0
2021-01-26 13:00:00,163.23,163.79,163.16,163.72,48198.0,148.8669,149.3777,148.8031,149.3138,48198.0
2021-01-26 13:30:00,163.75,163.95,163.44,163.93,69857.0,149.3412,149.5236,149.0585,149.5053,69857.0
2021-01-26 14:00:00,163.95,164.31,163.76,164.18,67593.0,149.5236,149.8519,149.3503,149.7333,67593.0
2021-01-26 14:30:00,164.18,164.82,164.15,164.82,92322.0,149.7333,150.317,149.706,150.317,92322.0
2021-01-26 15:00:00,164.79,165.83,164.75,165.5,142939.0,150.2897,151.2382,150.2532,150.9372,142939.0
2021-01-26 15:30:00,165.5,165.56,163.97,164.53,454197.0,150.9372,150.9919,149.5418,150.0525,454197.0
2021-01-27 09:30:00,162.14,171.61,162.14,170.59,420271.0,147.8728,156.5096,147.8728,155.5793,420271.0
2021-01-27 10:00:00,170.44,172.87,168.5,169.9,309543.0,155.4425,157.6587,153.6732,154.95,309543.0
2021-01-27 10:30:00,169.86,169.86,167.61,169.19,174521.0,154.9135,154.9135,152.8615,154.3025,174521.0
2021-01-27 11:00:00,169.3,169.48,167.15,167.98,124615.0,154.4028,154.567,152.442,153.199,124615.0
2021-01-27 11:30:00,167.99,168.03,165.1,166.06,91934.0,153.2081,153.2446,150.5724,151.4479,91934.0
2021-01-27 12:00:00,166.01,168.8,165.76,168.59,83902.0,151.4023,153.9468,151.1743,153.7553,83902.0
2021-01-27 12:30:00,168.51,168.94,167.34,167.59,76660.0,153.6823,154.0745,152.6153,152.8433,76660.0
2021-01-27 13:00:00,167.5,168.36,167.36,168.14,92090.0,152.7612,153.5455,152.6335,153.3449,92090.0
2021-01-27 13:30:00,168.08,168.28,167.42,167.83,77230.0,153.2902,153.4726,152.6882,153.0622,77230.0
2021-01-27 14:00:00,167.83,168.23,167.4,167.7,94563.0,153.0622,153.427,152.67,152.9436,94563.0
2021-01-27 14:30:00,167.7,168.46,166.85,167.21,109900.0,152.9436,153.6367,152.1684,152.4967,109900.0
2021-01-27 15:00:00,167.33,167.71,165.66,165.67,199526.0,152.6062,152.9527,151.0831,151.0922,199526.0
2021-01-27 15:30:00,165.65,166.3,165.23,165.62,471251.0,151.074,151.6668,150.6909,151.0466,471251.0
2021-01-28 09:30:00,169.85,171.99,168.29,171.38,136625.0,154.9044,156.8561,153.4817,156.2998,136625.0
2021-01-28 10:00:00,171.35,172.07,171.0,171.23,94531.0,156.2724,156.9291,155.9532,156.163,94531.0
2021-01-28 10:30:00,171.42,171.99,170.7,171.13,92322.0,156.3363,156.8561,155.6796,156.0718,92322.0
2021-01-28 11:00:00,171.14,172.57,171.11,172.5,89642.0,156.0809,157.3851,156.0536,157.3212,89642.0
2021-01-28 11:30:00,172.53,172.56,170.75,171.17,85603.0,157.3486,157.376,155.7252,156.1083,85603.0
2021-01-28 12:00:00,171.15,171.5,170.91,171.27,70257.0,156.09,156.4092,155.8712,156.1995,70257.0
2021-01-28 12:30:00,171.28,171.62,170.43,170.89,64698.0,156.2086,156.5187,155.4334,155.8529,64698.0
2021-01-28 13:00:00,170.86,171.14,170.18,171.03,75116.0,155.8256,156.0809,155.2054,155.9806,75116.0
2021-01-28 13:30:00,171.04,171.25,169.83,170.0,83477.0,155.9897,156.1812,154.8862,155.0412,83477.0
2021-01-28 14:00:00,170.0,170.6,169.43,169.65,78280.0,155.0412,155.5884,154.5214,154.722,78280.0
2021-01-28 14:30:00,169.65,169.84,168.7,169.11,85232.0,154.722,154.8953,153.8556,154.2295,85232.0
2021-01-28 15:00:00,169.06,169.14,167.79,167.87,78640.0,154.1839,154.2569,153.0257,153.0986,78640.0
2021-01-28 15:30:00,167.9,168.3,166.61,166.61,260312.0,153.126,153.4908,151.9495,151.9495,260312.0
2021-01-29 09:30:00,167.92,169.1,167.1,167.66,316699.0,153.1442,154.2204,152.3964,152.9071,316699.0
2021-01-29 10:00:00,167.7,169.13,167.62,169.13,149832.0,152.9436,154.2478,152.8706,154.2478,149832.0
2021-01-29 10:30:00,169.15,169.45,168.23,168.43,129750.0,154.266,154.5396,153.427,153.6094,129750.0
2021-01-29 11:00:00,168.44,168.53,166.18,166.56,82672.0,153.6185,153.7006,151.5574,151.9039,82672.0
2021-01-29 11:30:00,166.56,166.85,165.96,166.45,87372.0,151.9039,152.1684,151.3567,151.8036,87372.0
2021-01-29 12:00:00,166.38,166.94,165.58,165.72,67467.0,151.7398,152.2505,151.0102,151.1378,67467.0
2021-01-29 12:30:00,165.63,166.07,165.0,165.15,73676.0,151.0558,151.457,150.4812,150.618,73676.0
2021-01-29 13:00:00,165.11,165.52,164.52,165.4,66703.0,150.5815,150.9554,150.0434,150.846,66703.0
2021-01-29 13:30:00,165.35,165.55,164.83,164.84,53987.0,150.8004,150.9828,150.3261,150.3353,53987.0
2021-01-29 14:00:00,164.82,165.86,164.71,165.46,53886.0,150.317,151.2655,150.2167,150.9007,53886.0
2021-01-29 14:30:00,165.41,165.41,164.78,164.89,100642.0,150.8551,150.8551,150.2805,150.3809,100642.0
2021-01-29 15:00:00,164.83,165.78,164.83,165.17,87653.0,150.3261,151.1926,150.3261,150.6362,87653.0
2021-01-29 15:30:00,165.17,166.24,164.44,164.96,375052.0,150.6362,151.6121,149.9705,150.4447,375052.0
2021-02-01 09:30:00,165.41,167.25,165.17,166.49,131387.0,150.8551,152.5332,150.6362,151.8401,131387.0
2021-02-01 10:00:00,166.4,167.2,166.07,166.71,55336.0,151.758,152.4876,151.457,152.0407,55336.0
2021-02-01 10:30:00,166.75,167.5,166.58,166.78,42444.0,152.0772,152.7612,151.9222,152.1046,42444.0
2021-02-01 11:00:00,166.73,167.45,166.63,167.34,47158.0,152.059,152.7156,151.9678,152.6153,47158.0
2021-02-01 11:30:00,167.28,168.43,167.28,168.02,83133.0,152.5606,153.6094,152.5606,153.2354,83133.0
2021-02-01 12:00:00,168.09,168.47,167.53,167.56,41814.0,153.2993,153.6459,152.7886,152.8159,41814.0
2021-02-01 12:30:00,167.61,167.79,166.94,167.27,52284.0,152.8615,153.0257,152.2505,152.5514,52284.0
2021-02-01 13:00:00,167.26,167.82,167.07,167.69,53016.0,152.5423,153.053,152.369,152.9345,53016.0
2021-02-01 13:30:00,167.73,168.0,167.34,167.52,40746.0,152.971,153.2172,152.6153,152.7794,40746.0
2021-02-01 14:00:00,167.46,167.78,167.08,167.38,63810.0,152.7247,153.0166,152.3782,152.6518,63810.0
2021-02-01 14:30:00,167.4,167.5,166.53,166.62,70980.0,152.67,152.7612,151.8766,151.9586,70980.0
2021-02-01 15:00:00,166.62,166.7,165.99,166.02,75264.0,151.9586,152.0316,151.3841,151.4114,75264.0
2021-02-01 15:30:00,166.02,166.71,165.97,166.35,230572.0,151.4114,152.0407,151.3658,151.7124,230572.0
2021-02-02 09:30:00,167.91,167.91,165.53,166.86,158979.0,153.1351,153.1351,150.9646,152.1775,158979.0
2021-02-02 10:00:00,166.93,167.39,166.51,167.12,83278.0,152.2414,152.6609,151.8583,152.4146,83278.0
2021-02-02 10:30:00,167.09,168.52,167.0,168.52,100280.0,152.3873,153.6915,152.3052,153.6915,100280.0
2021-02-02 11:00:00,168.58,168.91,167.68,167.76,71020.0,153.7462,154.0471,152.9254,152.9983,71020.0
2021-02-02 11:30:00,167.81,168.45,167.77,168.09,46026.0,153.0439,153.6276,153.0074,153.2993,46026.0
2021-02-02 12:00:00,168.13,168.46,167.81,167.81,46815.0,153.3358,153.6367,153.0439,153.0439,46815.0
2021-02-02 12:30:00,167.82,168.18,167.8,168.02,37815.0,153.053,153.3814,153.0348,153.2354,37815.0
2021-02-02 13:00:00,167.97,168.35,167.95,168.09,41875.0,153.1898,153.5364,153.1716,153.2993,41875.0
2021-02-02 13:30:00,168.11,168.66,168.1,168.65,59368.0,153.3175,153.8191,153.3084,153.81,59368.0
2021-02-02 14:00:00,168.65,168.68,168.2,168.4,48423.0,153.81,153.8374,153.3996,153.582,48423.0
2021-02-02 14:30:00,168.4,169.01,168.31,169.01,50780.0,153.582,154.1383,153.4999,154.1383,50780.0
2021-02-02 15:00:00,169.02,169.08,168.45,168.53,69325.0,154.1475,154.2022,153.6276,153.7006,69325.0
2021-02-02 15:30:00,168.53,169.12,168.24,168.38,224837.0,153.7006,154.2387,153.4361,153.5638,224837.0
2021-02-03 09:30:00,167.07,167.85,166.33,166.91,101954.0,152.369,153.0804,151.6942,152.2231,101954.0
2021-02-03 10:00:00,166.94,167.14,166.35,166.6,60489.0,152.2505,152.4329,151.7124,151.9404,60489.0
2021-02-03 10:30:00,166.89,166.89,166.43,166.56,57619.0,152.2049,152.2049,151.7854,151.9039,57619.0
2021-02-03 11:00:00,166.6,167.28,166.25,167.03,58047.0,151.9404,152.5606,151.6212,152.3326,58047.0
2021-02-03 11:30:00,167.03,167.42,166.83,167.17,24023.0,152.3326,152.6882,152.1502,152.4602,24023.0
2021-02-03 12:00:00,167.16,167.22,166.65,166.71,31966.0,152.4511,152.5058,151.986,152.0407,31966.0
2021-02-03 12:30:00,166.68,167.03,166.37,167.03,35424.0,152.0134,152.3326,151.7306,152.3326,35424.0
2021-02-03 13:00:00,167.06,167.41,166.94,167.34,52118.0,152.3599,152.6791,152.2505,152.6153,52118.0
2021-02-03 13:30:00,167.34,167.67,166.91,167.35,38574.0,152.6153,152.9162,152.2231,152.6244,38574.0
2021-02-03 14:00:00,167.47,167.56,167.12,167.25,31454.0,152.7338,152.8159,152.4146,152.5332,31454.0
2021-02-03 14:30:00,167.27,167.28,166.66,166.93,51471.0,152.5514,152.5606,151.9951,152.2414,51471.0
2021-02-03 15:00:00,166.92,167.22,166.73,167.16,55038.0,152.2322,152.5058,152.059,152.4511,55038.0
2021-02-03 15:30:00,167.17,167.22,166.53,166.9,157959.0,152.4602,152.5058,151.8766,152.214,157959.0
2021-02-04 09:30:00,168.07,168.24,166.37,167.86,76137.0,153.2811,153.4361,151.7306,153.0895,76137.0
2021-02-04 10:00:00,167.93,168.68,167.61,168.48,33751.0,153.1534,153.8374,152.8615,153.655,33751.0
2021-02-04 10:30:00,168.37,168.68,167.99,168.68,27253.0,153.5547,153.8374,153.2081,153.8374,27253.0
2021-02-04 11:00:00,168.64,169.23,168.47,168.5,42618.0,153.8009,154.339,153.6459,153.6732,42618.0
2021-02-04 11:30:00,168.47,168.74,168.24,168.26,22440.0,153.6459,153.8921,153.4361,153.4543,22440.0
2021-02-04 12:00:00,168.32,168.66,168.31,168.58,35745.0,153.5091,153.8191,153.4999,153.7462,35745.0
2021-02-04 12:30:00,168.65,168.67,168.17,168.47,15913.0,153.81,153.8283,153.3723,153.6459,15913.0
2021-02-04 13:00:00,168.47,169.29,168.44,169.22,28001.0,153.6459,154.3937,153.6185,154.3299,28001.0
2021-02-04 13:30:00,169.3,169.69,169.22,169.44,32536.0,154.4028,154.7585,154.3299,154.5305,32536.0
2021-02-04 14:00:00,169.46,169.75,169.46,169.66,27830.0,154.5487,154.8132,154.5487,154.7311,27830.0
2021-02-04 14:30:00,169.63,169.95,169.61,169.82,27308.0,154.7038,154.9956,154.6855,154.8771,27308.0
2021-02-04 15:00:00,169.78,169.8,169.4,169.5,38767.0,154.8406,154.8588,154.494,154.5852,38767.0
2021-02-04 15:30:00,169.48,170.66,169.43,170.63,196264.0,154.567,155.6431,154.5214,155.6158,196264.0
2021-02-05 09:30:00,170.73,171.56,170.73,170.85,59115.0,155.707,156.464,155.707,155.8164,59115.0
2021-02-05 10:00:00,170.88,171.2,170.59,170.71,35557.0,155.8438,156.1356,155.5793,155.6887,35557.0
2021-02-05 10:30:00,170.63,171.18,170.59,170.96,42729.0,155.6158,156.1174,155.5793,155.9168,42729.0
2021-02-05 11:00:00,171.01,171.01,169.39,169.51,39455.0,155.9624,155.9624,154.4849,154.5943,39455.0
2021-02-05 11:30:00,169.56,169.56,169.11,169.11,27847.0,154.6399,154.6399,154.2295,154.2295,27847.0
2021-02-05 12:00:00,169.08,169.25,168.82,168.97,26175.0,154.2022,154.3572,153.9651,154.1019,26175.0
2021-02-05 12:30:00,168.99,169.43,168.9,169.3,23797.0,154.1201,154.5214,154.038,154.4028,23797.0
2021-02-05 13:00:00,169.29,169.29,168.31,168.44,63705.0,154.3937,154.3937,153.4999,153.6185,63705.0
2021-02-05 13:30:00,168.49,168.82,168.31,168.76,25502.0,153.6641,153.9651,153.4999,153.9103,25502.0
2021-02-05 14:00:00,168.67,168.95,168.3,168.47,32255.0,153.8283,154.0836,153.4908,153.6459,32255.0
2021-02-05 14:30:00,168.42,168.83,167.96,167.96,64927.0,153.6003,153.9742,153.1807,153.1807,64927.0
2021-02-05 15:00:00,167.97,168.08,167.67,167.67,60801.0,153.1898,153.2902,152.9162,152.9162,60801.0
2021-02-05 15:30:00,167.68,167.91,167.17,167.24,233394.0,152.9254,153.1351,152.4602,152.5241,233394.0
2021-02-08 09:30:00,168.21,168.73,167.0,167.4,101709.0,153.4087,153.883,152.3052,152.67,101709.0
2021-02-08 10:00:00,167.39,167.41,166.78,166.9,57974.0,152.6609,152.6791,152.1046,152.214,57974.0
2021-02-08 10:30:00,166.96,167.1,166.82,166.92,74110.0,152.2687,152.3964,152.141,152.2322,74110.0
2021-02-08 11:00:00,166.9,167.04,166.62,166.95,42745.0,152.214,152.3417,151.9586,152.2596,42745.0
2021-02-08 11:30:00,167.0,167.38,166.5,167.19,52393.0,152.3052,152.6518,151.8492,152.4785,52393.0
2021-02-08 12:00:00,167.15,167.5,167.02,167.31,43820.0,152.442,152.7612,152.3234,152.5879,43820.0
2021-02-08 12:30:00,167.28,167.39,167.09,167.27,38562.0,152.5606,152.6609,152.3873,152.5514,38562.0
2021-02-08 13:00:00,167.24,167.4,167.13,167.25,46474.0,152.5241,152.67,152.4238,152.5332,46474.0
2021-02-08 13:30:00,167.25,167.41,167.15,167.19,42031.0,152.5332,152.6791,152.442,152.4785,42031.0
2021-02-08 14:00:00,167.23,167.43,167.07,167.26,41209.0,152.515,152.6974,152.369,152.5423,41209.0
2021-02-08 14:30:00,167.26,167.35,167.01,167.15,47855.0,152.5423,152.6244,152.3143,152.442,47855.0
2021-02-08 15:00:00,167.15,167.39,166.8,167.02,66465.0,152.442,152.6609,152.1228,152.3234,66465.0
2021-02-08 15:30:00,167.0,168.02,166.91,167.99,266172.0,152.3052,153.2354,152.2231,153.2081,266172.0
2021-02-09 09:30:00,167.87,168.24,166.94,167.33,70245.0,153.0986,153.4361,152.2505,152.6062,70245.0
2021-02-09 10:00:00,167.48,167.71,166.94,167.14,36371.0,152.743,152.9527,152.2505,152.4329,36371.0
2021-02-09 10:30:00,167.06,167.28,166.6,166.88,39239.0,152.3599,152.5606,151.9404,152.1958,39239.0
2021-02-09 11:00:00,166.87,167.09,166.72,166.88,35965.0,152.1866,152.3873,152.0498,152.1958,35965.0
2021-02-09 11:30:00,166.87,167.04,166.73,166.79,47419.0,152.1866,152.3417,152.059,152.1137,47419.0
2021-02-09 12:00:00,166.79,167.14,166.61,166.68,36474.0,152.1137,152.4329,151.9495,152.0134,36474.0
2021-02-09 12:30:00,166.71,167.01,166.43,166.7,31183.0,152.0407,152.3143,151.7854,152.0316,31183.0
2021-02-09 13:00:00,166.72,166.89,166.69,166.84,23949.0,152.0498,152.2049,152.0225,152.1593,23949.0
2021-02-09 13:30:00,166.82,167.48,166.82,167.43,70564.0,152.141,152.743,152.141,152.6974,70564.0
2021-02-09 14:00:00,167.48,167.99,167.32,167.87,36579.0,152.743,153.2081,152.597,153.0986,36579.0
2021-02-09 14:30:00,167.89,168.11,167.81,168.05,46556.0,153.1169,153.3175,153.0439,153.2628,46556.0
2021-02-09 15:00:00,168.06,168.26,167.89,168.21,43406.0,153.2719,153.4543,153.1169,153.4087,43406.0
2021-02-09 15:30:00,168.21,168.42,167.14,167.33,211344.0,153.4087,153.6003,152.4329,152.6062,211344.0
2021-02-10 09:30:00,168.4,168.66,166.39,166.47,79717.0,153.582,153.8191,151.7489,151.8218,79717.0
2021-02-10 10:00:00,166.47,166.97,166.3,166.63,76908.0,151.8218,152.2778,151.6668,151.9678,76908.0
2021-02-10 10:30:00,166.68,167.0,166.24,166.84,50144.0,152.0134,152.3052,151.6121,152.1593,50144.0
2021-02-10 11:00:00,166.85,167.04,166.38,166.62,36201.0,152.1684,152.3417,151.7398,151.9586,36201.0
2021-02-10 11:30:00,166.59,166.86,166.42,166.53,32339.0,151.9313,152.1775,151.7762,151.8766,32339.0
2021-02-10 12:00:00,166.49,166.79,166.34,166.57,39949.0,151.8401,152.1137,151.7033,151.913,39949.0
2021-02-10 12:30:00,166.54,166.75,166.44,166.52,25762.0,151.8857,152.0772,151.7945,151.8674,25762.0
2021-02-10 13:00:00,166.48,166.79,166.37,166.73,29965.0,151.831,152.1137,151.7306,152.059,29965.0
2021-02-10 13:30:00,166.75,166.8,166.48,166.59,28832.0,152.0772,152.1228,151.831,151.9313,28832.0
2021-02-10 14:00:00,166.63,167.07,166.5,167.05,38291.0,151.9678,152.369,151.8492,152.3508,38291.0
2021-02-10 14:30:00,167.04,167.28,166.82,166.99,44879.0,152.3417,152.5606,152.141,152.2961,44879.0
2021-02-10 15:00:00,167.01,167.36,166.91,167.16,46985.0,152.3143,152.6335,152.2231,152.4511,46985.0
2021-02-10 15:30:00,167.17,167.43,166.32,166.93,186386.0,152.4602,152.6974,151.685,152.2414,186386.0
2021-02-11 09:30:00,168.49,168.49,167.32,167.97,98922.0,153.6641,153.6641,152.597,153.1898,98922.0
2021-02-11 10:00:00,167.78,168.26,167.74,168.04,39296.0,153.0166,153.4543,152.9801,153.2537,39296.0
2021-02-11 10:30:00,168.02,168.1,167.47,167.47,23944.0,153.2354,153.3084,152.7338,152.7338,23944.0
2021-02-11 11:00:00,167.41,167.78,167.38,167.74,22881.0,152.6791,153.0166,152.6518,152.9801,22881.0
2021-02-11 11:30:00,167.78,168.2,167.78,167.92,23517.0,153.0166,153.3996,153.0166,153.1442,23517.0
2021-02-11 12:00:00,167.94,167.94,167.31,167.34,23673.0,153.1625,153.1625,152.5879,152.6153,23673.0
2021-02-11 12:30:00,167.31,167.58,166.9,167.3,51407.0,152.5879,152.8342,152.214,152.5788,51407.0
2021-02-11 13:00:00,167.27,167.32,166.97,167.16,21926.0,152.5514,152.597,152.2778,152.4511,21926.0
2021-02-11 13:30:00,167.2,167.41,166.83,166.86,27265.0,152.4876,152.6791,152.1502,152.1775,27265.0
2021-02-11 14:00:00,166.82,167.24,166.58,167.24,42772.0,152.141,152.5241,151.9222,152.5241,42772.0
2021-02-11 14:30:00,167.21,167.4,166.64,166.93,36853.0,152.4967,152.67,151.9769,152.2414,36853.0
2021-02-11 15:00:00,166.9,167.4,166.84,167.01,44215.0,152.214,152.67,152.1593,152.3143,44215.0
2021-02-11 15:30:00,167.04,167.18,166.63,166.78,156605.0,152.3417,152.4694,151.9678,152.1046,156605.0
2021-02-12 09:30:00,166.06,166.7,165.15,165.22,155559.0,151.4479,152.0316,150.618,150.6818,155559.0
2021-02-12 10:00:00,165.2,166.16,165.17,166.11,78757.0,150.6636,151.5391,150.6362,151.4935,78757.0
2021-02-12 10:30:00,166.19,166.36,165.31,165.52,89055.0,151.5665,151.7215,150.7639,150.9554,89055.0
2021-02-12 11:00:00,165.5,165.5,164.85,164.89,44348.0,150.9372,150.9372,150.3444,150.3809,44348.0
2021-02-12 11:30:00,164.89,164.96,164.28,164.49,34495.0,150.3809,150.4447,149.8245,150.0161,34495.0
2021-02-12 12:00:00,164.49,164.63,164.24,164.35,41849.0,150.0161,150.1437,149.7881,149.8884,41849.0
2021-02-12 12:30:00,164.33,164.91,164.23,164.81,54963.0,149.8701,150.3991,149.7789,150.3079,54963.0
2021-02-12 13:00:00,164.79,165.02,164.67,164.87,50680.0,150.2897,150.4994,150.1802,150.3626,50680.0
2021-02-12 13:30:00,164.87,165.63,164.84,165.51,67870.0,150.3626,151.0558,150.3353,150.9463,67870.0
2021-02-12 14:00:00,165.51,166.14,165.43,166.03,56803.0,150.9463,151.5209,150.8734,151.4206,56803.0
2021-02-12 14:30:00,165.99,166.59,165.98,166.27,76799.0,151.3841,151.9313,151.375,151.6394,76799.0
2021-02-12 15:00:00,166.28,166.72,166.25,166.67,53619.0,151.6486,152.0498,151.6212,152.0042,53619.0
2021-02-12 15:30:00,166.67,167.2,166.53,167.07,214950.0,152.0042,152.4876,151.8766,152.369,214950.0
2021-02-16 09:30:00,164.34,166.92,164.34,166.25,154075.0,149.8793,152.2322,149.8793,151.6212,154075.0
2021-02-16 10:00:00,166.23,166.72,166.14,166.59,58017.0,151.603,152.0498,151.5209,151.9313,58017.0
2021-02-16 10:30:00,166.62,166.75,166.05,166.37,118054.0,151.9586,152.0772,151.4388,151.7306,118054.0
2021-02-16 11:00:00,166.33,166.5,165.77,166.38,104154.0,151.6942,151.8492,151.1834,151.7398,104154.0
2021-02-16 11:30:00,166.34,167.08,166.09,166.97,41607.0,151.7033,152.3782,151.4753,152.2778,41607.0
2021-02-16 12:00:00,166.92,167.74,166.84,167.49,54053.0,152.2322,152.9801,152.1593,152.7521,54053.0
2021-02-16 12:30:00,167.51,167.57,166.63,166.71,33529.0,152.7703,152.825,151.9678,152.0407,33529.0
2021-02-16 13:00:00,166.72,166.86,166.64,166.76,29349.0,152.0498,152.1775,151.9769,152.0863,29349.0
2021-02-16 13:30:00,166.71,166.71,166.31,166.42,36491.0,152.0407,152.0407,151.6759,151.7762,36491.0
2021-02-16 14:00:00,166.39,166.77,166.3,166.77,32525.0,151.7489,152.0954,151.6668,152.0954,32525.0
2021-02-16 14:30:00,166.75,166.95,166.57,166.69,36027.0,152.0772,152.2596,151.913,152.0225,36027.0
2021-02-16 15:00:00,166.63,166.82,166.44,166.68,33723.0,151.9678,152.141,151.7945,152.0134,33723.0
2021-02-16 15:30:00,166.65,166.87,166.06,166.16,195599.0,151.986,152.1866,151.4479,151.5391,195599.0
2021-02-17 09:30:00,164.91,166.14,164.52,164.73,78131.0,150.3991,151.5209,150.0434,150.2349,78131.0
2021-02-17 10:00:00,164.79,165.34,164.59,165.34,39459.0,150.2897,150.7913,150.1073,150.7913,39459.0
2021-02-17 10:30:00,165.29,166.1,165.14,165.99,32294.0,150.7457,151.4844,150.6089,151.3841,32294.0
2021-02-17 11:00:00,166.0,166.07,165.64,165.9,34358.0,151.3932,151.457,151.0649,151.302,34358.0
2021-02-17 11:30:00,165.87,166.43,165.65,166.4,46526.0,151.2746,151.7854,151.074,151.758,46526.0
2021-02-17 12:00:00,166.38,166.68,166.1,166.66,32090.0,151.7398,152.0134,151.4844,151.9951,32090.0
2021-02-17 12:30:00,166.74,166.75,166.37,166.58,15178.0,152.0681,152.0772,151.7306,151.9222,15178.0
2021-02-17 13:00:00,166.66,167.18,166.54,167.13,17445.0,151.9951,152.4694,151.8857,152.4238,17445.0
2021-02-17 13:30:00,167.13,167.14,166.63,166.63,30431.0,152.4238,152.4329,151.9678,151.9678,30431.0
2021-02-17 14:00:00,166.66,167.1,166.66,167.06,25641.0,151.9951,152.3964,151.9951,152.3599,25641.0
2021-02-17 14:30:00,167.05,167.16,166.79,167.09,32797.0,152.3508,152.4511,152.1137,152.3873,32797.0
2021-02-17 15:00:00,167.04,167.27,167.02,167.16,28226.0,152.3417,152.5514,152.3234,152.4511,28226.0
2021-02-17 15:30:00,167.17,167.43,167.02,167.19,104832.0,152.4602,152.6974,152.3234,152.4785,104832.0
2021-02-18 09:30:00,166.82,168.64,166.26,168.31,107648.0,152.141,153.8009,151.6303,153.4999,107648.0
2021-02-18 10:00:00,168.26,168.85,167.49,168.53,45035.0,153.4543,153.9924,152.7521,153.7006,45035.0
2021-02-18 10:30:00,168.5,168.95,168.21,168.71,54051.0,153.6732,154.0836,153.4087,153.8647,54051.0
2021-02-18 11:00:00,168.72,169.34,168.67,169.05,70807.0,153.8739,154.4393,153.8283,154.1748,70807.0
2021-02-18 11:30:00,168.98,169.34,168.81,169.34,58789.0,154.111,154.4393,153.9559,154.4393,58789.0
2021-02-18 12:00:00,169.33,170.49,169.27,170.49,50905.0,154.4302,155.4881,154.3755,155.4881,50905.0
2021-02-18 12:30:00,170.46,171.19,170.35,171.06,75770.0,155.4607,156.1265,155.3604,156.008,75770.0
2021-02-18 13:00:00,171.02,171.69,170.89,171.69,144237.0,155.9715,156.5825,155.8529,156.5825,144237.0
2021-02-18 13:30:00,171.75,171.84,171.51,171.68,59182.0,156.6372,156.7193,156.4184,156.5734,59182.0
2021-02-18 14:00:00,171.68,172.15,171.66,171.84,114010.0,156.5734,157.002,156.5552,156.7193,114010.0
2021-02-18 14:30:00,171.83,172.57,171.79,172.56,63380.0,156.7102,157.3851,156.6737,157.376,63380.0
2021-02-18 15:00:00,172.54,172.92,171.89,172.15,148804.0,157.3577,157.7043,156.7649,157.002,148804.0
2021-02-18 15:30:00,172.16,173.02,172.12,172.6,324214.0,157.0112,157.7955,156.9747,157.4124,324214.0
2021-02-19 09:30:00,172.87,173.4,170.18,171.06,222404.0,157.6587,158.142,155.2054,156.008,222404.0
2021-02-19 10:00:00,171.16,171.61,170.18,170.91,50956.0,156.0992,156.5096,155.2054,155.8712,50956.0
2021-02-19 10:30:00,170.94,171.98,170.52,171.96,69333.0,155.8985,156.847,155.5155,156.8288,69333.0
2021-02-19 11:00:00,171.89,171.89,170.9,171.02,48726.0,156.7649,156.7649,155.862,155.9715,48726.0
2021-02-19 11:30:00,170.99,171.1,170.58,170.74,36041.0,155.9441,156.0444,155.5702,155.7161,36041.0
2021-02-19 12:00:00,170.78,170.97,170.31,170.58,47582.0,155.7526,155.9259,155.3239,155.5702,47582.0
2021-02-19 12:30:00,170.5,170.53,169.92,170.05,40733.0,155.4972,155.5246,154.9683,155.0868,40733.0
2021-02-19 13:00:00,170.05,170.05,169.37,169.49,35068.0,155.0868,155.0868,154.4667,154.5761,35068.0
2021-02-19 13:30:00,169.47,170.11,169.22,170.07,44360.0,154.5579,155.1415,154.3299,155.1051,44360.0
2021-02-19 14:00:00,170.03,170.32,169.7,169.71,43145.0,155.0686,155.3331,154.7676,154.7767,43145.0
2021-02-19 14:30:00,169.71,169.84,169.13,169.36,41973.0,154.7767,154.8953,154.2478,154.4575,41973.0
2021-02-19 15:00:00,169.39,169.88,169.35,169.84,52788.0,154.4849,154.9318,154.4484,154.8953,52788.0
2021-02-19 15:30:00,169.86,170.09,169.0,169.27,280888.0,154.9135,155.1233,154.1292,154.3755,280888.0
2021-02-22 09:30:00,168.36,168.68,167.25,168.21,67465.0,153.5455,153.8374,152.5332,153.4087,67465.0
2021-02-22 10:00:00,168.0,168.17,167.13,167.58,35988.0,153.2172,153.3723,152.4238,152.8342,35988.0
2021-02-22 10:30:00,167.67,168.74,167.36,168.66,31375.0,152.9162,153.8921,152.6335,153.8191,31375.0
2021-02-22 11:00:00,168.68,168.74,168.21,168.45,25919.0,153.8374,153.8921,153.4087,153.6276,25919.0
2021-02-22 11:30:00,168.5,168.7,168.3,168.51,25660.0,153.6732,153.8556,153.4908,153.6823,25660.0
2021-02-22 12:00:00,168.44,168.98,168.18,168.8,31633.0,153.6185,154.111,153.3814,153.9468,31633.0
2021-02-22 12:30:00,168.78,169.24,168.74,169.24,17505.0,153.9286,154.3481,153.8921,154.3481,17505.0
2021-02-22 13:00:00,169.24,169.78,169.13,169.73,22722.0,154.3481,154.8406,154.2478,154.795,22722.0
2021-02-22 13:30:00,169.76,170.22,169.72,170.18,26935.0,154.8223,155.2419,154.7859,155.2054,26935.0
2021-02-22 14:00:00,170.21,170.68,170.14,170.66,40045.0,155.2327,155.6614,155.1689,155.6431,40045.0
2021-02-22 14:30:00,170.62,170.75,170.38,170.59,53720.0,155.6067,155.7252,155.3878,155.5793,53720.0
2021-02-22 15:00:00,170.55,170.95,170.19,170.91,47100.0,155.5428,155.9076,155.2145,155.8712,47100.0
2021-02-22 15:30:00,170.97,171.56,170.62,171.03,237926.0,155.9259,156.464,155.6067,155.9806,237926.0
2021-02-23 09:30:00,172.01,174.6,170.83,172.97,221548.0,156.8744,159.2365,155.7982,157.7499,221548.0
2021-02-23 10:00:00,172.65,172.77,171.28,171.5,166974.0,157.458,157.5675,156.2086,156.4092,166974.0
2021-02-23 10:30:00,171.45,172.35,171.37,171.56,89121.0,156.3636,157.1844,156.2907,156.464,89121.0
2021-02-23 11:00:00,171.59,171.78,171.2,171.4,69922.0,156.4913,156.6646,156.1356,156.318,69922.0
2021-02-23 11:30:00,171.37,172.06,171.24,171.77,53920.0,156.2907,156.92,156.1721,156.6555,53920.0
2021-02-23 12:00:00,171.74,171.74,170.62,171.03,47141.0,156.6281,156.6281,155.6067,155.9806,47141.0
2021-02-23 12:30:00,171.02,171.19,170.16,170.21,66495.0,155.9715,156.1265,155.1871,155.2327,66495.0
2021-02-23 13:00:00,170.27,171.57,170.17,171.5,36135.0,155.2875,156.4731,155.1963,156.4092,36135.0
2021-02-23 13:30:00,171.47,172.01,171.13,171.35,30437.0,156.3819,156.8744,156.0718,156.2724,30437.0
2021-02-23 14:00:00,171.31,171.61,171.14,171.17,41099.0,156.236,156.5096,156.0809,156.1083,41099.0
2021-02-23 14:30:00,171.14,171.76,170.92,171.53,40318.0,156.0809,156.6464,155.8803,156.4366,40318.0
2021-02-23 15:00:00,171.53,172.38,171.36,172.33,51642.0,156.4366,157.2118,156.2816,157.1662,51642.0
2021-02-23 15:30:00,172.38,172.66,171.94,172.07,204697.0,157.2118,157.4672,156.8105,156.9291,204697.0
2021-02-24 09:30:00,170.1,171.4,169.01,171.39,164750.0,155.1324,156.318,154.1383,156.3089,164750.0
2021-02-24 10:00:00,171.25,172.01,170.1,171.84,52037.0,156.1812,156.8744,155.1324,156.7193,52037.0
2021-02-24 10:30:00,171.9,172.51,171.43,172.4,49286.0,156.774,157.3304,156.3454,157.23,49286.0
2021-02-24 11:00:00,172.4,173.58,172.25,173.4,58760.0,157.23,158.3062,157.0932,158.142,58760.0
2021-02-24 11:30:00,173.43,174.42,173.24,174.38,51641.0,158.1694,159.0723,157.9961,159.0358,51641.0
2021-02-24 12:00:00,174.46,175.21,173.92,174.03,67803.0,159.1088,159.7928,158.6163,158.7166,67803.0
2021-02-24 12:30:00,174.03,175.33,173.84,175.25,80972.0,158.7166,159.9022,158.5433,159.8293,80972.0
2021-02-24 13:00:00,175.19,175.47,175.03,175.3,93064.0,159.7745,160.0299,159.6286,159.8749,93064.0
2021-02-24 13:30:00,175.28,175.87,175.2,175.67,63779.0,159.8566,160.3947,159.7837,160.2123,63779.0
2021-02-24 14:00:00,175.67,176.0,175.42,175.88,47579.0,160.2123,160.5133,159.9843,160.4038,47579.0
2021-02-24 14:30:00,175.83,176.2,175.62,176.02,68326.0,160.3582,160.6957,160.1667,160.5315,68326.0
2021-02-24 15:00:00,176.02,176.53,175.5,176.44,68508.0,160.5315,160.9966,160.0573,160.9146,68508.0
2021-02-24 15:30:00,176.41,176.85,175.91,176.71,291575.0,160.8872,161.2885,160.4312,161.1608,291575.0
2021-02-25 09:30:00,174.77,177.21,174.46,176.04,204575.0,159.3915,161.6168,159.1088,160.5497,204575.0
2021-02-25 10:00:00,176.13,176.7,175.66,176.28,66857.0,160.6318,161.1517,160.2032,160.7686,66857.0
2021-02-25 10:30:00,176.21,176.46,175.69,176.34,63029.0,160.7048,160.9328,160.2305,160.8233,63029.0
2021-02-25 11:00:00,176.29,177.62,176.14,176.42,52826.0,160.7777,161.9907,160.6409,160.8963,52826.0
2021-02-25 11:30:00,176.31,176.64,176.08,176.25,68473.0,160.796,161.097,160.5862,160.7413,68473.0
2021-02-25 12:00:00,176.13,176.74,176.02,176.48,58240.0,160.6318,161.1882,160.5315,160.951,58240.0
2021-02-25 12:30:00,176.4,176.48,175.6,175.67,65832.0,160.8781,160.951,160.1485,160.2123,65832.0
2021-02-25 13:00:00,175.67,175.8,174.79,175.06,68755.0,160.2123,160.3309,159.4097,159.656,68755.0
2021-02-25 13:30:00,175.07,175.51,174.75,174.8,50170.0,159.6651,160.0664,159.3733,159.4189,50170.0
2021-02-25 14:00:00,174.79,176.02,174.77,175.49,41190.0,159.4097,160.5315,159.3915,160.0481,41190.0
2021-02-25 14:30:00,175.46,175.5,174.9,174.93,55420.0,160.0208,160.0573,159.5101,159.5374,55420.0
2021-02-25 15:00:00,174.87,175.47,174.56,175.09,156561.0,159.4827,160.0299,159.2,159.6833,156561.0
2021-02-25 15:30:00,175.05,176.15,174.58,175.53,438145.0,159.6469,160.6501,159.2182,160.0846,438145.0
2021-02-26 09:30:00,176.4,177.54,176.04,176.77,148910.0,160.8781,161.9178,160.5497,161.2155,148910.0
2021-02-26 10:00:00,176.76,177.33,174.69,174.76,92002.0,161.2064,161.7262,159.3185,159.3824,92002.0
2021-02-26 10:30:00,174.93,176.02,174.88,175.7,72717.0,159.5374,160.5315,159.4918,160.2397,72717.0
2021-02-26 11:00:00,175.74,175.75,173.72,173.76,67784.0,160.2761,160.2853,158.4339,158.4704,67784.0
2021-02-26 11:30:00,173.86,175.12,173.79,174.18,41120.0,158.5616,159.7107,158.4977,158.8534,41120.0
2021-02-26 12:00:00,174.28,176.36,174.2,176.04,72755.0,158.9446,160.8416,158.8717,160.5497,72755.0
2021-02-26 12:30:00,176.16,176.18,175.33,175.39,29930.0,160.6592,160.6774,159.9022,159.9569,29930.0
2021-02-26 13:00:00,175.31,175.79,174.76,175.47,39919.0,159.884,160.3217,159.3824,160.0299,39919.0
2021-02-26 13:30:00,175.52,175.52,174.64,175.1,46004.0,160.0755,160.0755,159.2729,159.6925,46004.0
2021-02-26 14:00:00,174.96,175.35,174.64,174.89,55794.0,159.5648,159.9205,159.2729,159.5009,55794.0
2021-02-26 14:30:00,174.86,175.56,174.71,175.44,56843.0,159.4736,160.112,159.3368,160.0025,56843.0
2021-02-26 15:00:00,175.48,176.3,174.96,175.02,52268.0,160.039,160.7869,159.5648,159.6195,52268.0
2021-02-26 15:30:00,175.02,175.39,173.86,173.88,176243.0,159.6195,159.9569,158.5616,158.5798,176243.0
2021-03-01 09:30:00,175.77,176.18,174.57,175.12,105255.0,160.3035,160.6774,159.2091,159.7107,105255.0
2021-03-01 10:00:00,175.17,176.09,174.61,175.52,47386.0,159.7563,160.5953,159.2456,160.0755,47386.0
2021-03-01 10:30:00,175.6,176.76,175.6,176.73,33952.0,160.1485,161.2064,160.1485,161.179,33952.0
2021-03-01 11:00:00,176.7,177.19,176.19,176.31,54593.0,161.1517,161.5986,160.6865,160.796,54593.0
2021-03-01 11:30:00,176.31,176.96,176.19,176.94,44683.0,160.796,161.3888,160.6865,161.3706,44683.0
2021-03-01 12:00:00,176.94,177.17,176.42,176.59,33139.0,161.3706,161.5803,160.8963,161.0514,33139.0
2021-03-01 12:30:00,176.56,177.31,176.51,177.15,41229.0,161.024,161.708,160.9784,161.5621,41229.0
2021-03-01 13:00:00,177.2,177.2,176.6,176.62,49900.0,161.6077,161.6077,161.0605,161.0787,49900.0
2021-03-01 13:30:00,176.68,177.52,176.68,177.48,69988.0,161.1334,161.8995,161.1334,161.863,69988.0
2021-03-01 14:00:00,177.5,178.01,177.5,177.75,50489.0,161.8813,162.3464,161.8813,162.1093,50489.0
2021-03-01 14:30:00,177.76,178.46,177.71,178.28,58736.0,162.1184,162.7568,162.0728,162.5926,58736.0
2021-03-01 15:00:00,178.28,178.28,177.67,177.67,64609.0,162.5926,162.5926,162.0363,162.0363,64609.0
2021-03-01 15:30:00,177.69,178.0,177.15,177.67,226845.0,162.0546,162.3373,161.5621,162.0363,226845.0
2021-03-02 09:30:00,177.51,177.99,175.81,175.89,121053.0,161.8904,162.3282,160.34,160.4129,121053.0
2021-03-02 10:00:00,175.75,175.89,173.93,174.19,102802.0,160.2853,160.4129,158.6254,158.8625,102802.0
2021-03-02 10:30:00,174.19,175.17,173.86,175.17,80601.0,158.8625,159.7563,158.5616,159.7563,80601.0
2021-03-02 11:00:00,175.11,175.22,174.13,174.6,68122.0,159.7016,159.8019,158.8078,159.2365,68122.0
2021-03-02 11:30:00,174.61,174.8,174.05,174.73,34157.0,159.2456,159.4189,158.7349,159.355,34157.0
2021-03-02 12:00:00,174.7,175.54,174.68,175.33,42044.0,159.3277,160.0937,159.3094,159.9022,42044.0
2021-03-02 12:30:00,175.33,175.91,175.29,175.62,32930.0,159.9022,160.4312,159.8657,160.1667,32930.0
2021-03-02 13:00:00,175.62,176.19,175.44,175.81,29477.0,160.1667,160.6865,160.0025,160.34,29477.0
2021-03-02 13:30:00,175.82,176.3,175.8,176.12,43173.0,160.3491,160.7869,160.3309,160.6227,43173.0
2021-03-02 14:00:00,176.15,176.16,175.37,175.65,52214.0,160.6501,160.6592,159.9387,160.1941,52214.0
2021-03-02 14:30:00,175.77,176.09,175.61,175.75,48086.0,160.3035,160.5953,160.1576,160.2853,48086.0
2021-03-02 15:00:00,175.77,175.94,174.97,175.38,61631.0,160.3035,160.4585,159.5739,159.9478,61631.0
2021-03-02 15:30:00,175.36,175.58,174.38,174.84,175372.0,159.9296,160.1302,159.0358,159.4553,175372.0
2021-03-03 09:30:00,173.43,173.73,172.32,172.6,93215.0,158.1694,158.443,157.1571,157.4124,93215.0
2021-03-03 10:00:00,172.61,173.8,172.59,173.45,36250.0,157.4216,158.5069,157.4033,158.1876,36250.0
2021-03-03 10:30:00,173.29,173.53,173.0,173.35,35886.0,158.0417,158.2606,157.7772,158.0964,35886.0
2021-03-03 11:00:00,173.42,173.97,173.1,173.9,54941.0,158.1603,158.6619,157.8684,158.5981,54941.0
2021-03-03 11:30:00,173.87,173.94,173.5,173.5,28533.0,158.5707,158.6345,158.2332,158.2332,28533.0
2021-03-03 12:00:00,173.45,174.01,173.25,174.01,27494.0,158.1876,158.6984,158.0052,158.6984,27494.0
2021-03-03 12:30:00,173.92,174.32,173.68,173.69,22576.0,158.6163,158.9811,158.3974,158.4065,22576.0
2021-03-03 13:00:00,173.69,174.71,173.58,174.54,32563.0,158.4065,159.3368,158.3062,159.1817,32563.0
2021-03-03 13:30:00,174.46,174.46,173.92,174.38,31276.0,159.1088,159.1088,158.6163,159.0358,31276.0
2021-03-03 14:00:00,174.29,174.82,173.87,174.68,65793.0,158.9537,159.4371,158.5707,159.3094,65793.0
2021-03-03 14:30:00,174.74,175.09,174.4,174.83,77879.0,159.3641,159.6833,159.0541,159.4462,77879.0
2021-03-03 15:00:00,174.83,175.08,174.18,174.24,73565.0,159.4462,159.6742,158.8534,158.9081,73565.0
2021-03-03 15:30:00,174.32,174.81,173.98,174.49,269544.0,158.9811,159.428,158.671,159.1361,269544.0
2021-03-04 09:30:00,174.33,175.1,173.95,174.61,93689.0,158.9902,159.6925,158.6437,159.2456,93689.0
2021-03-04 10:00:00,174.66,175.42,174.43,174.68,70786.0,159.2912,159.9843,159.0814,159.3094,70786.0
2021-03-04 10:30:00,174.68,175.0,173.78,173.89,68166.0,159.3094,159.6013,158.4886,158.5889,68166.0
2021-03-04 11:00:00,174.0,175.11,173.86,174.84,53840.0,158.6893,159.7016,158.5616,159.4553,53840.0
2021-03-04 11:30:00,174.85,175.75,174.85,175.53,49416.0,159.4645,160.2853,159.4645,160.0846,49416.0
2021-03-04 12:00:00,175.58,175.87,173.59,173.89,50587.0,160.1302,160.3947,158.3153,158.5889,50587.0
2021-03-04 12:30:00,173.91,174.08,172.56,172.95,53743.0,158.6072,158.7622,157.376,157.7316,53743.0
2021-03-04 13:00:00,172.77,173.19,172.13,172.71,86383.0,157.5675,157.9505,156.9838,157.5128,86383.0
2021-03-04 13:30:00,172.6,172.62,170.0,170.0,81982.0,157.4124,157.4307,155.0412,155.0412,81982.0
2021-03-04 14:00:00,170.05,171.4,169.92,171.4,98371.0,155.0868,156.318,154.9683,156.318,98371.0
2021-03-04 14:30:00,171.34,172.5,170.92,172.28,74641.0,156.2633,157.3212,155.8803,157.1206,74641.0
2021-03-04 15:00:00,172.2,172.21,171.05,171.84,72775.0,157.0476,157.0568,155.9988,156.7193,72775.0
2021-03-04 15:30:00,171.91,172.24,170.51,171.04,193163.0,156.7832,157.0841,155.5063,155.9897,193163.0
2021-03-05 09:30:00,171.72,173.36,171.5,173.36,72961.0,156.6099,158.1056,156.4092,158.1056,72961.0
2021-03-05 10:00:00,173.1,174.4,172.89,173.74,60769.0,157.8684,159.0541,157.6769,158.4521,60769.0
2021-03-05 10:30:00,173.55,174.65,172.98,173.1,106101.0,158.2788,159.2821,157.759,157.8684,106101.0
2021-03-05 11:00:00,173.15,173.77,172.72,173.77,78797.0,157.914,158.4795,157.5219,158.4795,78797.0
2021-03-05 11:30:00,173.83,173.94,172.6,173.77,80473.0,158.5342,158.6345,157.4124,158.4795,80473.0
2021-03-05 12:00:00,173.78,174.64,173.24,174.56,113116.0,158.4886,159.2729,157.9961,159.2,113116.0
2021-03-05 12:30:00,174.48,175.34,174.08,175.29,66959.0,159.127,159.9113,158.7622,159.8657,66959.0
2021-03-05 13:00:00,175.22,176.27,174.9,175.82,66190.0,159.8019,160.7595,159.5101,160.3491,66190.0
2021-03-05 13:30:00,175.81,176.19,175.51,176.01,76959.0,160.34,160.6865,160.0664,160.5224,76959.0
2021-03-05 14:00:00,175.99,177.1,175.65,177.02,88677.0,160.5041,161.5165,160.1941,161.4435,88677.0
2021-03-05 14:30:00,177.03,178.1,176.88,177.89,99888.0,161.4526,162.4285,161.3158,162.237,99888.0
2021-03-05 15:00:00,177.87,178.26,177.61,178.11,125427.0,162.2187,162.5744,161.9816,162.4376,125427.0
2021-03-05 15:30:00,178.07,179.0,177.97,178.26,426200.0,162.4011,163.2493,162.3099,162.5744,426200.0
2021-03-08 09:30:00,178.77,179.7,177.74,178.61,137916.0,163.0395,163.8877,162.1002,162.8936,137916.0
2021-03-08 10:00:00,178.81,180.92,178.81,180.75,121156.0,163.076,165.0003,163.076,164.8453,121156.0
2021-03-08 10:30:00,180.74,180.99,179.65,180.65,51926.0,164.8362,165.0642,163.8421,164.7541,51926.0
2021-03-08 11:00:00,180.71,181.09,180.37,180.82,52510.0,164.8088,165.1554,164.4987,164.9091,52510.0
2021-03-08 11:30:00,180.83,181.01,180.38,180.42,51077.0,164.9183,165.0824,164.5079,164.5443,51077.0
2021-03-08 12:00:00,180.43,182.48,180.4,182.48,78549.0,164.5535,166.4231,164.5261,166.4231,78549.0
2021-03-08 12:30:00,182.43,183.14,182.1,182.27,53807.0,166.3775,167.025,166.0765,166.2316,53807.0
2021-03-08 13:00:00,182.26,183.5,182.17,183.37,38914.0,166.2224,167.3533,166.1404,167.2348,38914.0
2021-03-08 13:30:00,183.45,183.64,182.5,182.66,236429.0,167.3077,167.481,166.4413,166.5872,236429.0
2021-03-08 14:00:00,182.66,183.07,182.14,182.48,77575.0,166.5872,166.9612,166.113,166.4231,77575.0
2021-03-08 14:30:00,182.45,182.72,181.42,181.71,63396.0,166.3957,166.642,165.4563,165.7208,63396.0
2021-03-08 15:00:00,181.77,181.77,180.79,181.19,70299.0,165.7755,165.7755,164.8818,165.2466,70299.0
2021-03-08 15:30:00,181.02,181.52,180.3,180.42,232916.0,165.0915,165.5475,164.4349,164.5443,232916.0
2021-03-09 09:30:00,182.47,183.14,181.12,182.17,70474.0,166.414,167.025,165.1827,166.1404,70474.0
2021-03-09 10:00:00,182.35,182.57,181.25,181.43,101493.0,166.3045,166.5052,165.3013,165.4655,101493.0
2021-03-09 10:30:00,181.47,182.81,181.42,182.48,29893.0,165.5019,166.724,165.4563,166.4231,29893.0
2021-03-09 11:00:00,182.5,182.87,182.29,182.29,24766.0,166.4413,166.7788,166.2498,166.2498,24766.0
2021-03-09 11:30:00,182.34,182.57,181.82,182.36,43093.0,166.2954,166.5052,165.8211,166.3136,43093.0
2021-03-09 12:00:00,182.43,183.3,182.26,183.21,42473.0,166.3775,167.1709,166.2224,167.0888,42473.0
2021-03-09 12:30:00,183.25,183.58,183.22,183.42,36552.0,167.1253,167.4263,167.098,167.2804,36552.0
2021-03-09 13:00:00,183.47,183.81,183.28,183.75,54832.0,167.326,167.636,167.1527,167.5813,54832.0
2021-03-09 13:30:00,183.74,184.13,183.53,183.9,96433.0,167.5722,167.9279,167.3807,167.7181,96433.0
2021-03-09 14:00:00,183.93,184.04,183.65,183.77,48124.0,167.7455,167.8458,167.4901,167.5996,48124.0
2021-03-09 14:30:00,183.76,184.2,183.76,184.14,51617.0,167.5904,167.9917,167.5904,167.937,51617.0
2021-03-09 15:00:00,184.16,184.29,183.94,184.0,109605.0,167.9552,168.0738,167.7546,167.8093,109605.0
2021-03-09 15:30:00,184.0,184.01,182.82,183.06,433946.0,167.8093,167.8184,166.7332,166.952,433946.0
2021-03-10 09:30:00,183.75,184.45,182.36,184.42,77921.0,167.5813,168.2197,166.3136,168.1924,77921.0
2021-03-10 10:00:00,184.42,184.59,182.95,182.95,42523.0,168.1924,168.3474,166.8517,166.8517,42523.0
2021-03-10 10:30:00,182.92,182.92,181.81,182.53,52209.0,166.8244,166.8244,165.812,166.4687,52209.0
2021-03-10 11:00:00,182.59,182.84,182.27,182.69,28137.0,166.5234,166.7514,166.2316,166.6146,28137.0
2021-03-10 11:30:00,182.74,182.86,181.65,182.16,55734.0,166.6602,166.7696,165.6661,166.1312,55734.0
2021-03-10 12:00:00,182.1,182.23,181.65,181.77,32445.0,166.0765,166.1951,165.6661,165.7755,32445.0
2021-03-10 12:30:00,181.8,182.09,181.27,181.92,51284.0,165.8029,166.0674,165.3195,165.9123,51284.0
2021-03-10 13:00:00,181.84,182.33,181.4,182.33,40255.0,165.8394,166.2863,165.4381,166.2863,40255.0
2021-03-10 13:30:00,182.37,182.72,182.06,182.55,27378.0,166.3228,166.642,166.04,166.4869,27378.0
2021-03-10 14:00:00,182.5,183.09,182.26,182.84,41267.0,166.4413,166.9794,166.2224,166.7514,41267.0
2021-03-10 14:30:00,182.82,183.17,182.63,182.63,70450.0,166.7332,167.0524,166.5599,166.5599,70450.0
2021-03-10 15:00:00,182.71,182.71,182.11,182.34,69691.0,166.6328,166.6328,166.0856,166.2954,69691.0
2021-03-10 15:30:00,182.29,182.36,181.51,182.08,165536.0,166.2498,166.3136,165.5384,166.0583,165536.0
2021-03-11 09:30:00,180.48,181.68,180.2,181.25,76242.0,165.4422,166.5422,165.1855,166.148,76242.0
2021-03-11 10:00:00,181.13,181.51,180.91,181.51,40928.0,166.038,166.3864,165.8364,166.3864,40928.0
2021-03-11 10:30:00,181.5,181.81,181.01,181.52,40852.0,166.3772,166.6614,165.928,166.3955,40852.0
2021-03-11 11:00:00,181.52,182.7,181.47,182.63,95164.0,166.3955,167.4772,166.3497,167.413,95164.0
2021-03-11 11:30:00,182.6,183.86,182.58,183.76,60613.0,167.3855,168.5406,167.3672,168.4489,60613.0
2021-03-11 12:00:00,183.75,183.97,183.41,183.41,26804.0,168.4397,168.6414,168.128,168.128,26804.0
2021-03-11 12:30:00,183.43,183.85,183.31,183.71,30957.0,168.1464,168.5314,168.0364,168.4031,30957.0
2021-03-11 13:00:00,183.68,183.99,183.58,183.69,42131.0,168.3756,168.6597,168.2839,168.3847,42131.0
2021-03-11 13:30:00,183.74,183.84,183.28,183.53,37258.0,168.4306,168.5222,168.0089,168.2381,37258.0
2021-03-11 14:00:00,183.56,183.69,182.74,182.74,22778.0,168.2656,168.3847,167.5139,167.5139,22778.0
2021-03-11 14:30:00,182.74,182.78,182.27,182.29,34633.0,167.5139,167.5505,167.083,167.1014,34633.0
2021-03-11 15:00:00,182.29,182.36,181.79,181.98,29244.0,167.1014,167.1655,166.643,166.8172,29244.0
2021-03-11 15:30:00,181.98,181.98,181.3,181.63,127185.0,166.8172,166.8172,166.1939,166.4964,127185.0
2021-03-12 09:30:00,181.08,181.9,180.64,181.9,123068.0,165.9922,166.7439,165.5888,166.7439,123068.0
2021-03-12 10:00:00,181.89,182.51,181.65,181.9,40337.0,166.7347,167.303,166.5147,166.7439,40337.0
2021-03-12 10:30:00,181.89,182.12,180.55,181.19,39537.0,166.7347,166.9455,165.5063,166.093,39537.0
2021-03-12 11:00:00,181.13,181.6,180.97,181.6,26584.0,166.038,166.4689,165.8914,166.4689,26584.0
2021-03-12 11:30:00,181.7,182.01,181.36,181.86,20701.0,166.5605,166.8447,166.2489,166.7072,20701.0
2021-03-12 12:00:00,181.94,182.05,181.52,181.98,19551.0,166.7805,166.8814,166.3955,166.8172,19551.0
2021-03-12 12:30:00,181.92,182.57,181.8,181.91,114623.0,166.7622,167.358,166.6522,166.753,114623.0
2021-03-12 13:00:00,181.87,182.63,181.73,182.49,47029.0,166.7164,167.413,166.588,167.2847,47029.0
2021-03-12 13:30:00,182.5,182.66,182.25,182.48,18396.0,167.2939,167.4405,167.0647,167.2755,18396.0
2021-03-12 14:00:00,182.52,182.82,182.44,182.69,17295.0,167.3122,167.5872,167.2389,167.468,17295.0
2021-03-12 14:30:00,182.75,182.87,182.53,182.81,27979.0,167.523,167.633,167.3214,167.578,27979.0
2021-03-12 15:00:00,182.84,182.84,182.34,182.64,52471.0,167.6055,167.6055,167.1472,167.4222,52471.0
2021-03-12 15:30:00,182.64,183.08,182.14,182.82,142318.0,167.4222,167.8255,166.9639,167.5872,142318.0
2021-03-15 09:30:00,182.77,184.98,182.77,184.79,139440.0,167.5414,169.5672,167.5414,169.3931,139440.0
2021-03-15 10:00:00,184.76,184.87,184.26,184.76,75348.0,169.3656,169.4664,168.9072,169.3656,75348.0
2021-03-15 10:30:00,184.78,184.96,184.26,184.62,75567.0,169.3839,169.5489,168.9072,169.2372,75567.0
2021-03-15 11:00:00,184.61,185.65,184.42,184.93,95539.0,169.2281,170.1814,169.0539,169.5214,95539.0
2021-03-15 11:30:00,184.84,185.08,184.56,185.01,38247.0,169.4389,169.6589,169.1822,169.5947,38247.0
2021-03-15 12:00:00,184.97,185.68,184.82,185.47,40926.0,169.5581,170.2089,169.4206,170.0164,40926.0
2021-03-15 12:30:00,185.43,186.24,185.4,186.17,52187.0,169.9797,170.7223,169.9522,170.6581,52187.0
2021-03-15 13:00:00,186.25,186.87,186.2,186.83,72535.0,170.7314,171.2998,170.6856,171.2631,72535.0
2021-03-15 13:30:00,186.84,187.22,186.5,186.95,89431.0,171.2723,171.6206,170.9606,171.3731,89431.0
2021-03-15 14:00:00,187.02,187.64,186.92,187.46,94371.0,171.4373,172.0056,171.3456,171.8406,94371.0
2021-03-15 14:30:00,187.43,187.86,187.38,187.7,74713.0,171.8131,172.2073,171.7673,172.0606,74713.0
2021-03-15 15:00:00,187.75,187.92,187.39,187.67,120669.0,172.1064,172.2623,171.7764,172.0331,120669.0
2021-03-15 15:30:00,187.63,189.32,187.62,189.07,488947.0,171.9964,173.5456,171.9873,173.3165,488947.0
2021-03-16 09:30:00,188.75,190.5,188.04,189.04,147879.0,173.0231,174.6273,172.3723,173.289,147879.0
2021-03-16 10:00:00,189.13,189.15,187.94,188.05,75362.0,173.3715,173.3898,172.2806,172.3814,75362.0
2021-03-16 10:30:00,188.06,189.07,188.06,188.85,72960.0,172.3906,173.3165,172.3906,173.1148,72960.0
2021-03-16 11:00:00,188.88,189.51,188.86,189.13,83611.0,173.1423,173.7198,173.1239,173.3715,83611.0
2021-03-16 11:30:00,189.17,189.17,188.26,188.64,49681.0,173.4081,173.4081,172.5739,172.9223,49681.0
2021-03-16 12:00:00,188.64,188.79,188.35,188.75,46691.0,172.9223,173.0598,172.6564,173.0231,46691.0
2021-03-16 12:30:00,188.7,189.62,188.7,189.42,35093.0,172.9773,173.8206,172.9773,173.6373,35093.0
2021-03-16 13:00:00,189.49,189.71,189.3,189.46,46871.0,173.7015,173.9031,173.5273,173.674,46871.0
2021-03-16 13:30:00,189.44,189.58,189.2,189.46,54039.0,173.6556,173.784,173.4356,173.674,54039.0
2021-03-16 14:00:00,189.44,189.53,188.58,188.68,48655.0,173.6556,173.7381,172.8673,172.9589,48655.0
2021-03-16 14:30:00,188.63,189.1,187.98,188.7,63558.0,172.9131,173.344,172.3173,172.9773,63558.0
2021-03-16 15:00:00,188.69,188.83,188.14,188.59,71601.0,172.9681,173.0964,172.4639,172.8764,71601.0
2021-03-16 15:30:00,188.62,189.34,188.18,188.25,230433.0,172.9039,173.564,172.5006,172.5648,230433.0
2021-03-17 09:30:00,187.26,188.1,185.76,187.87,85640.0,171.6573,172.4273,170.2822,172.2164,85640.0
2021-03-17 10:00:00,187.73,188.36,187.23,188.36,40928.0,172.0881,172.6656,171.6298,172.6656,40928.0
2021-03-17 10:30:00,188.23,188.26,187.06,187.17,63307.0,172.5464,172.5739,171.4739,171.5748,63307.0
2021-03-17 11:00:00,187.22,187.8,187.22,187.8,49563.0,171.6206,172.1523,171.6206,172.1523,49563.0
2021-03-17 11:30:00,187.79,188.28,187.21,188.25,30379.0,172.1431,172.5923,171.6114,172.5648,30379.0
2021-03-17 12:00:00,188.22,188.22,187.77,187.81,27112.0,172.5373,172.5373,172.1248,172.1614,27112.0
2021-03-17 12:30:00,187.81,187.81,186.78,186.78,35332.0,172.1614,172.1614,171.2173,171.2173,35332.0
2021-03-17 13:00:00,186.83,187.24,186.76,187.17,32646.0,171.2631,171.6389,171.1989,171.5748,32646.0
2021-03-17 13:30:00,187.09,187.21,186.62,186.72,26310.0,171.5014,171.6114,171.0706,171.1623,26310.0
2021-03-17 14:00:00,186.8,188.08,186.78,187.31,46080.0,171.2356,172.4089,171.2173,171.7031,46080.0
2021-03-17 14:30:00,187.23,188.51,187.16,187.86,62858.0,171.6298,172.8031,171.5656,172.2073,62858.0
2021-03-17 15:00:00,187.84,187.95,187.42,187.6,78849.0,172.1889,172.2898,171.8039,171.9689,78849.0
2021-03-17 15:30:00,187.63,187.95,187.04,187.88,190533.0,171.9964,172.2898,171.4556,172.2256,190533.0
2021-03-18 09:30:00,185.77,187.06,185.71,187.06,104628.0,170.2914,171.4739,170.2364,171.4739,104628.0
2021-03-18 10:00:00,187.05,187.39,185.68,185.68,45238.0,171.4648,171.7764,170.2089,170.2089,45238.0
2021-03-18 10:30:00,185.68,186.51,185.42,186.29,55249.0,170.2089,170.9698,169.9706,170.7681,55249.0
2021-03-18 11:00:00,186.24,187.2,186.24,187.2,51459.0,170.7223,171.6023,170.7223,171.6023,51459.0
2021-03-18 11:30:00,187.18,187.88,186.69,187.82,56045.0,171.5839,172.2256,171.1348,172.1706,56045.0
2021-03-18 12:00:00,187.78,188.39,187.69,187.73,51977.0,172.1339,172.6931,172.0514,172.0881,51977.0
2021-03-18 12:30:00,187.75,187.81,187.03,187.06,46527.0,172.1064,172.1614,171.4464,171.4739,46527.0
2021-03-18 13:00:00,187.09,187.73,187.07,187.67,63505.0,171.5014,172.0881,171.4831,172.0331,63505.0
2021-03-18 13:30:00,187.68,188.08,187.57,187.98,33558.0,172.0423,172.4089,171.9414,172.3173,33558.0
2021-03-18 14:00:00,187.98,188.03,187.01,187.07,36514.0,172.3173,172.3631,171.4281,171.4831,36514.0
2021-03-18 14:30:00,187.04,187.26,186.25,186.83,52465.0,171.4556,171.6573,170.7314,171.2631,52465.0
2021-03-18 15:00:00,186.87,187.05,186.35,186.95,57346.0,171.2998,171.4648,170.8231,171.3731,57346.0
2021-03-18 15:30:00,186.87,187.01,185.73,186.06,230421.0,171.2998,171.4281,170.2547,170.5572,230421.0
2021-03-19 09:30:00,186.04,187.13,183.93,184.25,393007.0,170.5389,171.5381,168.6047,168.8981,393007.0
2021-03-19 10:00:00,184.03,184.45,183.64,183.74,100299.0,168.6964,169.0814,168.3389,168.4306,100299.0
2021-03-19 10:30:00,183.76,185.29,183.72,184.85,87313.0,168.4489,169.8514,168.4122,169.4481,87313.0
2021-03-19 11:00:00,184.82,184.88,184.15,184.49,38313.0,169.4206,169.4756,168.8064,169.1181,38313.0
2021-03-19 11:30:00,184.51,185.25,184.51,185.02,52189.0,169.1364,169.8147,169.1364,169.6039,52189.0
2021-03-19 12:00:00,185.05,185.56,184.85,185.39,45845.0,169.6314,170.0989,169.4481,169.9431,45845.0
2021-03-19 12:30:00,185.4,185.67,185.39,185.63,40118.0,169.9522,170.1997,169.9431,170.1631,40118.0
2021-03-19 13:00:00,185.63,185.76,185.33,185.36,34737.0,170.1631,170.2822,169.8881,169.9156,34737.0
2021-03-19 13:30:00,185.36,185.48,185.23,185.37,53854.0,169.9156,170.0256,169.7964,169.9247,53854.0
2021-03-19 14:00:00,185.37,185.42,184.51,184.55,56374.0,169.9247,169.9706,169.1364,169.1731,56374.0
2021-03-19 14:30:00,184.55,184.76,184.3,184.67,66970.0,169.1731,169.3656,168.9439,169.2831,66970.0
2021-03-19 15:00:00,184.67,184.68,183.47,183.64,163674.0,169.2831,169.2922,168.1831,168.3389,163674.0
2021-03-19 15:30:00,183.63,184.55,182.21,183.93,760579.0,168.3297,169.1731,167.028,168.6047,760579.0
2021-03-22 09:30:00,182.96,184.66,182.52,184.05,126946.0,167.7155,169.2739,167.3122,168.7147,126946.0
2021-03-22 10:00:00,184.16,184.69,183.73,183.96,49273.0,168.8156,169.3014,168.4214,168.6322,49273.0
2021-03-22 10:30:00,184.04,184.69,184.04,184.53,45910.0,168.7056,169.3014,168.7056,169.1547,45910.0
2021-03-22 11:00:00,184.52,184.57,183.43,183.53,59212.0,169.1456,169.1914,168.1464,168.2381,59212.0
2021-03-22 11:30:00,183.59,184.22,183.57,184.21,29106.0,168.2931,168.8706,168.2747,168.8614,29106.0
2021-03-22 12:00:00,184.3,184.34,183.91,184.27,33806.0,168.9439,168.9806,168.5864,168.9164,33806.0
2021-03-22 12:30:00,184.34,184.58,184.07,184.39,40923.0,168.9806,169.2006,168.7331,169.0264,40923.0
2021-03-22 13:00:00,184.42,184.52,184.28,184.32,19448.0,169.0539,169.1456,168.9256,168.9622,19448.0
2021-03-22 13:30:00,184.32,184.35,183.75,183.75,30436.0,168.9622,168.9897,168.4397,168.4397,30436.0
2021-03-22 14:00:00,183.78,184.23,183.75,184.22,30098.0,168.4672,168.8797,168.4397,168.8706,30098.0
2021-03-22 14:30:00,184.25,184.84,184.25,184.8,35884.0,168.8981,169.4389,168.8981,169.4022,35884.0
2021-03-22 15:00:00,184.86,184.88,184.42,184.53,57740.0,169.4572,169.4756,169.0539,169.1547,57740.0
2021-03-22 15:30:00,184.51,184.64,184.2,184.39,122589.0,169.1364,169.2556,168.8522,169.0264,122589.0
2021-03-23 09:30:00,185.68,185.78,183.86,184.56,99111.0,170.2089,170.3006,168.5406,169.1822,99111.0
2021-03-23 10:00:00,184.75,185.09,184.48,185.07,25732.0,169.3564,169.6681,169.1089,169.6497,25732.0
2021-03-23 10:30:00,185.14,185.38,184.44,184.78,33196.0,169.7139,169.9339,169.0722,169.3839,33196.0
2021-03-23 11:00:00,184.75,185.31,184.75,185.14,53215.0,169.3564,169.8697,169.3564,169.7139,53215.0
2021-03-23 11:30:00,185.14,185.29,184.39,185.1,40403.0,169.7139,169.8514,169.0264,169.6772,40403.0
2021-03-23 12:00:00,185.1,185.5,184.87,184.88,30282.0,169.6772,170.0439,169.4664,169.4756,30282.0
2021-03-23 12:30:00,184.93,185.49,184.89,185.24,50291.0,169.5214,170.0347,169.4847,169.8056,50291.0
2021-03-23 13:00:00,185.33,185.76,185.22,185.38,38710.0,169.8881,170.2822,169.7872,169.9339,38710.0
2021-03-23 13:30:00,185.38,185.41,184.68,184.89,34314.0,169.9339,169.9614,169.2922,169.4847,34314.0
2021-03-23 14:00:00,184.83,185.54,184.76,185.3,41562.0,169.4297,170.0806,169.3656,169.8606,41562.0
2021-03-23 14:30:00,185.3,185.5,184.25,184.32,205127.0,169.8606,170.0439,168.8981,168.9622,205127.0
2021-03-23 15:00:00,184.31,184.55,183.74,183.96,58188.0,168.9531,169.1731,168.4306,168.6322,58188.0
2021-03-23 15:30:00,183.93,184.29,183.08,184.03,235953.0,168.6047,168.9347,167.8255,168.6964,235953.0
2021-03-24 09:30:00,184.34,185.84,183.3,185.03,158128.0,168.9806,170.3556,168.0272,169.6131,158128.0
2021-03-24 10:00:00,185.01,185.5,184.85,185.29,109030.0,169.5947,170.0439,169.4481,169.8514,109030.0
2021-03-24 10:30:00,185.34,186.05,185.16,185.92,81631.0,169.8972,170.5481,169.7322,170.4289,81631.0
2021-03-24 11:00:00,186.0,186.3,185.78,185.93,89296.0,170.5022,170.7773,170.3006,170.4381,89296.0
2021-03-24 11:30:00,186.0,186.4,185.91,186.39,106593.0,170.5022,170.8689,170.4197,170.8598,106593.0
2021-03-24 12:00:00,186.42,187.29,186.32,187.29,79488.0,170.8873,171.6848,170.7956,171.6848,79488.0
2021-03-24 12:30:00,187.27,187.94,187.22,187.45,63987.0,171.6664,172.2806,171.6206,171.8314,63987.0
2021-03-24 13:00:00,187.5,187.5,186.6,186.6,89411.0,171.8773,171.8773,171.0523,171.0523,89411.0
2021-03-24 13:30:00,186.6,186.71,186.08,186.36,66018.0,171.0523,171.1531,170.5756,170.8323,66018.0
2021-03-24 14:00:00,186.32,186.42,185.98,185.98,41073.0,170.7956,170.8873,170.4839,170.4839,41073.0
2021-03-24 14:30:00,185.96,186.09,185.7,185.9,40228.0,170.4656,170.5847,170.2272,170.4106,40228.0
2021-03-24 15:00:00,185.88,186.27,185.76,186.05,39504.0,170.3922,170.7498,170.2822,170.5481,39504.0
2021-03-24 15:30:00,186.05,186.13,185.24,185.27,165468.0,170.5481,170.6214,169.8056,169.8331,165468.0
2021-03-25 09:30:00,187.13,187.23,186.01,186.78,99492.0,171.5381,171.6298,170.5114,171.2173,99492.0
2021-03-25 10:00:00,186.88,187.33,186.5,187.28,112621.0,171.3089,171.7214,170.9606,171.6756,112621.0
2021-03-25 10:30:00,187.2,187.62,186.97,187.25,66766.0,171.6023,171.9873,171.3914,171.6481,66766.0
2021-03-25 11:00:00,187.25,187.82,187.07,187.33,39469.0,171.6481,172.1706,171.4831,171.7214,39469.0
2021-03-25 11:30:00,187.39,187.4,186.92,187.17,71359.0,171.7764,171.7856,171.3456,171.5748,71359.0
2021-03-25 12:00:00,187.25,187.35,186.67,186.92,60485.0,171.6481,171.7398,171.1164,171.3456,60485.0
2021-03-25 12:30:00,186.92,188.15,186.92,188.02,38399.0,171.3456,172.4731,171.3456,172.3539,38399.0
2021-03-25 13:00:00,187.96,188.14,187.56,187.58,83715.0,172.2989,172.4639,171.9323,171.9506,83715.0
2021-03-25 13:30:00,187.58,188.01,187.35,187.39,54673.0,171.9506,172.3448,171.7398,171.7764,54673.0
2021-03-25 14:00:00,187.38,187.42,186.88,186.88,36910.0,171.7673,171.8039,171.3089,171.3089,36910.0
2021-03-25 14:30:00,186.98,187.98,186.97,187.93,48255.0,171.4006,172.3173,171.3914,172.2714,48255.0
2021-03-25 15:00:00,187.89,188.02,187.53,187.8,98542.0,172.2348,172.3539,171.9048,172.1523,98542.0
2021-03-25 15:30:00,187.75,188.01,186.94,186.99,327604.0,172.1064,172.3448,171.3639,171.4098,327604.0
2021-03-26 09:30:00,187.36,189.36,186.83,189.35,125187.0,171.7489,173.5823,171.2631,173.5731,125187.0
2021-03-26 10:00:00,189.29,189.58,188.9,189.36,86282.0,173.5181,173.784,173.1606,173.5823,86282.0
2021-03-26 10:30:00,189.36,189.89,189.21,189.5,54928.0,173.5823,174.0681,173.4448,173.7106,54928.0
2021-03-26 11:00:00,189.59,189.76,188.83,189.16,49516.0,173.7931,173.949,173.0964,173.399,49516.0
2021-03-26 11:30:00,189.12,189.88,188.88,189.63,38864.0,173.3623,174.059,173.1423,173.8298,38864.0
2021-03-26 12:00:00,189.66,189.95,189.11,189.5,51910.0,173.8573,174.1231,173.3531,173.7106,51910.0
2021-03-26 12:30:00,189.51,190.3,189.23,190.1,54974.0,173.7198,174.444,173.4631,174.2606,54974.0
2021-03-26 13:00:00,190.08,190.83,190.04,190.69,40491.0,174.2423,174.9298,174.2056,174.8015,40491.0
2021-03-26 13:30:00,190.69,190.73,189.67,189.75,67648.0,174.8015,174.8381,173.8665,173.9398,67648.0
2021-03-26 14:00:00,189.76,190.68,189.45,190.63,72979.0,173.949,174.7923,173.6648,174.7465,72979.0
2021-03-26 14:30:00,190.68,190.77,189.69,190.53,128692.0,174.7923,174.8748,173.8848,174.6548,128692.0
2021-03-26 15:00:00,190.53,190.97,190.36,190.41,95735.0,174.6548,175.0581,174.499,174.5448,95735.0
2021-03-26 15:30:00,190.41,192.98,190.41,192.76,354496.0,174.5448,176.9007,174.5448,176.699,354496.0
2021-03-29 09:30:00,191.76,192.37,190.78,190.91,130787.0,175.7823,176.3415,174.884,175.0031,130787.0
2021-03-29 10:00:00,190.89,191.1,190.13,190.18,58839.0,174.9848,175.1773,174.2881,174.334,58839.0
2021-03-29 10:30:00,190.05,191.08,190.04,190.99,44951.0,174.2148,175.159,174.2056,175.0765,44951.0
2021-03-29 11:00:00,190.94,191.9,190.73,191.9,39417.0,175.0306,175.9107,174.8381,175.9107,39417.0
2021-03-29 11:30:00,191.82,191.94,191.48,191.84,33926.0,175.8373,175.9473,175.5256,175.8557,33926.0
2021-03-29 12:00:00,191.77,192.02,191.2,191.78,39730.0,175.7915,176.0207,175.269,175.8007,39730.0
2021-03-29 12:30:00,191.8,192.69,191.66,192.67,30928.0,175.819,176.6348,175.6906,176.6165,30928.0
2021-03-29 13:00:00,192.7,192.99,192.18,192.27,55102.0,176.644,176.9098,176.1673,176.2498,55102.0
2021-03-29 13:30:00,192.24,192.81,192.06,192.06,40255.0,176.2223,176.7448,176.0573,176.0573,40255.0
2021-03-29 14:00:00,192.15,192.57,191.84,192.02,45578.0,176.1398,176.5248,175.8557,176.0207,45578.0
2021-03-29 14:30:00,191.94,192.42,191.5,192.1,32901.0,175.9473,176.3873,175.544,176.094,32901.0
2021-03-29 15:00:00,192.21,192.97,192.21,192.92,36021.0,176.1948,176.8915,176.1948,176.8457,36021.0
2021-03-29 15:30:00,192.88,192.97,192.07,192.62,161139.0,176.809,176.8915,176.0665,176.5707,161139.0
2021-03-30 09:30:00,192.73,193.44,190.25,190.52,90876.0,176.6715,177.3223,174.3981,174.6456,90876.0
2021-03-30 10:00:00,190.67,190.68,189.04,189.89,64118.0,174.7831,174.7923,173.289,174.0681,64118.0
2021-03-30 10:30:00,189.83,190.05,188.78,188.81,54873.0,174.0131,174.2148,173.0506,173.0781,54873.0
2021-03-30 11:00:00,188.75,189.05,187.43,187.66,70504.0,173.0231,173.2981,171.8131,172.0239,70504.0
2021-03-30 11:30:00,187.65,188.9,187.4,188.72,74694.0,172.0148,173.1606,171.7856,172.9956,74694.0
2021-03-30 12:00:00,188.78,188.9,187.67,187.94,36724.0,173.0506,173.1606,172.0331,172.2806,36724.0
2021-03-30 12:30:00,187.9,188.37,187.86,188.22,30121.0,172.2439,172.6748,172.2073,172.5373,30121.0
2021-03-30 13:00:00,188.16,188.69,187.85,188.52,27859.0,172.4823,172.9681,172.1981,172.8123,27859.0
2021-03-30 13:30:00,188.53,188.87,188.49,188.63,36725.0,172.8214,173.1331,172.7848,172.9131,36725.0
2021-03-30 14:00:00,188.61,189.58,188.49,189.35,58949.0,172.8948,173.784,172.7848,173.5731,58949.0
2021-03-30 14:30:00,189.37,189.79,189.23,189.75,66440.0,173.5915,173.9765,173.4631,173.9398,66440.0
2021-03-30 15:00:00,189.75,189.79,188.43,188.56,70141.0,173.9398,173.9765,172.7298,172.8489,70141.0
2021-03-30 15:30:00,188.57,188.66,187.21,187.9,288904.0,172.8581,172.9406,171.6114,172.2439,288904.0
2021-03-31 09:30:00,187.8,188.6,187.29,187.34,89627.0,172.1523,172.8856,171.6848,171.7306,89627.0
2021-03-31 10:00:00,187.41,188.03,187.05,187.64,57550.0,171.7948,172.3631,171.4648,172.0056,57550.0
2021-03-31 10:30:00,187.66,189.57,187.66,189.28,52501.0,172.0239,173.7748,172.0239,173.509,52501.0
2021-03-31 11:00:00,189.34,189.42,188.23,188.52,47651.0,173.564,173.6373,172.5464,172.8123,47651.0
2021-03-31 11:30:00,188.48,189.0,188.45,188.69,27594.0,172.7756,173.2523,172.7481,172.9681,27594.0
2021-03-31 12:00:00,188.73,188.77,188.03,188.03,26055.0,173.0048,173.0414,172.3631,172.3631,26055.0
2021-03-31 12:30:00,188.03,188.28,187.92,188.2,30169.0,172.3631,172.5923,172.2623,172.5189,30169.0
2021-03-31 13:00:00,188.2,188.62,188.2,188.41,23059.0,172.5189,172.9039,172.5189,172.7114,23059.0
2021-03-31 13:30:00,188.4,188.6,188.09,188.48,29196.0,172.7023,172.8856,172.4181,172.7756,29196.0
2021-03-31 14:00:00,188.42,188.42,187.67,187.67,22926.0,172.7206,172.7206,172.0331,172.0331,22926.0
2021-03-31 14:30:00,187.71,188.05,187.49,187.6,30358.0,172.0698,172.3814,171.8681,171.9689,30358.0
2021-03-31 15:00:00,187.64,187.75,187.4,187.5,38977.0,172.0056,172.1064,171.7856,171.8773,38977.0
2021-03-31 15:30:00,187.54,188.93,187.52,188.47,313837.0,171.9139,173.1881,171.8956,172.7664,313837.0
2021-04-01 09:30:00,190.22,190.22,188.13,188.22,83993.0,174.3706,174.3706,172.4548,172.5373,83993.0
2021-04-01 10:00:00,188.24,189.53,188.18,188.97,61629.0,172.5556,173.7381,172.5006,173.2248,61629.0
2021-04-01 10:30:00,188.97,189.52,188.8,189.3,64806.0,173.2248,173.729,173.0689,173.5273,64806.0
2021-04-01 11:00:00,189.28,189.63,189.1,189.14,48413.0,173.509,173.8298,173.344,173.3806,48413.0
2021-04-01 11:30:00,189.12,189.48,188.79,189.26,38873.0,173.3623,173.6923,173.0598,173.4906,38873.0
2021-04-01 12:00:00,189.34,189.46,188.68,188.79,30202.0,173.564,173.674,172.9589,173.0598,30202.0
2021-04-01 12:30:00,188.79,189.4,188.79,189.23,49207.0,173.0598,173.619,173.0598,173.4631,49207.0
2021-04-01 13:00:00,189.27,189.37,189.12,189.19,44316.0,173.4998,173.5915,173.3623,173.4265,44316.0
2021-04-01 13:30:00,189.15,189.32,188.85,189.01,31828.0,173.3898,173.5456,173.1148,173.2615,31828.0
2021-04-01 14:00:00,189.03,189.23,188.83,188.92,26110.0,173.2798,173.4631,173.0964,173.1789,26110.0
2021-04-01 14:30:00,188.95,188.99,188.71,188.75,32747.0,173.2065,173.2431,172.9864,173.0231,32747.0
2021-04-01 15:00:00,188.79,189.13,188.71,189.0,32634.0,173.0598,173.3715,172.9864,173.2523,32634.0
2021-04-01 15:30:00,188.96,189.53,188.89,189.53,103101.0,173.2156,173.7381,173.1514,173.7381,103101.0
2021-04-05 09:30:00,190.14,191.46,189.78,190.75,61497.0,174.2973,175.5073,173.9673,174.8565,61497.0
2021-04-05 10:00:00,190.74,192.32,190.64,191.75,72588.0,174.8473,176.2957,174.7556,175.7732,72588.0
2021-04-05 10:30:00,191.71,192.58,191.66,192.24,51301.0,175.7365,176.534,175.6906,176.2223,51301.0
2021-04-05 11:00:00,192.28,192.58,192.03,192.3,59128.0,176.259,176.534,176.0298,176.2773,59128.0
2021-04-05 11:30:00,192.3,192.98,192.21,192.9,48569.0,176.2773,176.9007,176.1948,176.8273,48569.0
2021-04-05 12:00:00,192.97,193.35,192.84,193.31,35194.0,176.8915,177.2398,176.7723,177.2032,35194.0
2021-04-05 12:30:00,193.26,193.77,193.26,193.72,37031.0,177.1573,177.6248,177.1573,177.579,37031.0
2021-04-05 13:00:00,193.73,193.73,193.11,193.11,30924.0,177.5882,177.5882,177.0198,177.0198,30924.0
2021-04-05 13:30:00,193.11,193.32,192.86,193.12,31188.0,177.0198,177.2123,176.7907,177.029,31188.0
2021-04-05 14:00:00,193.17,193.19,192.46,192.6,35724.0,177.0748,177.0932,176.424,176.5523,35724.0
2021-04-05 14:30:00,192.58,193.11,192.58,192.78,39406.0,176.534,177.0198,176.534,176.7173,39406.0
2021-04-05 15:00:00,192.77,192.85,192.34,192.76,50948.0,176.7082,176.7815,176.314,176.699,50948.0
2021-04-05 15:30:00,192.76,193.33,192.63,193.06,142687.0,176.699,177.2215,176.5798,176.974,142687.0
2021-04-06 09:30:00,192.75,192.75,189.3,189.81,201857.0,176.6898,176.6898,173.5273,173.9948,201857.0
2021-04-06 10:00:00,189.74,190.45,189.12,189.17,58782.0,173.9306,174.5815,173.3623,173.4081,58782.0
2021-04-06 10:30:00,189.08,190.15,188.89,189.9,39365.0,173.3256,174.3065,173.1514,174.0773,39365.0
2021-04-06 11:00:00,189.77,190.67,189.71,190.45,42031.0,173.9581,174.7831,173.9031,174.5815,42031.0
2021-04-06 11:30:00,190.5,191.04,190.19,190.71,53383.0,174.6273,175.1223,174.3431,174.8198,53383.0
2021-04-06 12:00:00,190.6,191.07,190.6,190.86,41320.0,174.719,175.1498,174.719,174.9573,41320.0
2021-04-06 12:30:00,190.74,190.78,189.7,189.94,27125.0,174.8473,174.884,173.894,174.114,27125.0
2021-04-06 13:00:00,189.86,190.17,189.6,190.06,30708.0,174.0406,174.3248,173.8023,174.224,30708.0
2021-04-06 13:30:00,190.12,190.12,189.75,189.9,37828.0,174.279,174.279,173.9398,174.0773,37828.0
2021-04-06 14:00:00,189.9,190.34,189.75,190.3,32066.0,174.0773,174.4806,173.9398,174.444,32066.0
2021-04-06 14:30:00,190.31,190.59,190.08,190.42,25700.0,174.4531,174.7098,174.2423,174.554,25700.0
2021-04-06 15:00:00,190.37,190.37,189.78,189.99,44061.0,174.5081,174.5081,173.9673,174.1598,44061.0
2021-04-06 15:30:00,190.05,190.05,188.77,189.49,217281.0,174.2148,174.2148,173.0414,173.7015,217281.0
2021-04-07 09:30:00,188.83,189.26,188.06,188.08,123786.0,173.0964,173.4906,172.3906,172.4089,123786.0
2021-04-07 10:00:00,188.14,188.58,187.56,187.56,53785.0,172.4639,172.8673,171.9323,171.9323,53785.0
2021-04-07 10:30:00,187.65,187.83,186.92,187.06,82760.0,172.0148,172.1798,171.3456,171.4739,82760.0
2021-04-07 11:00:00,187.06,187.7,186.89,187.17,61752.0,171.4739,172.0606,171.3181,171.5748,61752.0
2021-04-07 11:30:00,187.12,187.36,186.82,187.36,32740.0,171.5289,171.7489,171.2539,171.7489,32740.0
2021-04-07 12:00:00,187.36,187.62,186.92,187.0,33184.0,171.7489,171.9873,171.3456,171.4189,33184.0
2021-04-07 12:30:00,187.0,187.15,186.63,186.75,29047.0,171.4189,171.5564,171.0798,171.1898,29047.0
2021-04-07 13:00:00,186.71,186.76,186.4,186.69,31760.0,171.1531,171.1989,170.8689,171.1348,31760.0
2021-04-07 13:30:00,186.67,186.69,186.33,186.48,38005.0,171.1164,171.1348,170.8048,170.9423,38005.0
2021-04-07 14:00:00,186.48,186.7,186.28,186.45,50336.0,170.9423,171.1439,170.7589,170.9148,50336.0
2021-04-07 14:30:00,186.4,186.55,186.16,186.52,33091.0,170.8689,171.0064,170.6489,170.9789,33091.0
2021-04-07 15:00:00,186.55,186.74,186.12,186.32,54806.0,171.0064,171.1806,170.6122,170.7956,54806.0
2021-04-07 15:30:00,186.33,186.49,185.61,185.76,248467.0,170.8048,170.9514,170.1447,170.2822,248467.0
2021-04-08 09:30:00,186.88,187.51,186.22,187.03,82115.0,171.3089,171.8864,170.7039,171.4464,82115.0
2021-04-08 10:00:00,186.95,187.27,186.3,186.55,71724.0,171.3731,171.6664,170.7773,171.0064,71724.0
2021-04-08 10:30:00,186.58,187.26,186.45,186.89,74593.0,171.0339,171.6573,170.9148,171.3181,74593.0
2021-04-08 11:00:00,186.89,187.0,186.55,186.84,82791.0,171.3181,171.4189,171.0064,171.2723,82791.0
2021-04-08 11:30:00,186.84,186.97,186.19,186.23,62227.0,171.2723,171.3914,170.6764,170.7131,62227.0
2021-04-08 12:00:00,186.2,187.09,186.05,186.77,75324.0,170.6856,171.5014,170.5481,171.2081,75324.0
2021-04-08 12:30:00,186.78,187.61,186.64,187.14,63887.0,171.2173,171.9781,171.0889,171.5473,63887.0
2021-04-08 13:00:00,187.15,187.15,186.52,186.6,50786.0,171.5564,171.5564,170.9789,171.0523,50786.0
2021-04-08 13:30:00,186.62,186.97,186.26,186.82,59764.0,171.0706,171.3914,170.7406,171.2539,59764.0
2021-04-08 14:00:00,186.84,186.89,186.42,186.69,48976.0,171.2723,171.3181,170.8873,171.1348,48976.0
2021-04-08 14:30:00,186.66,186.7,186.41,186.57,47252.0,171.1073,171.1439,170.8781,171.0248,47252.0
2021-04-08 15:00:00,186.59,187.48,186.4,187.41,49385.0,171.0431,171.8589,170.8689,171.7948,49385.0
2021-04-08 15:30:00,187.44,188.46,187.41,188.23,193932.0,171.8223,172.7573,171.7948,172.5464,193932.0
2021-04-09 09:30:00,188.11,188.5,187.07,187.4,72872.0,172.4364,172.7939,171.4831,171.7856,72872.0
2021-04-09 10:00:00,187.48,187.58,187.0,187.26,32237.0,171.8589,171.9506,171.4189,171.6573,32237.0
2021-04-09 10:30:00,187.36,187.83,187.35,187.8,29088.0,171.7489,172.1798,171.7398,172.1523,29088.0
2021-04-09 11:00:00,187.73,187.97,187.14,187.4,29207.0,172.0881,172.3081,171.5473,171.7856,29207.0
2021-04-09 11:30:00,187.4,187.99,187.33,187.86,20204.0,171.7856,172.3264,171.7214,172.2073,20204.0
2021-04-09 12:00:00,187.89,188.08,187.42,187.43,18168.0,172.2348,172.4089,171.8039,171.8131,18168.0
2021-04-09 12:30:00,187.44,187.91,187.44,187.84,16479.0,171.8223,172.2531,171.8223,172.1889,16479.0
2021-04-09 13:00:00,187.81,187.9,187.31,187.35,28193.0,172.1614,172.2439,171.7031,171.7398,28193.0
2021-04-09 13:30:00,187.34,188.18,187.3,188.18,21067.0,171.7306,172.5006,171.6939,172.5006,21067.0
2021-04-09 14:00:00,188.21,188.67,188.2,188.35,30398.0,172.5281,172.9498,172.5189,172.6564,30398.0
2021-04-09 14:30:00,188.28,188.57,188.28,188.41,30049.0,172.5923,172.8581,172.5923,172.7114,30049.0
2021-04-09 15:00:00,188.4,189.15,188.35,189.11,30194.0,172.7023,173.3898,172.6564,173.3531,30194.0
2021-04-09 15:30:00,189.2,189.83,189.14,189.42,110016.0,173.4356,174.0131,173.3806,173.6373,110016.0
2021-04-12 09:30:00,188.55,189.65,188.43,189.53,70036.0,172.8398,173.8481,172.7298,173.7381,70036.0
2021-04-12 10:00:00,189.38,189.87,188.74,189.41,56527.0,173.6006,174.0498,173.0139,173.6281,56527.0
2021-04-12 10:30:00,189.43,190.08,189.29,189.97,49872.0,173.6465,174.2423,173.5181,174.1415,49872.0
2021-04-12 11:00:00,189.96,190.21,189.63,189.92,35099.0,174.1323,174.3615,173.8298,174.0956,35099.0
2021-04-12 11:30:00,189.89,190.09,189.74,189.92,23815.0,174.0681,174.2515,173.9306,174.0956,23815.0
2021-04-12 12:00:00,189.87,189.95,189.22,189.36,22337.0,174.0498,174.1231,173.454,173.5823,22337.0
2021-04-12 12:30:00,189.36,190.0,189.36,189.97,28806.0,173.5823,174.169,173.5823,174.1415,28806.0
2021-04-12 13:00:00,189.92,190.0,189.68,189.82,28455.0,174.0956,174.169,173.8756,174.004,28455.0
2021-04-12 13:30:00,189.81,190.13,189.67,189.86,50599.0,173.9948,174.2881,173.8665,174.0406,50599.0
2021-04-12 14:00:00,189.86,190.09,189.4,189.61,40040.0,174.0406,174.2515,173.619,173.8115,40040.0
2021-04-12 14:30:00,189.6,189.67,189.3,189.48,32690.0,173.8023,173.8665,173.5273,173.6923,32690.0
2021-04-12 15:00:00,189.48,189.79,189.3,189.64,42626.0,173.6923,173.9765,173.5273,173.839,42626.0
2021-04-12 15:30:00,189.66,190.19,189.59,189.76,155899.0,173.8573,174.3431,173.7931,173.949,155899.0
2021-04-13 09:30:00,189.94,190.64,189.55,190.33,87301.0,174.114,174.7556,173.7565,174.4715,87301.0
2021-04-13 10:00:00,190.33,191.05,190.32,190.92,83956.0,174.4715,175.1315,174.4623,175.0123,83956.0
2021-04-13 10:30:00,190.96,191.1,190.69,190.94,60545.0,175.049,175.1773,174.8015,175.0306,60545.0
2021-04-13 11:00:00,190.94,191.49,190.75,191.22,42145.0,175.0306,175.5348,174.8565,175.2873,42145.0
2021-04-13 11:30:00,191.2,191.47,191.1,191.31,41739.0,175.269,175.5165,175.1773,175.3698,41739.0
2021-04-13 12:00:00,191.3,191.9,191.22,191.67,127005.0,175.3606,175.9107,175.2873,175.6998,127005.0
2021-04-13 12:30:00,191.67,191.89,191.39,191.74,72095.0,175.6998,175.9015,175.4431,175.764,72095.0
2021-04-13 13:00:00,191.73,191.87,190.96,190.98,66514.0,175.7548,175.8832,175.049,175.0673,66514.0
2021-04-13 13:30:00,190.96,191.63,190.92,191.57,24321.0,175.049,175.6631,175.0123,175.6081,24321.0
2021-04-13 14:00:00,191.61,191.96,191.55,191.84,79217.0,175.6448,175.9657,175.5898,175.8557,79217.0
2021-04-13 14:30:00,191.82,191.82,191.24,191.56,54151.0,175.8373,175.8373,175.3056,175.599,54151.0
2021-04-13 15:00:00,191.51,192.01,191.51,192.01,69203.0,175.5531,176.0115,175.5531,176.0115,69203.0
2021-04-13 15:30:00,191.91,192.22,191.77,191.85,140861.0,175.9198,176.204,175.7915,175.8648,140861.0
2021-04-14 09:30:00,191.56,193.29,190.69,192.62,153971.0,175.599,177.1848,174.8015,176.5707,153971.0
2021-04-14 10:00:00,192.64,193.08,192.44,193.01,52190.0,176.589,176.9923,176.4057,176.9282,52190.0
2021-04-14 10:30:00,193.13,193.18,192.14,192.4,63978.0,177.0382,177.084,176.1307,176.369,63978.0
2021-04-14 11:00:00,192.38,192.96,192.23,192.84,93058.0,176.3507,176.8823,176.2132,176.7723,93058.0
2021-04-14 11:30:00,192.81,192.81,191.54,191.69,130980.0,176.7448,176.7448,175.5806,175.7181,130980.0
2021-04-14 12:00:00,191.72,191.81,191.22,191.23,20309.0,175.7457,175.8282,175.2873,175.2965,20309.0
2021-04-14 12:30:00,191.22,191.74,191.13,191.7,25201.0,175.2873,175.764,175.2048,175.7273,25201.0
2021-04-14 13:00:00,191.64,192.14,191.51,192.14,19351.0,175.6723,176.1307,175.5531,176.1307,19351.0
2021-04-14 13:30:00,192.07,192.12,191.51,191.68,18023.0,176.0665,176.1123,175.5531,175.709,18023.0
2021-04-14 14:00:00,191.73,191.93,191.47,191.73,22663.0,175.7548,175.9382,175.5165,175.7548,22663.0
2021-04-14 14:30:00,191.77,191.81,191.17,191.35,22440.0,175.7915,175.8282,175.2415,175.4065,22440.0
2021-04-14 15:00:00,191.27,191.64,191.16,191.56,30569.0,175.3331,175.6723,175.2323,175.599,30569.0
2021-04-14 15:30:00,191.53,191.56,190.85,191.27,122904.0,175.5715,175.599,174.9481,175.3331,122904.0
2021-04-15 09:30:00,192.62,193.32,192.11,192.62,103938.0,176.5707,177.2123,176.1032,176.5707,103938.0
2021-04-15 10:00:00,192.72,193.11,192.08,192.17,41405.0,176.6623,177.0198,176.0757,176.1582,41405.0
2021-04-15 10:30:00,192.21,192.74,192.21,192.33,31348.0,176.1948,176.6807,176.1948,176.3048,31348.0
2021-04-15 11:00:00,192.36,192.82,192.13,192.33,23368.0,176.3323,176.754,176.1215,176.3048,23368.0
2021-04-15 11:30:00,192.38,192.38,191.76,191.97,21339.0,176.3507,176.3507,175.7823,175.9748,21339.0
2021-04-15 12:00:00,191.97,192.29,191.9,191.98,16271.0,175.9748,176.2682,175.9107,175.984,16271.0
2021-04-15 12:30:00,191.98,192.2,191.81,192.05,28071.0,175.984,176.1857,175.8282,176.0482,28071.0
2021-04-15 13:00:00,192.06,192.17,191.81,192.03,25661.0,176.0573,176.1582,175.8282,176.0298,25661.0
2021-04-15 13:30:00,192.03,192.21,191.8,191.85,18833.0,176.0298,176.1948,175.819,175.8648,18833.0
2021-04-15 14:00:00,191.79,191.85,191.54,191.63,29770.0,175.8098,175.8648,175.5806,175.6631,29770.0
2021-04-15 14:30:00,191.64,191.89,191.57,191.83,23441.0,175.6723,175.9015,175.6081,175.8465,23441.0
2021-04-15 15:00:00,191.82,191.91,191.38,191.74,35753.0,175.8373,175.9198,175.434,175.764,35753.0
2021-04-15 15:30:00,191.75,192.37,191.75,191.81,90513.0,175.7732,176.3415,175.7732,175.8282,90513.0
2021-04-16 09:30:00,192.28,193.45,192.09,193.29,151808.0,176.259,177.3315,176.0848,177.1848,151808.0
2021-04-16 10:00:00,193.18,193.24,192.08,192.18,41411.0,177.084,177.139,176.0757,176.1673,41411.0
2021-04-16 10:30:00,192.16,192.55,191.92,192.28,50213.0,176.149,176.5065,175.929,176.259,50213.0
2021-04-16 11:00:00,192.32,192.49,191.79,191.79,35489.0,176.2957,176.4515,175.8098,175.8098,35489.0
2021-04-16 11:30:00,191.84,192.16,191.75,192.13,26701.0,175.8557,176.149,175.7732,176.1215,26701.0
2021-04-16 12:00:00,192.2,192.63,192.11,192.63,20821.0,176.1857,176.5798,176.1032,176.5798,20821.0
2021-04-16 12:30:00,192.66,192.8,192.54,192.68,19114.0,176.6073,176.7357,176.4973,176.6257,19114.0
2021-04-16 13:00:00,192.66,192.68,192.18,192.22,28302.0,176.6073,176.6257,176.1673,176.204,28302.0
2021-04-16 13:30:00,192.21,192.48,192.21,192.46,46218.0,176.1948,176.4423,176.1948,176.424,46218.0
2021-04-16 14:00:00,192.51,192.95,192.51,192.8,26772.0,176.4698,176.8732,176.4698,176.7357,26772.0
2021-04-16 14:30:00,192.78,193.11,192.77,192.99,27245.0,176.7173,177.0198,176.7082,176.9098,27245.0
2021-04-16 15:00:00,192.99,193.13,192.82,193.13,30424.0,176.9098,177.0382,176.754,177.0382,30424.0
2021-04-16 15:30:00,193.13,193.53,192.75,192.94,131347.0,177.0382,177.4048,176.6898,176.864,131347.0
2021-04-19 09:30:00,192.54,192.85,191.87,192.74,62335.0,176.4973,176.7815,175.8832,176.6807,62335.0
2021-04-19 10:00:00,192.68,192.73,191.67,192.58,54254.0,176.6257,176.6715,175.6998,176.534,54254.0
2021-04-19 10:30:00,192.58,193.16,192.08,192.69,34001.0,176.534,177.0657,176.0757,176.6348,34001.0
2021-04-19 11:00:00,192.71,192.8,192.13,192.42,25933.0,176.6532,176.7357,176.1215,176.3873,25933.0
2021-04-19 11:30:00,192.38,192.54,191.75,192.29,31693.0,176.3507,176.4973,175.7732,176.2682,31693.0
2021-04-19 12:00:00,192.26,192.51,191.97,192.02,21502.0,176.2407,176.4698,175.9748,176.0207,21502.0
2021-04-19 12:30:00,192.05,192.09,191.75,192.01,16290.0,176.0482,176.0848,175.7732,176.0115,16290.0
2021-04-19 13:00:00,191.91,192.54,191.87,192.21,13194.0,175.9198,176.4973,175.8832,176.1948,13194.0
2021-04-19 13:30:00,192.15,192.34,192.04,192.17,18765.0,176.1398,176.314,176.039,176.1582,18765.0
2021-04-19 14:00:00,192.29,192.48,192.11,192.18,24399.0,176.2682,176.4423,176.1032,176.1673,24399.0
2021-04-19 14:30:00,192.17,192.33,191.93,192.33,24587.0,176.1582,176.3048,175.9382,176.3048,24587.0
2021-04-19 15:00:00,192.31,192.31,191.85,191.91,21746.0,176.2865,176.2865,175.8648,175.9198,21746.0
2021-04-19 15:30:00,192.0,192.76,191.93,192.65,86535.0,176.0023,176.699,175.9382,176.5982,86535.0
2021-04-20 09:30:00,192.77,193.7,192.44,193.27,61348.0,176.7082,177.5607,176.4057,177.1665,61348.0
2021-04-20 10:00:00,193.19,193.97,193.19,193.4,50405.0,177.0932,177.8082,177.0932,177.2857,50405.0
2021-04-20 10:30:00,193.35,193.9,193.27,193.49,53732.0,177.2398,177.744,177.1665,177.3682,53732.0
2021-04-20 11:00:00,193.5,193.78,193.03,193.21,45692.0,177.3773,177.634,176.9465,177.1115,45692.0
2021-04-20 11:30:00,193.16,193.25,192.64,192.69,44548.0,177.0657,177.1482,176.589,176.6348,44548.0
2021-04-20 12:00:00,192.69,193.07,192.64,193.02,34415.0,176.6348,176.9832,176.589,176.9373,34415.0
2021-04-20 12:30:00,193.03,193.04,192.49,192.74,29040.0,176.9465,176.9557,176.4515,176.6807,29040.0
2021-04-20 13:00:00,192.71,192.71,192.36,192.39,28553.0,176.6532,176.6532,176.3323,176.3598,28553.0
2021-04-20 13:30:00,192.39,192.47,192.07,192.22,20270.0,176.3598,176.4332,176.0665,176.204,20270.0
2021-04-20 14:00:00,192.2,192.54,192.15,192.33,13691.0,176.1857,176.4973,176.1398,176.3048,13691.0
2021-04-20 14:30:00,192.33,192.45,192.14,192.21,21697.0,176.3048,176.4148,176.1307,176.1948,21697.0
2021-04-20 15:00:00,192.33,192.64,192.15,192.6,51647.0,176.3048,176.589,176.1398,176.5523,51647.0
2021-04-20 15:30:00,192.62,193.02,192.47,192.81,168986.0,176.5707,176.9373,176.4332,176.7448,168986.0
2021-04-21 09:30:00,193.47,194.46,193.0,193.93,162165.0,177.3498,178.2573,176.919,177.7715,162165.0
2021-04-21 10:00:00,193.89,194.12,193.4,193.78,33077.0,177.7348,177.9457,177.2857,177.634,33077.0
2021-04-21 10:30:00,193.77,193.96,193.64,193.96,39610.0,177.6248,177.799,177.5057,177.799,39610.0
2021-04-21 11:00:00,193.97,194.18,193.8,194.16,57389.0,177.8082,178.0007,177.6523,177.9823,57389.0
2021-04-21 11:30:00,194.21,194.31,193.86,193.97,25405.0,178.0282,178.1198,177.7073,177.8082,25405.0
2021-04-21 12:00:00,193.98,194.39,193.98,194.01,19785.0,177.8173,178.1932,177.8173,177.8448,19785.0
2021-04-21 12:30:00,194.08,194.11,193.87,194.05,16867.0,177.909,177.9365,177.7165,177.8815,16867.0
2021-04-21 13:00:00,194.19,194.19,193.98,194.15,15348.0,178.0098,178.0098,177.8173,177.9732,15348.0
2021-04-21 13:30:00,194.13,194.23,194.02,194.16,19106.0,177.9548,178.0465,177.854,177.9823,19106.0
2021-04-21 14:00:00,194.19,194.3,194.03,194.06,23101.0,178.0098,178.1107,177.8632,177.8907,23101.0
2021-04-21 14:30:00,194.11,194.19,193.93,194.06,16989.0,177.9365,178.0098,177.7715,177.8907,16989.0
2021-04-21 15:00:00,194.06,194.28,193.9,194.22,33022.0,177.8907,178.0923,177.744,178.0373,33022.0
2021-04-21 15:30:00,194.24,194.56,194.09,194.31,140291.0,178.0557,178.349,177.9182,178.1198,140291.0
2021-04-22 09:30:00,193.93,194.67,193.22,194.19,66090.0,177.7715,178.4499,177.1207,178.0098,66090.0
2021-04-22 10:00:00,194.2,194.85,193.89,194.58,43916.0,178.019,178.6149,177.7348,178.3674,43916.0
2021-04-22 10:30:00,194.58,195.28,194.49,195.28,53114.0,178.3674,179.009,178.2849,179.009,53114.0
2021-04-22 11:00:00,195.28,195.38,195.07,195.07,42132.0,179.009,179.1007,178.8165,178.8165,42132.0
2021-04-22 11:30:00,195.06,195.44,194.94,195.16,30892.0,178.8074,179.1557,178.6974,178.899,30892.0
2021-04-22 12:00:00,195.14,195.6,195.12,195.55,32927.0,178.8807,179.3024,178.8624,179.2565,32927.0
2021-04-22 12:30:00,195.61,195.92,195.59,195.8,26847.0,179.3115,179.5957,179.2932,179.4857,26847.0
2021-04-22 13:00:00,195.78,195.84,194.39,195.06,41333.0,179.4674,179.5224,178.1932,178.8074,41333.0
2021-04-22 13:30:00,195.06,195.22,194.27,194.74,40374.0,178.8074,178.954,178.0832,178.514,40374.0
2021-04-22 14:00:00,194.66,194.83,194.39,194.83,26855.0,178.4407,178.5965,178.1932,178.5965,26855.0
2021-04-22 14:30:00,194.82,195.01,194.5,194.73,23879.0,178.5874,178.7615,178.294,178.5049,23879.0
2021-04-22 15:00:00,194.75,194.85,194.38,194.48,32504.0,178.5232,178.6149,178.184,178.2757,32504.0
2021-04-22 15:30:00,194.49,195.05,194.44,194.92,99249.0,178.2849,178.7982,178.239,178.679,99249.0
2021-04-23 09:30:00,195.09,195.16,193.62,194.48,73763.0,178.8349,178.899,177.4873,178.2757,73763.0
2021-04-23 10:00:00,194.56,195.01,194.53,194.95,46083.0,178.349,178.7615,178.3215,178.7065,46083.0
2021-04-23 10:30:00,194.93,195.96,194.91,195.96,46815.0,178.6882,179.6324,178.6699,179.6324,46815.0
2021-04-23 11:00:00,195.95,196.81,195.68,196.8,50719.0,179.6232,180.4115,179.3757,180.4024,50719.0
2021-04-23 11:30:00,196.85,197.0,196.53,196.71,28648.0,180.4482,180.5857,180.1549,180.3199,28648.0
2021-04-23 12:00:00,196.68,196.79,196.37,196.39,29801.0,180.2924,180.3932,180.0082,180.0265,29801.0
2021-04-23 12:30:00,196.42,197.09,196.41,196.96,23017.0,180.054,180.6682,180.0449,180.549,23017.0
2021-04-23 13:00:00,196.94,196.94,196.62,196.73,23746.0,180.5307,180.5307,180.2374,180.3382,23746.0
2021-04-23 13:30:00,196.78,196.84,196.52,196.82,34849.0,180.384,180.439,180.1457,180.4207,34849.0
2021-04-23 14:00:00,196.85,197.16,196.76,196.92,23115.0,180.4482,180.7324,180.3657,180.5124,23115.0
2021-04-23 14:30:00,196.92,197.28,196.82,197.06,23936.0,180.5124,180.8424,180.4207,180.6407,23936.0
2021-04-23 15:00:00,197.09,197.28,196.65,196.69,54405.0,180.6682,180.8424,180.2649,180.3015,54405.0
2021-04-23 15:30:00,196.69,196.99,195.85,195.86,196040.0,180.3015,180.5765,179.5315,179.5407,196040.0
2021-04-26 09:30:00,195.5,196.41,195.01,196.01,127183.0,179.2107,180.0449,178.7615,179.6782,127183.0
2021-04-26 10:00:00,195.99,196.54,195.95,196.18,49228.0,179.6599,180.164,179.6232,179.834,49228.0
2021-04-26 10:30:00,196.13,196.28,195.84,195.88,41158.0,179.7882,179.9257,179.5224,179.559,41158.0
2021-04-26 11:00:00,195.85,195.99,195.34,195.42,46701.0,179.5315,179.6599,179.064,179.1374,46701.0
2021-04-26 11:30:00,195.44,195.59,195.23,195.29,16642.0,179.1557,179.2932,178.9632,179.0182,16642.0
2021-04-26 12:00:00,195.36,195.48,194.97,195.2,27385.0,179.0824,179.1924,178.7249,178.9357,27385.0
2021-04-26 12:30:00,195.2,195.86,195.17,195.54,58520.0,178.9357,179.5407,178.9082,179.2474,58520.0
2021-04-26 13:00:00,195.57,195.76,195.25,195.25,21537.0,179.2749,179.449,178.9815,178.9815,21537.0
2021-04-26 13:30:00,195.29,195.4,195.01,195.4,38732.0,179.0182,179.119,178.7615,179.119,38732.0
2021-04-26 14:00:00,195.4,195.4,195.03,195.03,30332.0,179.119,179.119,178.7799,178.7799,30332.0
2021-04-26 14:30:00,195.05,195.11,194.83,194.88,23401.0,178.7982,178.8532,178.5965,178.6424,23401.0
2021-04-26 15:00:00,194.93,195.18,194.79,194.86,43537.0,178.6882,178.9174,178.5599,178.624,43537.0
2021-04-26 15:30:00,194.78,195.22,194.7,195.16,155580.0,178.5507,178.954,178.4774,178.899,155580.0
2021-04-27 09:30:00,194.87,195.55,193.84,194.14,76239.0,178.6332,179.2565,177.689,177.964,76239.0
2021-04-27 10:00:00,194.13,194.69,194.07,194.51,66867.0,177.9548,178.4682,177.8998,178.3032,66867.0
2021-04-27 10:30:00,194.51,194.82,194.3,194.54,53267.0,178.3032,178.5874,178.1107,178.3307,53267.0
2021-04-27 11:00:00,194.52,194.86,194.5,194.74,24653.0,178.3124,178.624,178.294,178.514,24653.0
2021-04-27 11:30:00,194.69,194.89,194.57,194.71,19720.0,178.4682,178.6515,178.3582,178.4865,19720.0
2021-04-27 12:00:00,194.72,194.94,194.58,194.75,28314.0,178.4957,178.6974,178.3674,178.5232,28314.0
2021-04-27 12:30:00,194.75,194.82,194.36,194.38,20706.0,178.5232,178.5874,178.1657,178.184,20706.0
2021-04-27 13:00:00,194.36,194.79,194.35,194.7,42716.0,178.1657,178.5599,178.1565,178.4774,42716.0
2021-04-27 13:30:00,194.74,194.91,194.55,194.68,33040.0,178.514,178.6699,178.3399,178.459,33040.0
2021-04-27 14:00:00,194.67,194.89,194.37,194.89,30932.0,178.4499,178.6515,178.1748,178.6515,30932.0
2021-04-27 14:30:00,194.89,195.02,194.71,194.76,27484.0,178.6515,178.7707,178.4865,178.5324,27484.0
2021-04-27 15:00:00,194.75,195.45,194.69,195.33,47840.0,178.5232,179.1649,178.4682,179.0549,47840.0
2021-04-27 15:30:00,195.34,196.0,195.27,195.89,221444.0,179.064,179.669,178.9999,179.5682,221444.0
2021-04-28 09:30:00,191.19,191.5,187.01,188.36,480436.0,175.2598,175.544,171.4281,172.6656,480436.0
2021-04-28 10:00:00,188.26,189.3,187.8,189.13,163007.0,172.5739,173.5273,172.1523,173.3715,163007.0
2021-04-28 10:30:00,189.13,189.49,188.06,188.33,91284.0,173.3715,173.7015,172.3906,172.6381,91284.0
2021-04-28 11:00:00,188.4,188.74,187.92,188.08,61025.0,172.7023,173.0139,172.2623,172.4089,61025.0
2021-04-28 11:30:00,188.06,188.53,187.8,188.29,94078.0,172.3906,172.8214,172.1523,172.6014,94078.0
2021-04-28 12:00:00,188.34,188.37,187.92,188.04,87607.0,172.6473,172.6748,172.2623,172.3723,87607.0
2021-04-28 12:30:00,188.08,188.2,187.99,188.09,84252.0,172.4089,172.5189,172.3264,172.4181,84252.0
2021-04-28 13:00:00,188.08,188.15,187.56,187.92,104719.0,172.4089,172.4731,171.9323,172.2623,104719.0
2021-04-28 13:30:00,187.96,188.68,187.64,187.73,69726.0,172.2989,172.9589,172.0056,172.0881,69726.0
2021-04-28 14:00:00,187.79,188.04,186.68,187.36,148378.0,172.1431,172.3723,171.1256,171.7489,148378.0
2021-04-28 14:30:00,187.28,188.04,187.09,187.78,77988.0,171.6756,172.3723,171.5014,172.1339,77988.0
2021-04-28 15:00:00,187.84,188.04,186.62,186.67,99453.0,172.1889,172.3723,171.0706,171.1164,99453.0
2021-04-28 15:30:00,186.69,187.25,186.03,186.6,426311.0,171.1348,171.6481,170.5297,171.0523,426311.0
2021-04-29 09:30:00,186.96,187.57,185.78,186.47,140989.0,171.3823,171.9414,170.3006,170.9331,140989.0
2021-04-29 10:00:00,186.48,186.85,186.14,186.53,106721.0,170.9423,171.2814,170.6306,170.9881,106721.0
2021-04-29 10:30:00,186.53,186.66,185.97,186.15,97085.0,170.9881,171.1073,170.4747,170.6397,97085.0
2021-04-29 11:00:00,186.25,186.28,185.65,185.94,56377.0,170.7314,170.7589,170.1814,170.4472,56377.0
2021-04-29 11:30:00,185.89,186.83,185.81,186.64,35398.0,170.4014,171.2631,170.3281,171.0889,35398.0
2021-04-29 12:00:00,186.64,186.74,186.24,186.33,50828.0,171.0889,171.1806,170.7223,170.8048,50828.0
2021-04-29 12:30:00,186.34,187.16,186.31,187.16,34389.0,170.8139,171.5656,170.7864,171.5656,34389.0
2021-04-29 13:00:00,187.12,187.99,187.11,187.84,25428.0,171.5289,172.3264,171.5198,172.1889,25428.0
2021-04-29 13:30:00,187.95,188.01,187.5,187.78,29680.0,172.2898,172.3448,171.8773,172.1339,29680.0
2021-04-29 14:00:00,187.77,187.94,187.4,187.57,26565.0,172.1248,172.2806,171.7856,171.9414,26565.0
2021-04-29 14:30:00,187.62,188.54,187.6,188.47,29777.0,171.9873,172.8306,171.9689,172.7664,29777.0
2021-04-29 15:00:00,188.52,189.26,188.49,188.85,72694.0,172.8123,173.4906,172.7848,173.1148,72694.0
2021-04-29 15:30:00,188.85,188.85,187.82,188.41,315667.0,173.1148,173.1148,172.1706,172.7114,315667.0
2021-04-30 09:30:00,186.5,188.32,184.85,184.94,246929.0,170.9606,172.6289,169.4481,169.5306,246929.0
2021-04-30 10:00:00,184.95,185.7,184.93,185.67,73434.0,169.5397,170.2272,169.5214,170.1997,73434.0
2021-04-30 10:30:00,185.64,185.8,185.23,185.65,63168.0,170.1722,170.3189,169.7964,170.1814,63168.0
2021-04-30 11:00:00,185.68,186.19,185.41,185.5,46732.0,170.2089,170.6764,169.9614,170.0439,46732.0
2021-04-30 11:30:00,185.47,186.34,185.4,186.29,37382.0,170.0164,170.8139,169.9522,170.7681,37382.0
2021-04-30 12:00:00,186.31,186.53,185.8,186.2,38194.0,170.7864,170.9881,170.3189,170.6856,38194.0
2021-04-30 12:30:00,186.22,186.87,186.16,186.77,27734.0,170.7039,171.2998,170.6489,171.2081,27734.0
2021-04-30 13:00:00,186.76,186.98,186.39,186.65,25482.0,171.1989,171.4006,170.8598,171.0981,25482.0
2021-04-30 13:30:00,186.66,187.2,186.48,186.66,41264.0,171.1073,171.6023,170.9423,171.1073,41264.0
2021-04-30 14:00:00,186.7,187.54,186.64,187.52,31986.0,171.1439,171.9139,171.0889,171.8956,31986.0
2021-04-30 14:30:00,187.53,187.94,187.43,187.81,26013.0,171.9048,172.2806,171.8131,172.1614,26013.0
2021-04-30 15:00:00,187.85,188.01,187.54,187.72,43991.0,172.1981,172.3448,171.9139,172.0789,43991.0
2021-04-30 15:30:00,187.73,187.75,186.53,186.99,351512.0,172.0881,172.1064,170.9881,171.4098,351512.0
2021-05-03 09:30:00,188.7,190.95,188.69,190.84,89473.0,172.9773,175.0398,172.9681,174.939,89473.0
2021-05-03 10:00:00,190.77,190.79,189.76,189.93,83035.0,174.8748,174.8931,173.949,174.1048,83035.0
2021-05-03 10:30:00,189.94,190.07,189.23,189.35,68444.0,174.114,174.2331,173.4631,173.5731,68444.0
2021-05-03 11:00:00,189.35,189.46,188.87,189.46,42956.0,173.5731,173.674,173.1331,173.674,42956.0
2021-05-03 11:30:00,189.46,189.85,189.38,189.66,51762.0,173.674,174.0315,173.6006,173.8573,51762.0
2021-05-03 12:00:00,189.62,189.76,189.39,189.45,22843.0,173.8206,173.949,173.6098,173.6648,22843.0
2021-05-03 12:30:00,189.52,190.19,189.4,190.16,54610.0,173.729,174.3431,173.619,174.3156,54610.0
2021-05-03 13:00:00,190.19,190.51,190.19,190.48,24545.0,174.3431,174.6365,174.3431,174.609,24545.0
2021-05-03 13:30:00,190.47,191.14,190.41,191.07,59595.0,174.5998,175.214,174.5448,175.1498,59595.0
2021-05-03 14:00:00,191.1,191.16,190.8,191.0,36927.0,175.1773,175.2323,174.9023,175.0856,36927.0
2021-05-03 14:30:00,191.04,191.56,191.04,191.54,23714.0,175.1223,175.599,175.1223,175.5806,23714.0
2021-05-03 15:00:00,191.49,191.49,190.82,191.2,73639.0,175.5348,175.5348,174.9206,175.269,73639.0
2021-05-03 15:30:00,191.19,191.57,191.01,191.47,171333.0,175.2598,175.6081,175.0948,175.5165,171333.0
2021-05-04 09:30:00,190.47,192.18,189.58,192.0,79744.0,174.5998,176.1673,173.784,176.0023,79744.0
2021-05-04 10:00:00,191.98,192.69,191.64,192.01,78525.0,175.984,176.6348,175.6723,176.0115,78525.0
2021-05-04 10:30:00,191.95,192.63,191.57,192.36,64163.0,175.9565,176.5798,175.6081,176.3323,64163.0
2021-05-04 11:00:00,192.3,193.02,191.99,193.0,62315.0,176.2773,176.9373,175.9932,176.919,62315.0
2021-05-04 11:30:00,193.0,193.37,192.84,193.23,128441.0,176.919,177.2582,176.7723,177.1298,128441.0
2021-05-04 12:00:00,193.27,193.56,192.97,193.48,71542.0,177.1665,177.4323,176.8915,177.359,71542.0
2021-05-04 12:30:00,193.48,193.65,192.92,193.48,92892.0,177.359,177.5148,176.8457,177.359,92892.0
2021-05-04 13:00:00,193.5,194.07,193.43,193.64,73142.0,177.3773,177.8998,177.3132,177.5057,73142.0
2021-05-04 13:30:00,193.64,194.01,193.54,193.75,82596.0,177.5057,177.8448,177.414,177.6065,82596.0
2021-05-04 14:00:00,193.78,194.22,193.73,194.1,51148.0,177.634,178.0373,177.5882,177.9273,51148.0
2021-05-04 14:30:00,194.11,194.21,193.89,194.0,53804.0,177.9365,178.0282,177.7348,177.8357,53804.0
2021-05-04 15:00:00,193.94,194.19,193.81,194.17,57629.0,177.7807,178.0098,177.6615,177.9915,57629.0
2021-05-04 15:30:00,194.2,194.38,193.54,193.97,372815.0,178.019,178.184,177.414,177.8082,372815.0
2021-05-05 09:30:00,190.96,194.17,189.3,193.93,220109.0,175.049,177.9915,173.5273,177.7715,220109.0
2021-05-05 10:00:00,193.9,194.0,193.22,193.97,59725.0,177.744,177.8357,177.1207,177.8082,59725.0
2021-05-05 10:30:00,193.96,194.07,193.64,193.85,35163.0,177.799,177.8998,177.5057,177.6982,35163.0
2021-05-05 11:00:00,193.93,194.3,193.81,193.96,43879.0,177.7715,178.1107,177.6615,177.799,43879.0
2021-05-05 11:30:00,193.97,194.57,193.97,194.44,19366.0,177.8082,178.3582,177.8082,178.239,19366.0
2021-05-05 12:00:00,194.4,194.44,194.12,194.23,18879.0,178.2023,178.239,177.9457,178.0465,18879.0
2021-05-05 12:30:00,194.3,194.4,193.83,193.9,55169.0,178.1107,178.2023,177.6798,177.744,55169.0
2021-05-05 13:00:00,193.9,194.08,193.75,194.02,23573.0,177.744,177.909,177.6065,177.854,23573.0
2021-05-05 13:30:00,194.03,194.18,193.65,193.76,56870.0,177.8632,178.0007,177.5148,177.6157,56870.0
2021-05-05 14:00:00,193.78,194.0,193.34,194.0,54698.0,177.634,177.8357,177.2307,177.8357,54698.0
2021-05-05 14:30:00,194.14,194.45,193.61,193.68,54507.0,177.964,178.2482,177.4782,177.5423,54507.0
2021-05-05 15:00:00,193.69,194.2,193.35,193.35,83089.0,177.5515,178.019,177.2398,177.2398,83089.0
2021-05-05 15:30:00,193.32,194.01,193.19,193.66,202623.0,177.2123,177.8448,177.0932,177.524,202623.0
2021-05-06 09:30:00,195.29,195.29,193.21,193.67,78025.0,179.0182,179.0182,177.1115,177.5332,78025.0
2021-05-06 10:00:00,193.67,193.74,192.86,193.54,48690.0,177.5332,177.5973,176.7907,177.414,48690.0
2021-05-06 10:30:00,193.55,193.85,193.25,193.69,28815.0,177.4232,177.6982,177.1482,177.5515,28815.0
2021-05-06 11:00:00,193.73,194.16,193.4,194.01,26415.0,177.5882,177.9823,177.2857,177.8448,26415.0
2021-05-06 11:30:00,194.09,195.29,194.09,194.71,33932.0,177.9182,179.0182,177.9182,178.4865,33932.0
2021-05-06 12:00:00,194.74,195.14,194.43,195.09,21209.0,178.514,178.8807,178.2298,178.8349,21209.0
2021-05-06 12:30:00,195.12,195.14,194.7,194.74,18452.0,178.8624,178.8807,178.4774,178.514,18452.0
2021-05-06 13:00:00,194.68,194.82,194.36,194.51,17479.0,178.459,178.5874,178.1657,178.3032,17479.0
2021-05-06 13:30:00,194.56,194.93,194.39,194.43,28698.0,178.349,178.6882,178.1932,178.2298,28698.0
2021-05-06 14:00:00,194.44,194.68,194.3,194.34,25230.0,178.239,178.459,178.1107,178.1473,25230.0
2021-05-06 14:30:00,194.38,194.51,194.07,194.07,49354.0,178.184,178.3032,177.8998,177.8998,49354.0
2021-05-06 15:00:00,194.07,194.56,194.03,194.47,50872.0,177.8998,178.349,177.8632,178.2665,50872.0
2021-05-06 15:30:00,194.47,195.37,194.47,195.33,193417.0,178.2665,179.0915,178.2665,179.0549,193417.0
2021-05-07 09:30:00,196.57,196.57,192.78,193.03,197724.0,180.1915,180.1915,176.7173,176.9465,197724.0
2021-05-07 10:00:00,193.19,194.18,193.13,193.47,92558.0,177.0932,178.0007,177.0382,177.3498,92558.0
2021-05-07 10:30:00,193.49,193.54,191.93,192.18,117012.0,177.3682,177.414,175.9382,176.1673,117012.0
2021-05-07 11:00:00,192.19,192.88,192.04,192.56,95276.0,176.1765,176.809,176.039,176.5157,95276.0
2021-05-07 11:30:00,192.58,193.26,192.25,193.24,131677.0,176.534,177.1573,176.2315,177.139,131677.0
2021-05-07 12:00:00,193.27,193.65,192.82,193.0,40122.0,177.1665,177.5148,176.754,176.919,40122.0
2021-05-07 12:30:00,193.0,193.27,192.7,193.2,32883.0,176.919,177.1665,176.644,177.1023,32883.0
2021-05-07 13:00:00,193.27,193.5,193.04,193.28,22921.0,177.1665,177.3773,176.9557,177.1757,22921.0
2021-05-07 13:30:00,193.29,193.6,193.18,193.29,27891.0,177.1848,177.469,177.084,177.1848,27891.0
2021-05-07 14:00:00,193.25,193.65,193.17,193.58,30426.0,177.1482,177.5148,177.0748,177.4507,30426.0
2021-05-07 14:30:00,193.63,194.11,193.58,194.1,61814.0,177.4965,177.9365,177.4507,177.9273,61814.0
2021-05-07 15:00:00,194.05,195.01,194.05,194.98,37578.0,177.8815,178.7615,177.8815,178.734,37578.0
2021-05-07 15:30:00,195.03,195.32,194.5,194.86,220195.0,178.7799,179.0457,178.294,178.624,220195.0
2021-05-10 09:30:00,195.99,196.66,194.94,196.58,150317.0,179.6599,180.274,178.6974,180.2007,150317.0
2021-05-10 10:00:00,196.43,196.67,195.89,195.99,45072.0,180.0632,180.2832,179.5682,179.6599,45072.0
2021-05-10 10:30:00,195.98,196.29,195.32,195.97,97815.0,179.6507,179.9349,179.0457,179.6415,97815.0
2021-05-10 11:00:00,196.05,196.51,195.92,195.97,66449.0,179.7149,180.1365,179.5957,179.6415,66449.0
2021-05-10 11:30:00,196.04,196.11,195.21,195.3,44732.0,179.7057,179.7699,178.9449,179.0274,44732.0
2021-05-10 12:00:00,195.3,195.52,195.13,195.43,27801.0,179.0274,179.229,178.8715,179.1465,27801.0
2021-05-10 12:30:00,195.47,195.48,195.15,195.2,29435.0,179.1832,179.1924,178.8899,178.9357,29435.0
2021-05-10 13:00:00,195.18,195.36,195.01,195.21,20157.0,178.9174,179.0824,178.7615,178.9449,20157.0
2021-05-10 13:30:00,195.21,195.59,195.19,195.52,30890.0,178.9449,179.2932,178.9265,179.229,30890.0
2021-05-10 14:00:00,195.52,195.55,194.73,194.91,62841.0,179.229,179.2565,178.5049,178.6699,62841.0
2021-05-10 14:30:00,194.85,195.0,194.26,194.64,47397.0,178.6149,178.7524,178.074,178.4224,47397.0
2021-05-10 15:00:00,194.54,195.03,194.47,194.67,64122.0,178.3307,178.7799,178.2665,178.4499,64122.0
2021-05-10 15:30:00,194.66,195.13,194.3,194.39,214905.0,178.4407,178.8715,178.1107,178.1932,214905.0
2021-05-11 09:30:00,194.96,196.61,193.43,195.13,268304.0,178.7157,180.2282,177.3132,178.8715,268304.0
2021-05-11 10:00:00,195.29,196.22,194.44,194.65,83305.0,179.0182,179.8707,178.239,178.4315,83305.0
2021-05-11 10:30:00,194.65,195.04,193.93,194.82,124347.0,178.4315,178.789,177.7715,178.5874,124347.0
2021-05-11 11:00:00,194.75,194.9,194.1,194.9,84051.0,178.5232,178.6607,177.9273,178.6607,84051.0
2021-05-11 11:30:00,194.86,194.99,194.03,194.03,30420.0,178.624,178.7432,177.8632,177.8632,30420.0
2021-05-11 12:00:00,194.0,194.14,193.43,193.58,56262.0,177.8357,177.964,177.3132,177.4507,56262.0
2021-05-11 12:30:00,193.63,193.63,193.09,193.2,35143.0,177.4965,177.4965,177.0015,177.1023,35143.0
2021-05-11 13:00:00,193.2,194.46,193.01,194.32,32288.0,177.1023,178.2573,176.9282,178.129,32288.0
2021-05-11 13:30:00,194.38,195.15,194.38,194.7,40362.0,178.184,178.8899,178.184,178.4774,40362.0
2021-05-11 14:00:00,194.76,194.95,194.33,194.95,30452.0,178.5324,178.7065,178.1382,178.7065,30452.0
2021-05-11 14:30:00,194.9,194.9,194.3,194.46,36914.0,178.6607,178.6607,178.1107,178.2573,36914.0
2021-05-11 15:00:00,194.46,194.97,194.22,194.76,31989.0,178.2573,178.7249,178.0373,178.5324,31989.0
2021-05-11 15:30:00,194.77,194.77,194.02,194.47,122065.0,178.5415,178.5415,177.854,178.2665,122065.0
2021-05-12 09:30:00,193.35,193.58,191.56,191.88,108407.0,177.2398,177.4507,175.599,175.8923,108407.0
2021-05-12 10:00:00,192.0,193.26,191.66,192.68,43262.0,176.0023,177.1573,175.6906,176.6257,43262.0
2021-05-12 10:30:00,192.62,192.79,191.6,192.31,84057.0,176.5707,176.7265,175.6356,176.2865,84057.0
2021-05-12 11:00:00,192.29,192.78,192.08,192.45,29849.0,176.2682,176.7173,176.0757,176.4148,29849.0
2021-05-12 11:30:00,192.53,192.69,191.36,191.5,36259.0,176.4882,176.6348,175.4156,175.544,36259.0
2021-05-12 12:00:00,191.51,191.92,191.27,191.58,44728.0,175.5531,175.929,175.3331,175.6173,44728.0
2021-05-12 12:30:00,191.54,191.56,190.75,191.37,32102.0,175.5806,175.599,174.8565,175.4248,32102.0
2021-05-12 13:00:00,191.31,191.66,190.71,190.8,28078.0,175.3698,175.6906,174.8198,174.9023,28078.0
2021-05-12 13:30:00,190.78,190.87,190.2,190.25,39035.0,174.884,174.9665,174.3523,174.3981,39035.0
2021-05-12 14:00:00,190.15,190.24,189.71,189.93,56430.0,174.3065,174.389,173.9031,174.1048,56430.0
2021-05-12 14:30:00,189.86,190.67,189.72,190.44,58179.0,174.0406,174.7831,173.9123,174.5723,58179.0
2021-05-12 15:00:00,190.44,190.46,189.38,189.58,60830.0,174.5723,174.5906,173.6006,173.784,60830.0
2021-05-12 15:30:00,189.59,189.96,188.96,189.53,263979.0,173.7931,174.1323,173.2156,173.7381,263979.0
2021-05-13 09:30:00,189.7,191.06,189.59,190.59,82589.0,173.894,175.1406,173.7931,174.7098,82589.0
2021-05-13 10:00:00,190.57,191.47,190.53,191.23,68600.0,174.6915,175.5165,174.6548,175.2965,68600.0
2021-05-13 10:30:00,191.27,192.37,191.23,192.16,47368.0,175.3331,176.3415,175.2965,176.149,47368.0
2021-05-13 11:00:00,192.13,192.14,191.04,191.07,22554.0,176.1215,176.1307,175.1223,175.1498,22554.0
2021-05-13 11:30:00,191.07,191.99,190.98,191.93,33307.0,175.1498,175.9932,175.0673,175.9382,33307.0
2021-05-13 12:00:00,192.04,192.53,191.85,192.11,38614.0,176.039,176.4882,175.8648,176.1032,38614.0
2021-05-13 12:30:00,192.09,192.59,191.78,191.9,26892.0,176.0848,176.5432,175.8007,175.9107,26892.0
2021-05-13 13:00:00,191.84,192.23,191.57,191.8,26985.0,175.8557,176.2132,175.6081,175.819,26985.0
2021-05-13 13:30:00,191.84,192.12,191.45,191.98,29713.0,175.8557,176.1123,175.4981,175.984,29713.0
2021-05-13 14:00:00,192.02,193.17,192.02,193.1,31086.0,176.0207,177.0748,176.0207,177.0107,31086.0
2021-05-13 14:30:00,193.11,193.33,192.89,193.15,27051.0,177.0198,177.2215,176.8182,177.0565,27051.0
2021-05-13 15:00:00,193.17,193.75,193.13,193.67,34763.0,177.0748,177.6065,177.0382,177.5332,34763.0
2021-05-13 15:30:00,193.63,193.93,192.45,192.47,141365.0,177.4965,177.7715,176.4148,176.4332,141365.0
2021-05-14 09:30:00,194.35,194.35,192.89,194.33,63572.0,178.1565,178.1565,176.8182,178.1382,63572.0
2021-05-14 10:00:00,194.15,194.16,193.48,193.48,37081.0,177.9732,177.9823,177.359,177.359,37081.0
2021-05-14 10:30:00,193.51,194.06,193.27,194.02,42851.0,177.3865,177.8907,177.1665,177.854,42851.0
2021-05-14 11:00:00,194.03,194.25,193.78,194.18,34049.0,177.8632,178.0648,177.634,178.0007,34049.0
2021-05-14 11:30:00,194.13,194.77,194.09,194.14,36380.0,177.9548,178.5415,177.9182,177.964,36380.0
2021-05-14 12:00:00,194.13,194.71,193.93,194.67,26293.0,177.9548,178.4865,177.7715,178.4499,26293.0
2021-05-14 12:30:00,194.74,195.1,194.63,194.67,25812.0,178.514,178.844,178.4132,178.4499,25812.0
2021-05-14 13:00:00,194.71,194.91,194.52,194.56,14484.0,178.4865,178.6699,178.3124,178.349,14484.0
2021-05-14 13:30:00,194.6,194.97,194.6,194.86,18743.0,178.3857,178.7249,178.3857,178.624,18743.0
2021-05-14 14:00:00,194.87,194.91,194.62,194.88,18882.0,178.6332,178.6699,178.404,178.6424,18882.0
2021-05-14 14:30:00,194.89,195.48,194.83,195.48,25542.0,178.6515,179.1924,178.5965,179.1924,25542.0
2021-05-14 15:00:00,195.46,195.67,195.26,195.53,39393.0,179.174,179.3665,178.9907,179.2382,39393.0
2021-05-14 15:30:00,195.55,195.55,194.63,194.68,136272.0,179.2565,179.2565,178.4132,178.459,136272.0
2021-05-17 09:30:00,194.06,194.4,192.83,193.45,63162.0,177.8907,178.2023,176.7632,177.3315,63162.0
2021-05-17 10:00:00,193.44,193.6,192.57,192.82,31867.0,177.3223,177.469,176.5248,176.754,31867.0
2021-05-17 10:30:00,192.79,192.96,192.37,192.56,22774.0,176.7265,176.8823,176.3415,176.5157,22774.0
2021-05-17 11:00:00,192.53,193.11,192.39,192.86,27759.0,176.4882,177.0198,176.3598,176.7907,27759.0
2021-05-17 11:30:00,192.8,193.65,192.61,193.65,17693.0,176.7357,177.5148,176.5615,177.5148,17693.0
2021-05-17 12:00:00,193.64,194.24,193.54,194.18,26455.0,177.5057,178.0557,177.414,178.0007,26455.0
2021-05-17 12:30:00,194.25,194.25,193.99,194.04,13118.0,178.0648,178.0648,177.8265,177.8723,13118.0
2021-05-17 13:00:00,194.09,194.14,193.75,194.09,17045.0,177.9182,177.964,177.6065,177.9182,17045.0
2021-05-17 13:30:00,194.07,194.5,193.87,194.13,27521.0,177.8998,178.294,177.7165,177.9548,27521.0
2021-05-17 14:00:00,194.04,194.27,193.96,194.15,17056.0,177.8723,178.0832,177.799,177.9732,17056.0
2021-05-17 14:30:00,194.16,194.7,194.12,194.7,25763.0,177.9823,178.4774,177.9457,178.4774,25763.0
2021-05-17 15:00:00,194.67,195.17,194.59,194.63,35557.0,178.4499,178.9082,178.3765,178.4132,35557.0
2021-05-17 15:30:00,194.62,194.66,194.29,194.58,76540.0,178.404,178.4407,178.1015,178.3674,76540.0
2021-05-18 09:30:00,194.66,196.43,194.05,194.44,76132.0,178.4407,180.0632,177.8815,178.239,76132.0
2021-05-18 10:00:00,194.5,194.52,193.89,194.11,51565.0,178.294,178.3124,177.7348,177.9365,51565.0
2021-05-18 10:30:00,194.13,194.16,193.41,193.74,54430.0,177.9548,177.9823,177.2948,177.5973,54430.0
2021-05-18 11:00:00,193.77,194.56,193.58,194.14,70088.0,177.6248,178.349,177.4507,177.964,70088.0
2021-05-18 11:30:00,194.06,194.06,193.33,193.33,42912.0,177.8907,177.8907,177.2215,177.2215,42912.0
2021-05-18 12:00:00,193.38,193.82,193.38,193.75,30927.0,177.2673,177.6707,177.2673,177.6065,30927.0
2021-05-18 12:30:00,193.81,194.14,193.75,193.94,38284.0,177.6615,177.964,177.6065,177.7807,38284.0
2021-05-18 13:00:00,193.96,193.96,193.49,193.65,29519.0,177.799,177.799,177.3682,177.5148,29519.0
2021-05-18 13:30:00,193.69,194.01,193.59,193.87,29637.0,177.5515,177.8448,177.4598,177.7165,29637.0
2021-05-18 14:00:00,193.87,193.97,193.33,193.4,41791.0,177.7165,177.8082,177.2215,177.2857,41791.0
2021-05-18 14:30:00,193.45,193.47,192.86,193.15,43593.0,177.3315,177.3498,176.7907,177.0565,43593.0
2021-05-18 15:00:00,193.13,193.29,192.92,193.28,36878.0,177.0382,177.1848,176.8457,177.1757,36878.0
2021-05-18 15:30:00,193.27,193.67,192.38,192.54,143039.0,177.1665,177.5332,176.3507,176.4973,143039.0
2021-05-19 09:30:00,190.32,191.99,189.22,189.58,114478.0,174.4623,175.9932,173.454,173.784,114478.0
2021-05-19 10:00:00,189.58,189.69,187.9,188.21,97212.0,173.784,173.8848,172.2439,172.5281,97212.0
2021-05-19 10:30:00,188.2,188.46,187.29,188.18,95904.0,172.5189,172.7573,171.6848,172.5006,95904.0
2021-05-19 11:00:00,188.1,188.4,187.74,188.19,53322.0,172.4273,172.7023,172.0973,172.5098,53322.0
2021-05-19 11:30:00,188.14,188.3,187.65,188.22,34942.0,172.4639,172.6106,172.0148,172.5373,34942.0
2021-05-19 12:00:00,188.23,188.79,188.12,188.75,55478.0,172.5464,173.0598,172.4456,173.0231,55478.0
2021-05-19 12:30:00,188.72,189.83,188.71,189.6,45483.0,172.9956,174.0131,172.9864,173.8023,45483.0
2021-05-19 13:00:00,189.58,189.74,189.26,189.43,21831.0,173.784,173.9306,173.4906,173.6465,21831.0
2021-05-19 13:30:00,189.41,189.61,188.87,189.44,32997.0,173.6281,173.8115,173.1331,173.6556,32997.0
2021-05-19 14:00:00,189.39,190.24,188.57,190.05,37606.0,173.6098,174.389,172.8581,174.2148,37606.0
2021-05-19 14:30:00,190.08,190.25,189.42,189.62,35307.0,174.2423,174.3981,173.6373,173.8206,35307.0
2021-05-19 15:00:00,189.51,190.46,189.36,190.42,35773.0,173.7198,174.5906,173.5823,174.554,35773.0
2021-05-19 15:30:00,190.39,190.98,189.78,190.81,131246.0,174.5265,175.0673,173.9673,174.9115,131246.0
2021-05-20 09:30:00,191.09,192.61,190.82,192.3,68283.0,175.1681,176.5615,174.9206,176.2773,68283.0
2021-05-20 10:00:00,192.39,193.06,192.14,192.89,53884.0,176.3598,176.974,176.1307,176.8182,53884.0
2021-05-20 10:30:00,192.9,193.7,192.85,193.56,65443.0,176.8273,177.5607,176.7815,177.4323,65443.0
2021-05-20 11:00:00,193.61,194.25,193.48,194.08,37957.0,177.4782,178.0648,177.359,177.909,37957.0
2021-05-20 11:30:00,194.13,194.91,194.04,194.53,62225.0,177.9548,178.6699,177.8723,178.3215,62225.0
2021-05-20 12:00:00,194.54,194.84,194.42,194.6,23487.0,178.3307,178.6057,178.2207,178.3857,23487.0
2021-05-20 12:30:00,194.68,194.72,194.19,194.42,26519.0,178.459,178.4957,178.0098,178.2207,26519.0
2021-05-20 13:00:00,194.46,194.89,194.36,194.72,25996.0,178.2573,178.6515,178.1657,178.4957,25996.0
2021-05-20 13:30:00,194.7,194.94,194.23,194.5,40581.0,178.4774,178.6974,178.0465,178.294,40581.0
2021-05-20 14:00:00,194.54,194.76,194.44,194.67,25002.0,178.3307,178.5324,178.239,178.4499,25002.0
2021-05-20 14:30:00,194.67,194.88,194.51,194.76,32259.0,178.4499,178.6424,178.3032,178.5324,32259.0
2021-05-20 15:00:00,194.76,195.17,194.52,195.12,54569.0,178.5324,178.9082,178.3124,178.8624,54569.0
2021-05-20 15:30:00,195.11,195.11,193.94,194.14,168845.0,178.8532,178.8532,177.7807,177.964,168845.0
2021-05-21 09:30:00,194.73,196.51,194.73,196.42,124032.0,178.5049,180.1365,178.5049,180.054,124032.0
2021-05-21 10:00:00,196.42,196.79,195.74,195.83,55632.0,180.054,180.3932,179.4307,179.5132,55632.0
2021-05-21 10:30:00,195.77,196.13,195.54,195.64,32770.0,179.4582,179.7882,179.2474,179.339,32770.0
2021-05-21 11:00:00,195.69,195.71,194.76,194.76,40014.0,179.3849,179.4032,178.5324,178.5324,40014.0
2021-05-21 11:30:00,194.8,195.29,194.8,194.9,28914.0,178.569,179.0182,178.569,178.6607,28914.0
2021-05-21 12:00:00,194.95,195.08,194.59,194.69,21589.0,178.7065,178.8257,178.3765,178.4682,21589.0
2021-05-21 12:30:00,194.86,195.04,194.26,194.47,29405.0,178.624,178.789,178.074,178.2665,29405.0
2021-05-21 13:00:00,194.51,194.94,194.45,194.94,15637.0,178.3032,178.6974,178.2482,178.6974,15637.0
2021-05-21 13:30:00,194.94,195.16,194.9,194.96,22461.0,178.6974,178.899,178.6607,178.7157,22461.0
2021-05-21 14:00:00,195.04,195.39,194.96,195.29,21059.0,178.789,179.1099,178.7157,179.0182,21059.0
2021-05-21 14:30:00,195.29,195.47,195.02,195.41,21979.0,179.0182,179.1832,178.7707,179.1282,21979.0
2021-05-21 15:00:00,195.42,195.77,195.18,195.52,31903.0,179.1374,179.4582,178.9174,179.229,31903.0
2021-05-21 15:30:00,195.49,195.55,194.85,195.33,183166.0,179.2015,179.2565,178.6149,179.0549,183166.0
2021-05-24 09:30:00,196.32,197.65,196.18,197.59,57966.0,179.9624,181.1816,179.834,181.1266,57966.0
2021-05-24 10:00:00,197.69,198.21,197.61,197.85,56296.0,181.2182,181.6949,181.1449,181.3649,56296.0
2021-05-24 10:30:00,197.9,198.35,197.57,198.02,55684.0,181.4107,181.8232,181.1082,181.5207,55684.0
2021-05-24 11:00:00,197.95,197.96,197.32,197.75,62954.0,181.4566,181.4657,180.8791,181.2732,62954.0
2021-05-24 11:30:00,197.74,197.82,197.45,197.46,42544.0,181.2641,181.3374,180.9982,181.0074,42544.0
2021-05-24 12:00:00,197.5,197.55,196.93,197.02,29702.0,181.0441,181.0899,180.5215,180.604,29702.0
2021-05-24 12:30:00,197.07,197.24,197.0,197.19,25016.0,180.6499,180.8057,180.5857,180.7599,25016.0
2021-05-24 13:00:00,197.21,197.28,196.66,196.78,37427.0,180.7782,180.8424,180.274,180.384,37427.0
2021-05-24 13:30:00,196.78,197.02,196.78,196.92,36745.0,180.384,180.604,180.384,180.5124,36745.0
2021-05-24 14:00:00,196.94,197.16,196.86,197.1,30433.0,180.5307,180.7324,180.4574,180.6774,30433.0
2021-05-24 14:30:00,197.13,197.48,197.08,197.19,35224.0,180.7049,181.0257,180.659,180.7599,35224.0
2021-05-24 15:00:00,197.17,197.28,197.08,197.22,39856.0,180.7415,180.8424,180.659,180.7874,39856.0
2021-05-24 15:30:00,197.22,197.26,196.89,196.92,140593.0,180.7874,180.8241,180.4849,180.5124,140593.0
2021-05-25 09:30:00,197.17,197.22,195.75,196.46,67149.0,180.7415,180.7874,179.4399,180.0907,67149.0
2021-05-25 10:00:00,196.37,196.5,195.54,195.61,50156.0,180.0082,180.1274,179.2474,179.3115,50156.0
2021-05-25 10:30:00,195.63,196.14,195.35,195.91,39591.0,179.3299,179.7974,179.0732,179.5865,39591.0
2021-05-25 11:00:00,195.95,196.0,195.56,195.63,36574.0,179.6232,179.669,179.2657,179.3299,36574.0
2021-05-25 11:30:00,195.67,195.72,195.34,195.55,30660.0,179.3665,179.4124,179.064,179.2565,30660.0
2021-05-25 12:00:00,195.56,196.13,195.5,195.58,43996.0,179.2657,179.7882,179.2107,179.284,43996.0
2021-05-25 12:30:00,195.53,196.1,195.52,195.96,73574.0,179.2382,179.7607,179.229,179.6324,73574.0
2021-05-25 13:00:00,195.98,195.98,195.27,195.41,46524.0,179.6507,179.6507,178.9999,179.1282,46524.0
2021-05-25 13:30:00,195.44,195.73,195.14,195.34,39780.0,179.1557,179.4215,178.8807,179.064,39780.0
2021-05-25 14:00:00,195.34,195.49,195.23,195.42,32475.0,179.064,179.2015,178.9632,179.1374,32475.0
2021-05-25 14:30:00,195.41,195.77,195.39,195.58,36276.0,179.1282,179.4582,179.1099,179.284,36276.0
2021-05-25 15:00:00,195.58,195.58,195.31,195.4,48709.0,179.284,179.284,179.0365,179.119,48709.0
2021-05-25 15:30:00,195.44,195.67,194.89,195.26,166714.0,179.1557,179.3665,178.6515,178.9907,166714.0
2021-05-26 09:30:00,195.92,196.16,194.55,195.12,75678.0,179.5957,179.8157,178.3399,178.8624,75678.0
2021-05-26 10:00:00,195.03,195.5,194.59,195.05,43993.0,178.7799,179.2107,178.3765,178.7982,43993.0
2021-05-26 10:30:00,194.94,195.1,194.36,194.43,47639.0,178.6974,178.844,178.1657,178.2298,47639.0
2021-05-26 11:00:00,194.43,194.46,193.61,194.05,49558.0,178.2298,178.2573,177.4782,177.8815,49558.0
2021-05-26 11:30:00,194.06,194.09,193.79,193.88,31457.0,177.8907,177.9182,177.6432,177.7257,31457.0
2021-05-26 12:00:00,193.88,194.28,193.79,193.96,29695.0,177.7257,178.0923,177.6432,177.799,29695.0
2021-05-26 12:30:00,193.97,194.58,193.91,194.48,24912.0,177.8082,178.3674,177.7532,178.2757,24912.0
2021-05-26 13:00:00,194.54,194.7,194.04,194.04,19250.0,178.3307,178.4774,177.8723,177.8723,19250.0
2021-05-26 13:30:00,194.05,194.18,193.6,193.95,34004.0,177.8815,178.0007,177.469,177.7898,34004.0
2021-05-26 14:00:00,193.95,194.11,193.77,193.97,51136.0,177.7898,177.9365,177.6248,177.8082,51136.0
2021-05-26 14:30:00,193.95,194.29,193.88,194.02,24809.0,177.7898,178.1015,177.7257,177.854,24809.0
2021-05-26 15:00:00,194.03,194.34,193.97,194.25,33421.0,177.8632,178.1473,177.8082,178.0648,33421.0
2021-05-26 15:30:00,194.25,194.51,193.89,194.44,153400.0,178.0648,178.3032,177.7348,178.239,153400.0
2021-05-27 09:30:00,195.14,196.72,194.39,195.57,98253.0,178.8807,180.329,178.1932,179.2749,98253.0
2021-05-27 10:00:00,195.58,195.7,195.0,195.58,51546.0,179.284,179.394,178.7524,179.284,51546.0
2021-05-27 10:30:00,195.5,195.68,194.93,194.93,33348.0,179.2107,179.3757,178.6882,178.6882,33348.0
2021-05-27 11:00:00,194.93,195.55,194.93,195.25,35769.0,178.6882,179.2565,178.6882,178.9815,35769.0
2021-05-27 11:30:00,195.26,195.67,194.96,195.67,56950.0,178.9907,179.3665,178.7157,179.3665,56950.0
2021-05-27 12:00:00,195.65,196.21,195.61,196.01,24221.0,179.3482,179.8615,179.3115,179.6782,24221.0
2021-05-27 12:30:00,195.97,196.15,195.79,195.83,27587.0,179.6415,179.8065,179.4765,179.5132,27587.0
2021-05-27 13:00:00,195.86,196.15,195.75,195.75,32177.0,179.5407,179.8065,179.4399,179.4399,32177.0
2021-05-27 13:30:00,195.78,195.91,195.53,195.74,30047.0,179.4674,179.5865,179.2382,179.4307,30047.0
2021-05-27 14:00:00,195.78,195.78,195.22,195.36,27509.0,179.4674,179.4674,178.954,179.0824,27509.0
2021-05-27 14:30:00,195.41,195.77,195.28,195.74,25403.0,179.1282,179.4582,179.009,179.4307,25403.0
2021-05-27 15:00:00,195.69,195.79,195.45,195.74,29596.0,179.3849,179.4765,179.1649,179.4307,29596.0
2021-05-27 15:30:00,195.74,197.94,195.41,197.24,638639.0,179.4307,181.4474,179.1282,180.8057,638639.0
2021-05-28 09:30:00,197.62,197.98,196.35,196.54,94437.0,181.1541,181.4841,179.9899,180.164,94437.0
2021-05-28 10:00:00,196.5,196.51,195.63,196.15,49808.0,180.1274,180.1365,179.3299,179.8065,49808.0
2021-05-28 10:30:00,196.16,196.77,196.05,196.52,36387.0,179.8157,180.3749,179.7149,180.1457,36387.0
2021-05-28 11:00:00,196.52,196.55,196.09,196.44,32570.0,180.1457,180.1732,179.7515,180.0724,32570.0
2021-05-28 11:30:00,196.46,197.1,196.23,196.92,41266.0,180.0907,180.6774,179.8799,180.5124,41266.0
2021-05-28 12:00:00,196.96,197.19,196.76,197.1,25486.0,180.549,180.7599,180.3657,180.6774,25486.0
2021-05-28 12:30:00,197.17,197.22,196.9,197.01,28353.0,180.7415,180.7874,180.494,180.5949,28353.0
2021-05-28 13:00:00,197.02,197.04,196.72,196.79,23949.0,180.604,180.6224,180.329,180.3932,23949.0
2021-05-28 13:30:00,196.77,196.86,196.44,196.56,33845.0,180.3749,180.4574,180.0724,180.1824,33845.0
2021-05-28 14:00:00,196.55,196.57,196.06,196.18,39409.0,180.1732,180.1915,179.724,179.834,39409.0
2021-05-28 14:30:00,196.21,196.61,196.13,196.49,23541.0,179.8615,180.2282,179.7882,180.1182,23541.0
2021-05-28 15:00:00,196.52,196.59,196.32,196.32,39845.0,180.1457,180.2099,179.9624,179.9624,39845.0
2021-05-28 15:30:00,196.26,196.69,195.92,196.01,164038.0,179.9074,180.3015,179.5957,179.6782,164038.0
2021-06-01 09:30:00,197.75,198.12,197.0,197.82,145158.0,181.2732,181.6124,180.5857,181.3374,145158.0
2021-06-01 10:00:00,197.8,198.2,195.86,196.07,48367.0,181.3191,181.6857,179.5407,179.7332,48367.0
2021-06-01 10:30:00,196.16,196.51,195.59,195.91,37822.0,179.8157,180.1365,179.2932,179.5865,37822.0
2021-06-01 11:00:00,195.88,196.69,195.71,196.42,71313.0,179.559,180.3015,179.4032,180.054,71313.0
2021-06-01 11:30:00,196.4,196.66,196.19,196.66,38526.0,180.0357,180.274,179.8432,180.274,38526.0
2021-06-01 12:00:00,196.64,196.78,196.33,196.65,33540.0,180.2557,180.384,179.9715,180.2649,33540.0
2021-06-01 12:30:00,196.67,196.94,196.66,196.93,34211.0,180.2832,180.5307,180.274,180.5215,34211.0
2021-06-01 13:00:00,196.92,196.97,196.39,196.48,37148.0,180.5124,180.5582,180.0265,180.109,37148.0
2021-06-01 13:30:00,196.47,196.5,196.24,196.41,27179.0,180.0999,180.1274,179.889,180.0449,27179.0
2021-06-01 14:00:00,196.4,196.72,196.39,196.69,27188.0,180.0357,180.329,180.0265,180.3015,27188.0
2021-06-01 14:30:00,196.66,196.86,196.65,196.76,27421.0,180.274,180.4574,180.2649,180.3657,27421.0
2021-06-01 15:00:00,196.81,196.82,196.3,196.35,36009.0,180.4115,180.4207,179.944,179.9899,36009.0
2021-06-01 15:30:00,196.35,196.79,196.25,196.68,134851.0,179.9899,180.3932,179.8982,180.2924,134851.0
2021-06-02 09:30:00,196.71,198.84,196.63,198.09,79517.0,180.3199,182.2724,180.2465,181.5849,79517.0
2021-06-02 10:00:00,198.14,198.53,197.9,198.03,51780.0,181.6307,181.9882,181.4107,181.5299,51780.0
2021-06-02 10:30:00,198.09,198.92,198.01,198.92,51774.0,181.5849,182.3457,181.5116,182.3457,51774.0
2021-06-02 11:00:00,198.91,199.31,198.76,199.18,43493.0,182.3366,182.7032,182.1991,182.5841,43493.0
2021-06-02 11:30:00,199.22,199.53,199.15,199.36,46020.0,182.6207,182.9049,182.5566,182.7491,46020.0
2021-06-02 12:00:00,199.36,199.42,198.98,199.18,42917.0,182.7491,182.8041,182.4007,182.5841,42917.0
2021-06-02 12:30:00,199.17,199.17,198.41,198.47,43792.0,182.5749,182.5749,181.8782,181.9332,43792.0
2021-06-02 13:00:00,198.51,198.62,198.25,198.46,40437.0,181.9699,182.0707,181.7316,181.9241,40437.0
2021-06-02 13:30:00,198.52,198.77,198.48,198.69,28407.0,181.9791,182.2082,181.9424,182.1349,28407.0
2021-06-02 14:00:00,198.75,198.78,198.4,198.63,25468.0,182.1899,182.2174,181.8691,182.0799,25468.0
2021-06-02 14:30:00,198.59,198.64,198.43,198.55,19539.0,182.0432,182.0891,181.8966,182.0066,19539.0
2021-06-02 15:00:00,198.49,198.66,198.42,198.53,30136.0,181.9516,182.1074,181.8874,181.9882,30136.0
2021-06-02 15:30:00,198.54,198.57,198.22,198.44,116614.0,181.9974,182.0249,181.7041,181.9057,116614.0
2021-06-03 09:30:00,196.43,197.51,196.12,196.2,67270.0,180.0632,181.0532,179.779,179.8524,67270.0
2021-06-03 10:00:00,196.12,196.53,195.85,196.01,46519.0,179.779,180.1549,179.5315,179.6782,46519.0
2021-06-03 10:30:00,195.93,196.73,195.21,196.73,73263.0,179.6049,180.3382,178.9449,180.3382,73263.0
2021-06-03 11:00:00,196.68,197.63,196.67,197.35,44567.0,180.2924,181.1632,180.2832,180.9066,44567.0
2021-06-03 11:30:00,197.37,197.37,196.86,197.01,47295.0,180.9249,180.9249,180.4574,180.5949,47295.0
2021-06-03 12:00:00,197.01,197.22,196.62,196.78,42334.0,180.5949,180.7874,180.2374,180.384,42334.0
2021-06-03 12:30:00,196.81,196.97,196.71,196.85,58177.0,180.4115,180.5582,180.3199,180.4482,58177.0
2021-06-03 13:00:00,196.76,197.24,196.5,197.12,33360.0,180.3657,180.8057,180.1274,180.6957,33360.0
2021-06-03 13:30:00,197.11,197.24,196.71,197.18,29736.0,180.6865,180.8057,180.3199,180.7507,29736.0
2021-06-03 14:00:00,197.16,197.26,196.92,196.95,32484.0,180.7324,180.8241,180.5124,180.5399,32484.0
2021-06-03 14:30:00,196.95,197.37,196.94,197.19,72460.0,180.5399,180.9249,180.5307,180.7599,72460.0
2021-06-03 15:00:00,197.15,197.32,197.03,197.26,30231.0,180.7232,180.8791,180.6132,180.8241,30231.0
2021-06-03 15:30:00,197.2,197.63,196.95,196.98,130642.0,180.769,181.1632,180.5399,180.5674,130642.0
2021-06-04 09:30:00,198.76,198.76,197.09,197.66,90318.0,182.1991,182.1991,180.6682,181.1907,90318.0
2021-06-04 10:00:00,197.72,198.14,197.35,197.44,85330.0,181.2457,181.6307,180.9066,180.9891,85330.0
2021-06-04 10:30:00,197.44,198.32,197.37,198.32,45711.0,180.9891,181.7957,180.9249,181.7957,45711.0
2021-06-04 11:00:00,198.26,198.51,197.91,197.95,34689.0,181.7407,181.9699,181.4199,181.4566,34689.0
2021-06-04 11:30:00,197.93,198.06,197.57,197.81,35668.0,181.4382,181.5574,181.1082,181.3282,35668.0
2021-06-04 12:00:00,197.83,197.83,197.45,197.5,40329.0,181.3466,181.3466,180.9982,181.0441,40329.0
2021-06-04 12:30:00,197.55,197.67,197.39,197.41,38190.0,181.0899,181.1999,180.9432,180.9616,38190.0
2021-06-04 13:00:00,197.39,197.57,197.32,197.41,28190.0,180.9432,181.1082,180.8791,180.9616,28190.0
2021-06-04 13:30:00,197.37,197.74,197.32,197.72,31871.0,180.9249,181.2641,180.8791,181.2457,31871.0
2021-06-04 14:00:00,197.68,198.17,197.66,198.06,28088.0,181.2091,181.6582,181.1907,181.5574,28088.0
2021-06-04 14:30:00,198.05,198.27,198.01,198.07,25861.0,181.5482,181.7499,181.5116,181.5666,25861.0
2021-06-04 15:00:00,198.07,198.25,197.93,198.0,28535.0,181.5666,181.7316,181.4382,181.5024,28535.0
2021-06-04 15:30:00,198.02,198.41,197.63,197.8,167354.0,181.5207,181.8782,181.1632,181.3191,167354.0
2021-06-07 09:30:00,198.05,198.22,196.94,197.5,55455.0,181.5482,181.7041,180.5307,181.0441,55455.0
2021-06-07 10:00:00,197.46,197.47,196.62,196.62,44308.0,181.0074,181.0166,180.2374,180.2374,44308.0
2021-06-07 10:30:00,196.67,197.02,196.55,196.71,33094.0,180.2832,180.604,180.1732,180.3199,33094.0
2021-06-07 11:00:00,196.75,196.89,196.16,196.28,52601.0,180.3565,180.4849,179.8157,179.9257,52601.0
2021-06-07 11:30:00,196.28,196.55,196.15,196.45,30758.0,179.9257,180.1732,179.8065,180.0815,30758.0
2021-06-07 12:00:00,196.46,196.49,196.12,196.12,26119.0,180.0907,180.1182,179.779,179.779,26119.0
2021-06-07 12:30:00,196.12,196.55,196.12,196.48,52657.0,179.779,180.1732,179.779,180.109,52657.0
2021-06-07 13:00:00,196.47,196.82,196.43,196.65,43331.0,180.0999,180.4207,180.0632,180.2649,43331.0
2021-06-07 13:30:00,196.68,196.79,196.5,196.77,51734.0,180.2924,180.3932,180.1274,180.3749,51734.0
2021-06-07 14:00:00,196.73,196.79,196.52,196.77,27797.0,180.3382,180.3932,180.1457,180.3749,27797.0
2021-06-07 14:30:00,196.77,197.01,196.7,196.97,38299.0,180.3749,180.5949,180.3107,180.5582,38299.0
2021-06-07 15:00:00,196.94,197.01,196.79,196.85,38427.0,180.5307,180.5949,180.3932,180.4482,38427.0
2021-06-07 15:30:00,196.85,196.95,196.5,196.63,124327.0,180.4482,180.5399,180.1274,180.2465,124327.0
2021-06-08 09:30:00,197.21,197.21,196.57,196.76,99095.0,180.7782,180.7782,180.1915,180.3657,99095.0
2021-06-08 10:00:00,196.66,197.68,196.52,197.34,46679.0,180.274,181.2091,180.1457,180.8974,46679.0
2021-06-08 10:30:00,197.32,197.7,197.13,197.44,27764.0,180.8791,181.2274,180.7049,180.9891,27764.0
2021-06-08 11:00:00,197.42,197.76,197.07,197.49,28166.0,180.9707,181.2824,180.6499,181.0349,28166.0
2021-06-08 11:30:00,197.54,198.09,197.5,197.89,33466.0,181.0807,181.5849,181.0441,181.4016,33466.0
2021-06-08 12:00:00,197.91,198.49,197.86,198.4,25239.0,181.4199,181.9516,181.3741,181.8691,25239.0
2021-06-08 12:30:00,198.44,198.61,198.25,198.31,21108.0,181.9057,182.0616,181.7316,181.7866,21108.0
2021-06-08 13:00:00,198.31,198.51,198.2,198.21,21585.0,181.7866,181.9699,181.6857,181.6949,21585.0
2021-06-08 13:30:00,198.21,198.56,198.2,198.52,19805.0,181.6949,182.0157,181.6857,181.9791,19805.0
2021-06-08 14:00:00,198.5,198.59,198.3,198.59,20701.0,181.9607,182.0432,181.7774,182.0432,20701.0
2021-06-08 14:30:00,198.6,198.79,198.59,198.76,21942.0,182.0524,182.2266,182.0432,182.1991,21942.0
2021-06-08 15:00:00,198.8,199.08,198.79,199.0,31272.0,182.2357,182.4924,182.2266,182.4191,31272.0
2021-06-08 15:30:00,199.08,199.19,198.77,198.89,102612.0,182.4924,182.5932,182.2082,182.3182,102612.0
2021-06-09 09:30:00,199.95,200.51,199.15,200.2,151305.0,183.2899,183.8033,182.5566,183.5191,151305.0
2021-06-09 10:00:00,200.27,200.27,199.28,199.42,46640.0,183.5833,183.5833,182.6757,182.8041,46640.0
2021-06-09 10:30:00,199.43,199.79,199.24,199.42,33493.0,182.8132,183.1432,182.6391,182.8041,33493.0
2021-06-09 11:00:00,199.39,199.61,199.31,199.38,26333.0,182.7766,182.9782,182.7032,182.7674,26333.0
2021-06-09 11:30:00,199.36,199.42,198.7,198.82,23850.0,182.7491,182.8041,182.1441,182.2541,23850.0
2021-06-09 12:00:00,198.78,198.92,198.65,198.71,24253.0,182.2174,182.3457,182.0982,182.1532,24253.0
2021-06-09 12:30:00,198.73,199.07,198.72,198.97,25855.0,182.1716,182.4832,182.1624,182.3916,25855.0
2021-06-09 13:00:00,198.97,199.13,198.74,198.97,31527.0,182.3916,182.5382,182.1807,182.3916,31527.0
2021-06-09 13:30:00,198.98,199.0,198.64,198.8,27109.0,182.4007,182.4191,182.0891,182.2357,27109.0
2021-06-09 14:00:00,198.77,198.99,198.69,198.96,23726.0,182.2082,182.4099,182.1349,182.3824,23726.0
2021-06-09 14:30:00,198.94,199.07,198.59,198.59,33780.0,182.3641,182.4832,182.0432,182.0432,33780.0
2021-06-09 15:00:00,198.59,198.83,198.57,198.72,39225.0,182.0432,182.2632,182.0249,182.1624,39225.0
2021-06-09 15:30:00,198.68,198.74,198.09,198.24,115514.0,182.1257,182.1807,181.5849,181.7224,115514.0
2021-06-10 09:30:00,198.18,199.46,197.46,199.2,68911.0,182.5119,183.6907,181.8488,183.4513,68911.0
2021-06-10 10:00:00,199.21,199.3,198.07,198.41,45262.0,183.4605,183.5433,182.4106,182.7237,45262.0
2021-06-10 10:30:00,198.48,198.67,197.28,198.11,41019.0,182.7882,182.9632,181.683,182.4474,41019.0
2021-06-10 11:00:00,198.08,198.81,197.97,198.8,26854.0,182.4198,183.0921,182.3185,183.0829,26854.0
2021-06-10 11:30:00,198.78,199.18,198.48,199.18,39689.0,183.0645,183.4328,182.7882,183.4328,39689.0
2021-06-10 12:00:00,199.2,199.46,199.12,199.27,36556.0,183.4513,183.6907,183.3776,183.5157,36556.0
2021-06-10 12:30:00,199.31,199.54,199.19,199.23,33516.0,183.5526,183.7644,183.442,183.4789,33516.0
2021-06-10 13:00:00,199.26,199.44,199.19,199.32,24951.0,183.5065,183.6723,183.442,183.5618,24951.0
2021-06-10 13:30:00,199.32,199.5,199.01,199.37,55751.0,183.5618,183.7275,183.2763,183.6078,55751.0
2021-06-10 14:00:00,199.37,199.52,199.29,199.44,26571.0,183.6078,183.746,183.5341,183.6723,26571.0
2021-06-10 14:30:00,199.44,199.53,199.27,199.44,32700.0,183.6723,183.7552,183.5157,183.6723,32700.0
2021-06-10 15:00:00,199.45,199.76,199.39,199.74,50667.0,183.6815,183.967,183.6262,183.9486,50667.0
2021-06-10 15:30:00,199.7,200.12,199.52,200.06,180904.0,183.9117,184.2985,183.746,184.2433,180904.0
2021-06-11 09:30:00,200.33,200.36,199.7,199.91,77886.0,184.4919,184.5195,183.9117,184.1051,77886.0
2021-06-11 10:00:00,200.01,200.04,199.2,199.27,38403.0,184.1972,184.2248,183.4513,183.5157,38403.0
2021-06-11 10:30:00,199.25,199.79,199.22,199.61,34533.0,183.4973,183.9946,183.4697,183.8288,34533.0
2021-06-11 11:00:00,199.69,199.95,199.49,199.73,30616.0,183.9025,184.142,183.7183,183.9394,30616.0
2021-06-11 11:30:00,199.73,199.95,199.71,199.72,19186.0,183.9394,184.142,183.9209,183.9301,19186.0
2021-06-11 12:00:00,199.75,199.79,199.22,199.32,16412.0,183.9578,183.9946,183.4697,183.5618,16412.0
2021-06-11 12:30:00,199.31,199.38,199.17,199.34,17228.0,183.5526,183.617,183.4236,183.5802,17228.0
2021-06-11 13:00:00,199.27,199.36,199.02,199.11,20813.0,183.5157,183.5986,183.2855,183.3684,20813.0
2021-06-11 13:30:00,199.13,199.29,199.1,199.25,21103.0,183.3868,183.5341,183.3592,183.4973,21103.0
2021-06-11 14:00:00,199.25,199.36,199.06,199.3,33596.0,183.4973,183.5986,183.3223,183.5433,33596.0
2021-06-11 14:30:00,199.32,199.52,199.29,199.36,17986.0,183.5618,183.746,183.5341,183.5986,17986.0
2021-06-11 15:00:00,199.36,199.37,199.05,199.09,24966.0,183.5986,183.6078,183.3131,183.35,24966.0
2021-06-11 15:30:00,199.1,199.72,198.99,199.65,152870.0,183.3592,183.9301,183.2579,183.8657,152870.0
2021-06-14 09:30:00,199.94,199.94,198.31,198.54,59487.0,184.1327,184.1327,182.6316,182.8434,59487.0
2021-06-14 10:00:00,198.43,198.88,198.01,198.11,37245.0,182.7421,183.1566,182.3553,182.4474,37245.0
2021-06-14 10:30:00,198.11,198.29,197.7,198.08,23528.0,182.4474,182.6132,182.0698,182.4198,23528.0
2021-06-14 11:00:00,198.01,198.22,197.84,197.87,25527.0,182.3553,182.5487,182.1988,182.2264,25527.0
2021-06-14 11:30:00,197.88,198.21,197.73,197.9,35158.0,182.2356,182.5395,182.0975,182.254,35158.0
2021-06-14 12:00:00,197.95,197.95,197.55,197.68,18759.0,182.3001,182.3001,181.9317,182.0514,18759.0
2021-06-14 12:30:00,197.68,197.68,197.25,197.37,17403.0,182.0514,182.0514,181.6554,181.7659,17403.0
2021-06-14 13:00:00,197.33,197.67,197.2,197.67,16515.0,181.7291,182.0422,181.6094,182.0422,16515.0
2021-06-14 13:30:00,197.6,197.68,197.33,197.4,19208.0,181.9777,182.0514,181.7291,181.7936,19208.0
2021-06-14 14:00:00,197.43,197.62,197.3,197.59,16296.0,181.8212,181.9962,181.7015,181.9685,16296.0
2021-06-14 14:30:00,197.59,197.81,197.54,197.81,17995.0,181.9685,182.1711,181.9225,182.1711,17995.0
2021-06-14 15:00:00,197.77,198.22,197.72,198.22,24353.0,182.1343,182.5487,182.0883,182.5487,24353.0
2021-06-14 15:30:00,198.23,199.22,198.13,199.18,133220.0,182.5579,183.4697,182.4658,183.4328,133220.0
2021-06-15 09:30:00,199.17,199.42,197.87,198.31,48312.0,183.4236,183.6539,182.2264,182.6316,48312.0
2021-06-15 10:00:00,198.39,199.31,198.21,199.31,21070.0,182.7053,183.5526,182.5395,183.5526,21070.0
2021-06-15 10:30:00,199.3,199.39,199.02,199.19,20103.0,183.5433,183.6262,183.2855,183.442,20103.0
2021-06-15 11:00:00,199.2,199.28,198.79,199.21,18769.0,183.4513,183.5249,183.0737,183.4605,18769.0
2021-06-15 11:30:00,199.18,199.4,199.06,199.4,14548.0,183.4328,183.6354,183.3223,183.6354,14548.0
2021-06-15 12:00:00,199.51,199.61,199.19,199.24,37051.0,183.7367,183.8288,183.442,183.4881,37051.0
2021-06-15 12:30:00,199.23,199.25,198.78,198.9,16847.0,183.4789,183.4973,183.0645,183.175,16847.0
2021-06-15 13:00:00,198.93,198.93,198.56,198.64,24610.0,183.2026,183.2026,182.8619,182.9355,24610.0
2021-06-15 13:30:00,198.62,198.78,198.53,198.65,20740.0,182.9171,183.0645,182.8342,182.9447,20740.0
2021-06-15 14:00:00,198.66,198.96,198.66,198.81,18949.0,182.9539,183.2302,182.9539,183.0921,18949.0
2021-06-15 14:30:00,198.81,199.16,198.72,198.95,21475.0,183.0921,183.4144,183.0092,183.221,21475.0
2021-06-15 15:00:00,198.85,198.94,198.71,198.77,21348.0,183.1289,183.2118,183.0,183.0552,21348.0
2021-06-15 15:30:00,198.76,199.16,198.54,199.11,105415.0,183.046,183.4144,182.8434,183.3684,105415.0
2021-06-16 09:30:00,198.5,199.43,197.38,198.51,127892.0,182.8066,183.6631,181.7751,182.8158,127892.0
2021-06-16 10:00:00,198.44,199.22,198.43,199.22,47191.0,182.7513,183.4697,182.7421,183.4697,47191.0
2021-06-16 10:30:00,199.25,199.55,198.29,198.47,70936.0,183.4973,183.7736,182.6132,182.779,70936.0
2021-06-16 11:00:00,198.32,198.4,197.81,198.0,69841.0,182.6408,182.7145,182.1711,182.3461,69841.0
2021-06-16 11:30:00,198.02,198.08,197.66,197.9,42694.0,182.3645,182.4198,182.033,182.254,42694.0
2021-06-16 12:00:00,197.87,197.95,197.42,197.75,58508.0,182.2264,182.3001,181.812,182.1159,58508.0
2021-06-16 12:30:00,197.75,197.75,197.22,197.44,69888.0,182.1159,182.1159,181.6278,181.8304,69888.0
2021-06-16 13:00:00,197.47,197.73,197.42,197.57,59893.0,181.858,182.0975,181.812,181.9501,59893.0
2021-06-16 13:30:00,197.52,197.82,197.25,197.53,45646.0,181.9041,182.1804,181.6554,181.9133,45646.0
2021-06-16 14:00:00,197.37,197.37,196.01,197.22,133064.0,181.7659,181.7659,180.5135,181.6278,133064.0
2021-06-16 14:30:00,197.15,197.2,196.07,197.08,91553.0,181.5633,181.6094,180.5687,181.4989,91553.0
2021-06-16 15:00:00,197.08,197.75,196.93,197.34,67714.0,181.4989,182.1159,181.3607,181.7383,67714.0
2021-06-16 15:30:00,197.37,197.5,196.95,197.23,169555.0,181.7659,181.8857,181.3791,181.637,169555.0
2021-06-17 09:30:00,197.11,197.66,196.5,196.84,31742.0,181.5265,182.033,180.9647,181.2778,31742.0
2021-06-17 10:00:00,196.89,197.43,196.83,196.89,47992.0,181.3239,181.8212,181.2686,181.3239,47992.0
2021-06-17 10:30:00,196.95,198.03,196.95,197.38,33758.0,181.3791,182.3738,181.3791,181.7751,33758.0
2021-06-17 11:00:00,197.41,198.24,196.97,198.07,44499.0,181.8028,182.5672,181.3976,182.4106,44499.0
2021-06-17 11:30:00,198.14,198.58,197.93,197.98,31329.0,182.4751,182.8803,182.2817,182.3277,31329.0
2021-06-17 12:00:00,197.99,198.4,197.83,197.88,33682.0,182.3369,182.7145,182.1896,182.2356,33682.0
2021-06-17 12:30:00,197.78,198.14,197.56,198.14,34297.0,182.1435,182.4751,181.9409,182.4751,34297.0
2021-06-17 13:00:00,198.24,198.54,198.0,198.25,35817.0,182.5672,182.8434,182.3461,182.5764,35817.0
2021-06-17 13:30:00,198.25,198.46,197.73,197.84,32627.0,182.5764,182.7698,182.0975,182.1988,32627.0
2021-06-17 14:00:00,197.8,198.1,197.79,197.98,25361.0,182.1619,182.4382,182.1527,182.3277,25361.0
2021-06-17 14:30:00,197.98,198.04,197.72,197.99,21610.0,182.3277,182.383,182.0883,182.3369,21610.0
2021-06-17 15:00:00,197.99,198.21,197.85,197.99,38383.0,182.3369,182.5395,182.208,182.3369,38383.0
2021-06-17 15:30:00,198.0,198.07,197.4,197.48,176635.0,182.3461,182.4106,181.7936,181.8672,176635.0
2021-06-18 09:30:00,195.86,196.18,194.86,195.4,306969.0,180.3753,180.67,179.4544,179.9517,306969.0
2021-06-18 10:00:00,195.14,195.3,194.07,194.74,72944.0,179.7122,179.8596,178.7268,179.3439,72944.0
2021-06-18 10:30:00,194.63,194.74,193.26,193.5,58407.0,179.2426,179.3439,177.9809,178.2019,58407.0
2021-06-18 11:00:00,193.52,193.97,193.31,193.61,32933.0,178.2203,178.6347,178.0269,178.3032,32933.0
2021-06-18 11:30:00,193.47,194.11,193.47,193.92,36032.0,178.1743,178.7637,178.1743,178.5887,36032.0
2021-06-18 12:00:00,193.88,194.3,193.69,193.79,36326.0,178.5519,178.9386,178.3769,178.469,36326.0
2021-06-18 12:30:00,193.83,193.99,193.31,193.47,39924.0,178.5058,178.6532,178.0269,178.1743,39924.0
2021-06-18 13:00:00,193.48,193.89,193.28,193.59,31174.0,178.1835,178.5611,177.9993,178.2848,31174.0
2021-06-18 13:30:00,193.65,193.76,193.25,193.45,31627.0,178.34,178.4413,177.9717,178.1558,31627.0
2021-06-18 14:00:00,193.46,193.9,193.35,193.82,22457.0,178.1651,178.5703,178.0638,178.4966,22457.0
2021-06-18 14:30:00,193.82,193.98,193.58,193.76,40320.0,178.4966,178.6439,178.2756,178.4413,40320.0
2021-06-18 15:00:00,193.76,194.32,193.74,194.21,43289.0,178.4413,178.9571,178.4229,178.8558,43289.0
2021-06-18 15:30:00,194.16,194.36,192.18,192.79,330100.0,178.8097,178.9939,176.9863,177.548,330100.0
2021-06-21 09:30:00,193.78,195.71,193.65,195.58,51147.0,178.4598,180.2372,178.34,180.1175,51147.0
2021-06-21 10:00:00,195.49,196.46,195.36,196.46,53906.0,180.0346,180.9279,179.9148,180.9279,53906.0
2021-06-21 10:30:00,196.52,196.92,196.47,196.67,39611.0,180.9831,181.3515,180.9371,181.1213,39611.0
2021-06-21 11:00:00,196.67,196.76,196.36,196.36,38304.0,181.1213,181.2042,180.8358,180.8358,38304.0
2021-06-21 11:30:00,196.39,196.68,196.38,196.6,25647.0,180.8634,181.1305,180.8542,181.0568,25647.0
2021-06-21 12:00:00,196.63,196.63,196.3,196.38,25205.0,181.0844,181.0844,180.7805,180.8542,25205.0
2021-06-21 12:30:00,196.37,196.47,196.22,196.4,27239.0,180.845,180.9371,180.7069,180.8726,27239.0
2021-06-21 13:00:00,196.4,196.63,196.31,196.51,18993.0,180.8726,181.0844,180.7897,180.9739,18993.0
2021-06-21 13:30:00,196.5,196.57,196.35,196.38,51432.0,180.9647,181.0292,180.8266,180.8542,51432.0
2021-06-21 14:00:00,196.39,196.46,196.02,196.06,26106.0,180.8634,180.9279,180.5227,180.5595,26106.0
2021-06-21 14:30:00,196.06,196.4,196.04,196.4,28310.0,180.5595,180.8726,180.5411,180.8726,28310.0
2021-06-21 15:00:00,196.35,196.45,196.03,196.41,48088.0,180.8266,180.9187,180.5319,180.8818,48088.0
2021-06-21 15:30:00,196.43,196.65,196.26,196.42,103509.0,180.9002,181.1029,180.7437,180.891,103509.0
2021-06-22 09:30:00,195.9,196.19,195.14,195.56,49836.0,180.4122,180.6792,179.7122,180.099,49836.0
2021-06-22 10:00:00,195.49,195.88,195.06,195.78,26984.0,180.0346,180.3937,179.6386,180.3016,26984.0
2021-06-22 10:30:00,195.74,196.45,195.73,196.42,27750.0,180.2648,180.9187,180.2556,180.891,27750.0
2021-06-22 11:00:00,196.45,196.93,196.4,196.84,23297.0,180.9187,181.3607,180.8726,181.2778,23297.0
2021-06-22 11:30:00,196.83,196.9,196.46,196.56,20075.0,181.2686,181.3331,180.9279,181.02,20075.0
2021-06-22 12:00:00,196.56,196.93,196.5,196.82,20500.0,181.02,181.3607,180.9647,181.2594,20500.0
2021-06-22 12:30:00,196.75,196.92,196.49,196.55,24413.0,181.195,181.3515,180.9555,181.0108,24413.0
2021-06-22 13:00:00,196.58,196.8,196.55,196.71,16625.0,181.0384,181.241,181.0108,181.1581,16625.0
2021-06-22 13:30:00,196.68,196.77,196.37,196.37,23838.0,181.1305,181.2134,180.845,180.845,23838.0
2021-06-22 14:00:00,196.37,196.47,196.31,196.47,17367.0,180.845,180.9371,180.7897,180.9371,17367.0
2021-06-22 14:30:00,196.46,196.64,196.31,196.4,27398.0,180.9279,181.0936,180.7897,180.8726,27398.0
2021-06-22 15:00:00,196.43,196.77,196.39,196.67,55432.0,180.9002,181.2134,180.8634,181.1213,55432.0
2021-06-22 15:30:00,196.67,196.95,196.66,196.81,65967.0,181.1213,181.3791,181.1121,181.2502,65967.0
2021-06-23 09:30:00,196.13,196.41,194.8,195.52,65797.0,180.624,180.8818,179.3991,180.0622,65797.0
2021-06-23 10:00:00,195.47,195.75,195.28,195.42,33762.0,180.0161,180.274,179.8412,179.9701,33762.0
2021-06-23 10:30:00,195.45,195.59,195.03,195.31,34778.0,179.9977,180.1267,179.6109,179.8688,34778.0
2021-06-23 11:00:00,195.4,195.84,195.3,195.63,25711.0,179.9517,180.3569,179.8596,180.1635,25711.0
2021-06-23 11:30:00,195.63,195.63,195.29,195.53,28735.0,180.1635,180.1635,179.8504,180.0714,28735.0
2021-06-23 12:00:00,195.57,195.79,195.34,195.43,15627.0,180.1082,180.3108,179.8964,179.9793,15627.0
2021-06-23 12:30:00,195.45,195.45,194.76,195.09,63168.0,179.9977,179.9977,179.3623,179.6662,63168.0
2021-06-23 13:00:00,195.17,195.24,194.97,195.21,12271.0,179.7399,179.8043,179.5557,179.7767,12271.0
2021-06-23 13:30:00,195.23,195.55,195.17,195.54,13398.0,179.7951,180.0898,179.7399,180.0806,13398.0
2021-06-23 14:00:00,195.48,195.79,195.39,195.59,29251.0,180.0254,180.3108,179.9425,180.1267,29251.0
2021-06-23 14:30:00,195.58,195.76,195.49,195.73,22976.0,180.1175,180.2832,180.0346,180.2556,22976.0
2021-06-23 15:00:00,195.74,195.93,195.62,195.93,12426.0,180.2648,180.4398,180.1543,180.4398,12426.0
2021-06-23 15:30:00,195.92,195.92,195.21,195.22,53243.0,180.4306,180.4306,179.7767,179.7859,53243.0
2021-06-24 09:30:00,196.63,196.7,195.52,196.35,61040.0,181.0844,181.1489,180.0622,180.8266,61040.0
2021-06-24 10:00:00,196.42,196.42,195.86,196.13,34268.0,180.891,180.891,180.3753,180.624,34268.0
2021-06-24 10:30:00,196.06,196.44,195.81,195.87,25526.0,180.5595,180.9095,180.3293,180.3845,25526.0
2021-06-24 11:00:00,195.89,196.03,195.52,195.54,38936.0,180.4029,180.5319,180.0622,180.0806,38936.0
2021-06-24 11:30:00,195.54,195.55,195.21,195.25,25798.0,180.0806,180.0898,179.7767,179.8135,25798.0
2021-06-24 12:00:00,195.27,195.68,195.22,195.38,24500.0,179.832,180.2095,179.7859,179.9333,24500.0
2021-06-24 12:30:00,195.4,195.76,195.34,195.75,27902.0,179.9517,180.2832,179.8964,180.274,27902.0
2021-06-24 13:00:00,195.75,195.89,195.66,195.75,25721.0,180.274,180.4029,180.1911,180.274,25721.0
2021-06-24 13:30:00,195.75,196.1,195.61,195.91,24287.0,180.274,180.5963,180.1451,180.4214,24287.0
2021-06-24 14:00:00,195.9,196.07,195.9,195.97,16297.0,180.4122,180.5687,180.4122,180.4766,16297.0
2021-06-24 14:30:00,195.97,196.25,195.96,196.13,22187.0,180.4766,180.7345,180.4674,180.624,22187.0
2021-06-24 15:00:00,196.12,196.21,195.95,196.03,30196.0,180.6148,180.6976,180.4582,180.5319,30196.0
2021-06-24 15:30:00,196.01,196.23,195.92,196.06,87522.0,180.5135,180.7161,180.4306,180.5595,87522.0
2021-06-25 09:30:00,195.97,196.52,195.51,196.12,69474.0,180.4766,180.9831,180.053,180.6148,69474.0
2021-06-25 10:00:00,196.12,196.54,195.99,196.36,57150.0,180.6148,181.0016,180.495,180.8358,57150.0
2021-06-25 10:30:00,196.41,196.93,196.36,196.91,25666.0,180.8818,181.3607,180.8358,181.3423,25666.0
2021-06-25 11:00:00,197.0,197.53,196.82,197.53,21089.0,181.4252,181.9133,181.2594,181.9133,21089.0
2021-06-25 11:30:00,197.57,197.91,197.27,197.9,29535.0,181.9501,182.2632,181.6738,182.254,29535.0
2021-06-25 12:00:00,197.87,198.06,197.8,197.8,16351.0,182.2264,182.4014,182.1619,182.1619,16351.0
2021-06-25 12:30:00,197.81,197.82,197.35,197.5,11898.0,182.1711,182.1804,181.7475,181.8857,11898.0
2021-06-25 13:00:00,197.5,197.66,197.42,197.49,10351.0,181.8857,182.033,181.812,181.8764,10351.0
2021-06-25 13:30:00,197.45,197.48,197.06,197.09,19059.0,181.8396,181.8672,181.4804,181.5081,19059.0
2021-06-25 14:00:00,197.06,197.37,197.01,197.08,23791.0,181.4804,181.7659,181.4344,181.4989,23791.0
2021-06-25 14:30:00,197.13,197.18,196.84,196.91,37945.0,181.5449,181.591,181.2778,181.3423,37945.0
2021-06-25 15:00:00,196.89,197.49,196.89,197.32,36764.0,181.3239,181.8764,181.3239,181.7199,36764.0
2021-06-25 15:30:00,197.32,197.64,196.61,197.36,173367.0,181.7199,182.0146,181.066,181.7567,173367.0
2021-06-28 09:30:00,197.56,198.2,197.14,197.45,58012.0,181.9409,182.5303,181.5541,181.8396,58012.0
2021-06-28 10:00:00,197.47,197.55,196.83,197.15,34384.0,181.858,181.9317,181.2686,181.5633,34384.0
2021-06-28 10:30:00,197.17,197.2,196.67,196.67,52211.0,181.5817,181.6094,181.1213,181.1213,52211.0
2021-06-28 11:00:00,196.68,196.76,195.94,195.94,60128.0,181.1305,181.2042,180.449,180.449,60128.0
2021-06-28 11:30:00,195.93,196.15,195.77,196.11,27935.0,180.4398,180.6424,180.2924,180.6055,27935.0
2021-06-28 12:00:00,196.11,196.55,196.11,196.35,17246.0,180.6055,181.0108,180.6055,180.8266,17246.0
2021-06-28 12:30:00,196.32,196.34,195.71,195.72,30177.0,180.7989,180.8174,180.2372,180.2464,30177.0
2021-06-28 13:00:00,195.71,195.99,195.69,195.81,29568.0,180.2372,180.495,180.2188,180.3293,29568.0
2021-06-28 13:30:00,195.84,196.59,195.83,196.58,30826.0,180.3569,181.0476,180.3477,181.0384,30826.0
2021-06-28 14:00:00,196.57,196.74,196.48,196.59,20465.0,181.0292,181.1857,180.9463,181.0476,20465.0
2021-06-28 14:30:00,196.59,196.72,196.36,196.39,29631.0,181.0476,181.1673,180.8358,180.8634,29631.0
2021-06-28 15:00:00,196.38,196.43,195.99,196.14,39511.0,180.8542,180.9002,180.495,180.6332,39511.0
2021-06-28 15:30:00,196.15,196.7,196.05,196.63,165520.0,180.6424,181.1489,180.5503,181.0844,165520.0
2021-06-29 09:30:00,196.96,198.25,196.17,198.04,64731.0,181.3883,182.5764,180.6608,182.383,64731.0
2021-06-29 10:00:00,198.06,198.59,197.81,198.28,65513.0,182.4014,182.8895,182.1711,182.604,65513.0
2021-06-29 10:30:00,198.24,198.5,197.86,197.87,45679.0,182.5672,182.8066,182.2172,182.2264,45679.0
2021-06-29 11:00:00,197.9,198.16,197.76,197.93,34324.0,182.254,182.4935,182.1251,182.2817,34324.0
2021-06-29 11:30:00,198.04,198.42,197.98,198.11,27251.0,182.383,182.7329,182.3277,182.4474,27251.0
2021-06-29 12:00:00,198.11,198.11,197.68,197.92,15985.0,182.4474,182.4474,182.0514,182.2725,15985.0
2021-06-29 12:30:00,197.94,197.97,197.76,197.89,12201.0,182.2909,182.3185,182.1251,182.2448,12201.0
2021-06-29 13:00:00,197.91,198.0,197.68,197.75,12995.0,182.2632,182.3461,182.0514,182.1159,12995.0
2021-06-29 13:30:00,197.75,197.81,197.48,197.8,13642.0,182.1159,182.1711,181.8672,182.1619,13642.0
2021-06-29 14:00:00,197.8,198.0,197.76,197.86,13422.0,182.1619,182.3461,182.1251,182.2172,13422.0
2021-06-29 14:30:00,197.88,198.0,197.65,197.96,28478.0,182.2356,182.3461,182.0238,182.3093,28478.0
2021-06-29 15:00:00,197.94,197.94,197.58,197.83,15702.0,182.2909,182.2909,181.9593,182.1896,15702.0
2021-06-29 15:30:00,197.76,197.89,197.49,197.65,121404.0,182.1251,182.2448,181.8764,182.0238,121404.0
2021-06-30 09:30:00,197.58,198.08,197.39,198.02,67850.0,181.9593,182.4198,181.7844,182.3645,67850.0
2021-06-30 10:00:00,198.02,198.05,197.73,197.87,27916.0,182.3645,182.3922,182.0975,182.2264,27916.0
2021-06-30 10:30:00,197.94,199.18,197.94,199.18,42982.0,182.2909,183.4328,182.2909,183.4328,42982.0
2021-06-30 11:00:00,199.16,199.18,198.46,198.56,57770.0,183.4144,183.4328,182.7698,182.8619,57770.0
2021-06-30 11:30:00,198.55,198.84,198.44,198.51,53517.0,182.8526,183.1197,182.7513,182.8158,53517.0
2021-06-30 12:00:00,198.56,198.81,198.48,198.62,15590.0,182.8619,183.0921,182.7882,182.9171,15590.0
2021-06-30 12:30:00,198.63,198.71,198.14,198.15,16454.0,182.9263,183.0,182.4751,182.4843,16454.0
2021-06-30 13:00:00,198.15,198.27,197.91,198.01,104683.0,182.4843,182.5948,182.2632,182.3553,104683.0
2021-06-30 13:30:00,198.01,198.28,198.0,198.28,104425.0,182.3553,182.604,182.3461,182.604,104425.0
2021-06-30 14:00:00,198.32,198.32,198.13,198.19,44112.0,182.6408,182.6408,182.4658,182.5211,44112.0
2021-06-30 14:30:00,198.21,198.27,198.03,198.04,40850.0,182.5395,182.5948,182.3738,182.383,40850.0
2021-06-30 15:00:00,198.06,198.4,198.05,198.4,21992.0,182.4014,182.7145,182.3922,182.7145,21992.0
2021-06-30 15:30:00,198.4,198.86,198.29,198.62,117325.0,182.7145,183.1381,182.6132,182.9171,117325.0
2021-07-01 09:30:00,198.62,199.22,198.41,198.81,66296.0,182.9171,183.4697,182.7237,183.0921,66296.0
2021-07-01 10:00:00,198.76,199.13,198.57,198.61,46471.0,183.046,183.3868,182.8711,182.9079,46471.0
2021-07-01 10:30:00,198.61,198.87,198.58,198.78,68029.0,182.9079,183.1473,182.8803,183.0645,68029.0
2021-07-01 11:00:00,198.77,199.31,198.73,199.18,61186.0,183.0552,183.5526,183.0184,183.4328,61186.0
2021-07-01 11:30:00,199.18,199.23,198.91,199.08,27866.0,183.4328,183.4789,183.1842,183.3407,27866.0
2021-07-01 12:00:00,199.09,199.31,199.0,199.03,31727.0,183.35,183.5526,183.2671,183.2947,31727.0
2021-07-01 12:30:00,199.03,199.14,198.95,199.05,28745.0,183.2947,183.396,183.221,183.3131,28745.0
2021-07-01 13:00:00,199.05,199.26,199.04,199.18,21391.0,183.3131,183.5065,183.3039,183.4328,21391.0
2021-07-01 13:30:00,199.17,199.58,199.12,199.58,25766.0,183.4236,183.8012,183.3776,183.8012,25766.0
2021-07-01 14:00:00,199.59,199.61,199.33,199.44,14451.0,183.8104,183.8288,183.571,183.6723,14451.0
2021-07-01 14:30:00,199.44,199.65,199.35,199.65,25418.0,183.6723,183.8657,183.5894,183.8657,25418.0
2021-07-01 15:00:00,199.67,199.7,199.51,199.59,26695.0,183.8841,183.9117,183.7367,183.8104,26695.0
2021-07-01 15:30:00,199.61,199.98,199.46,199.79,101940.0,183.8288,184.1696,183.6907,183.9946,101940.0
2021-07-02 09:30:00,201.9,201.9,200.06,200.61,82006.0,185.9378,185.9378,184.2433,184.7498,82006.0
2021-07-02 10:00:00,200.62,200.82,200.29,200.47,35224.0,184.759,184.9432,184.4551,184.6208,35224.0
2021-07-02 10:30:00,200.45,201.28,200.38,201.24,27238.0,184.6024,185.3668,184.538,185.33,27238.0
2021-07-02 11:00:00,201.25,201.28,200.63,201.17,16013.0,185.3392,185.3668,184.7682,185.2655,16013.0
2021-07-02 11:30:00,201.1,201.24,200.85,201.14,12151.0,185.201,185.33,184.9708,185.2379,12151.0
2021-07-02 12:00:00,201.09,201.24,201.04,201.23,12704.0,185.1918,185.33,185.1458,185.3208,12704.0
2021-07-02 12:30:00,201.27,201.62,201.24,201.59,14687.0,185.3576,185.6799,185.33,185.6523,14687.0
2021-07-02 13:00:00,201.57,201.76,201.43,201.46,12459.0,185.6339,185.8089,185.505,185.5326,12459.0
2021-07-02 13:30:00,201.5,201.75,201.46,201.65,14564.0,185.5694,185.7997,185.5326,185.7076,14564.0
2021-07-02 14:00:00,201.65,201.81,201.65,201.81,13663.0,185.7076,185.8549,185.7076,185.8549,13663.0
2021-07-02 14:30:00,201.78,201.88,201.63,201.71,29730.0,185.8273,185.9194,185.6891,185.7628,29730.0
2021-07-02 15:00:00,201.71,201.94,201.65,201.7,19267.0,185.7628,185.9746,185.7076,185.7536,19267.0
2021-07-02 15:30:00,201.7,201.82,201.31,201.48,95056.0,185.7536,185.8641,185.3944,185.551,95056.0
2021-07-06 09:30:00,202.32,202.5,200.18,200.19,64942.0,186.3246,186.4904,184.3538,184.363,64942.0
2021-07-06 10:00:00,200.19,200.44,199.45,199.78,30413.0,184.363,184.5932,183.6815,183.9854,30413.0
2021-07-06 10:30:00,199.78,200.05,199.32,199.51,45569.0,183.9854,184.2341,183.5618,183.7367,45569.0
2021-07-06 11:00:00,199.46,199.84,199.36,199.83,31927.0,183.6907,184.0407,183.5986,184.0314,31927.0
2021-07-06 11:30:00,199.83,200.19,199.81,200.07,21801.0,184.0314,184.363,184.013,184.2525,21801.0
2021-07-06 12:00:00,200.02,200.25,199.86,199.86,20999.0,184.2064,184.4182,184.0591,184.0591,20999.0
2021-07-06 12:30:00,199.76,199.78,199.48,199.58,20077.0,183.967,183.9854,183.7091,183.8012,20077.0
2021-07-06 13:00:00,199.63,199.76,199.45,199.5,18723.0,183.8473,183.967,183.6815,183.7275,18723.0
2021-07-06 13:30:00,199.46,200.07,199.38,200.06,19201.0,183.6907,184.2525,183.617,184.2433,19201.0
2021-07-06 14:00:00,200.05,200.49,200.05,200.46,15213.0,184.2341,184.6393,184.2341,184.6116,15213.0
2021-07-06 14:30:00,200.49,200.69,200.35,200.4,14093.0,184.6393,184.8235,184.5103,184.5564,14093.0
2021-07-06 15:00:00,200.43,200.84,200.4,200.75,18462.0,184.584,184.9616,184.5564,184.8787,18462.0
2021-07-06 15:30:00,200.81,201.32,200.75,201.04,91730.0,184.934,185.4036,184.8787,185.1458,91730.0
2021-07-07 09:30:00,201.14,202.3,200.88,202.01,54032.0,185.2379,186.3062,184.9984,186.0391,54032.0
2021-07-07 10:00:00,202.1,202.6,201.99,202.09,33633.0,186.122,186.5824,186.0207,186.1128,33633.0
2021-07-07 10:30:00,202.09,202.76,201.85,202.54,73087.0,186.1128,186.7298,185.8917,186.5272,73087.0
2021-07-07 11:00:00,202.55,202.84,202.22,202.73,49078.0,186.5364,186.8035,186.2325,186.7022,49078.0
2021-07-07 11:30:00,202.75,203.24,202.66,202.91,23706.0,186.7206,187.1719,186.6377,186.8679,23706.0
2021-07-07 12:00:00,202.99,203.42,202.99,203.05,17444.0,186.9416,187.3376,186.9416,186.9969,17444.0
2021-07-07 12:30:00,203.01,203.46,202.96,203.42,17902.0,186.96,187.3745,186.914,187.3376,17902.0
2021-07-07 13:00:00,203.36,203.54,203.24,203.24,20610.0,187.2824,187.4481,187.1719,187.1719,20610.0
2021-07-07 13:30:00,203.28,203.36,203.08,203.12,26695.0,187.2087,187.2824,187.0245,187.0613,26695.0
2021-07-07 14:00:00,203.1,203.55,203.1,203.51,20559.0,187.0429,187.4573,187.0429,187.4205,20559.0
2021-07-07 14:30:00,203.5,203.52,203.29,203.3,21078.0,187.4113,187.4297,187.2179,187.2271,21078.0
2021-07-07 15:00:00,203.32,203.52,203.25,203.29,30286.0,187.2455,187.4297,187.1811,187.2179,30286.0
2021-07-07 15:30:00,203.25,203.46,202.86,203.35,180395.0,187.1811,187.3745,186.8219,187.2732,180395.0
2021-07-08 09:30:00,201.94,203.09,200.75,202.55,97001.0,185.9746,187.0337,184.8787,186.5364,97001.0
2021-07-08 10:00:00,202.52,202.57,200.75,201.44,32466.0,186.5088,186.5548,184.8787,185.5142,32466.0
2021-07-08 10:30:00,201.47,201.59,201.0,201.18,42273.0,185.5418,185.6523,185.1089,185.2747,42273.0
2021-07-08 11:00:00,201.21,202.07,201.16,201.84,31738.0,185.3023,186.0944,185.2563,185.8825,31738.0
2021-07-08 11:30:00,201.86,202.58,201.77,202.23,27653.0,185.901,186.564,185.8181,186.2417,27653.0
2021-07-08 12:00:00,202.24,202.69,202.1,202.66,40258.0,186.2509,186.6653,186.122,186.6377,40258.0
2021-07-08 12:30:00,202.58,202.76,202.48,202.54,27525.0,186.564,186.7298,186.4719,186.5272,27525.0
2021-07-08 13:00:00,202.5,202.53,201.71,201.82,23807.0,186.4904,186.518,185.7628,185.8641,23807.0
2021-07-08 13:30:00,201.82,201.91,201.68,201.8,23390.0,185.8641,185.947,185.7352,185.8457,23390.0
2021-07-08 14:00:00,201.82,201.98,201.67,201.79,26832.0,185.8641,186.0115,185.726,185.8365,26832.0
2021-07-08 14:30:00,201.78,201.85,201.48,201.66,17335.0,185.8273,185.8917,185.551,185.7168,17335.0
2021-07-08 15:00:00,201.65,201.86,201.58,201.78,28013.0,185.7076,185.901,185.6431,185.8273,28013.0
2021-07-08 15:30:00,201.77,201.97,201.02,201.9,120948.0,185.8181,186.0023,185.1274,185.9378,120948.0
2021-07-09 09:30:00,202.0,203.15,201.83,202.47,67068.0,186.0299,187.089,185.8733,186.4627,67068.0
2021-07-09 10:00:00,202.49,203.06,202.47,202.95,31645.0,186.4811,187.0061,186.4627,186.9048,31645.0
2021-07-09 10:30:00,202.94,203.06,202.42,202.42,38320.0,186.8956,187.0061,186.4167,186.4167,38320.0
2021-07-09 11:00:00,202.43,202.87,202.2,202.67,31216.0,186.4259,186.8311,186.2141,186.6469,31216.0
2021-07-09 11:30:00,202.65,203.1,202.65,202.87,23477.0,186.6285,187.0429,186.6285,186.8311,23477.0
2021-07-09 12:00:00,202.97,203.1,202.54,202.54,15952.0,186.9232,187.0429,186.5272,186.5272,15952.0
2021-07-09 12:30:00,202.56,203.05,202.5,202.96,21030.0,186.5456,186.9969,186.4904,186.914,21030.0
2021-07-09 13:00:00,202.98,203.04,202.72,202.94,18979.0,186.9324,186.9877,186.693,186.8956,18979.0
2021-07-09 13:30:00,202.96,203.33,202.96,203.26,21773.0,186.914,187.2547,186.914,187.1903,21773.0
2021-07-09 14:00:00,203.26,203.43,203.12,203.38,17927.0,187.1903,187.3468,187.0613,187.3008,17927.0
2021-07-09 14:30:00,203.4,203.71,203.38,203.65,17124.0,187.3192,187.6047,187.3008,187.5494,17124.0
2021-07-09 15:00:00,203.59,203.93,203.49,203.61,23519.0,187.4942,187.8073,187.4021,187.5126,23519.0
2021-07-09 15:30:00,203.61,203.97,203.52,203.66,96852.0,187.5126,187.8441,187.4297,187.5586,96852.0
2021-07-12 09:30:00,202.5,203.21,200.91,202.96,118402.0,186.4904,187.1442,185.0261,186.914,118402.0
2021-07-12 10:00:00,202.94,203.58,202.94,203.12,44980.0,186.8956,187.485,186.8956,187.0613,44980.0
2021-07-12 10:30:00,203.16,203.45,202.8,203.13,34169.0,187.0982,187.3652,186.7666,187.0705,34169.0
2021-07-12 11:00:00,203.1,203.54,202.91,203.34,24789.0,187.0429,187.4481,186.8679,187.2639,24789.0
2021-07-12 11:30:00,203.36,203.36,202.63,203.12,20262.0,187.2824,187.2824,186.6101,187.0613,20262.0
2021-07-12 12:00:00,203.14,203.34,203.04,203.1,21121.0,187.0798,187.2639,186.9877,187.0429,21121.0
2021-07-12 12:30:00,203.07,203.24,203.03,203.1,17753.0,187.0153,187.1719,186.9785,187.0429,17753.0
2021-07-12 13:00:00,203.1,203.23,202.96,203.08,16635.0,187.0429,187.1626,186.914,187.0245,16635.0
2021-07-12 13:30:00,203.09,203.13,202.77,202.84,25215.0,187.0337,187.0705,186.739,186.8035,25215.0
2021-07-12 14:00:00,202.8,203.23,202.79,203.23,23770.0,186.7666,187.1626,186.7574,187.1626,23770.0
2021-07-12 14:30:00,203.24,203.27,202.83,202.83,24635.0,187.1719,187.1995,186.7943,186.7943,24635.0
2021-07-12 15:00:00,202.85,203.28,202.78,203.24,32659.0,186.8127,187.2087,186.7482,187.1719,32659.0
2021-07-12 15:30:00,203.25,203.94,203.13,203.75,159342.0,187.1811,187.8165,187.0705,187.6415,159342.0
2021-07-13 09:30:00,203.67,204.84,203.54,203.55,41490.0,187.5679,188.6454,187.4481,187.4573,41490.0
2021-07-13 10:00:00,203.6,204.15,203.31,203.94,33993.0,187.5034,188.0099,187.2363,187.8165,33993.0
2021-07-13 10:30:00,203.96,204.52,203.9,204.08,66145.0,187.8349,188.3507,187.7797,187.9454,66145.0
2021-07-13 11:00:00,204.16,204.56,204.14,204.43,48068.0,188.0191,188.3875,188.0007,188.2678,48068.0
2021-07-13 11:30:00,204.23,204.46,204.21,204.35,23371.0,188.0836,188.2954,188.0652,188.1941,23371.0
2021-07-13 12:00:00,204.36,204.47,204.22,204.26,24079.0,188.2033,188.3046,188.0744,188.1112,24079.0
2021-07-13 12:30:00,204.25,204.34,203.96,204.11,34910.0,188.102,188.1849,187.8349,187.9731,34910.0
2021-07-13 13:00:00,204.08,204.12,203.45,203.62,16327.0,187.9454,187.9823,187.3652,187.5218,16327.0
2021-07-13 13:30:00,203.58,204.13,203.49,204.1,15622.0,187.485,187.9915,187.4021,187.9639,15622.0
2021-07-13 14:00:00,204.01,204.26,203.7,204.23,21000.0,187.881,188.1112,187.5955,188.0836,21000.0
2021-07-13 14:30:00,204.25,204.25,203.86,204.14,14907.0,188.102,188.102,187.7428,188.0007,14907.0
2021-07-13 15:00:00,204.16,204.16,203.86,203.96,26024.0,188.0191,188.0191,187.7428,187.8349,26024.0
2021-07-13 15:30:00,204.01,204.27,203.61,203.91,152223.0,187.881,188.1204,187.5126,187.7889,152223.0
2021-07-14 09:30:00,204.49,204.79,204.0,204.27,75660.0,188.323,188.5993,187.8718,188.1204,75660.0
2021-07-14 10:00:00,204.31,204.7,203.92,204.42,65208.0,188.1573,188.5164,187.7981,188.2586,65208.0
2021-07-14 10:30:00,204.47,205.02,204.43,204.87,50046.0,188.3046,188.8111,188.2678,188.673,50046.0
2021-07-14 11:00:00,204.76,205.08,204.35,204.83,26937.0,188.5717,188.8664,188.1941,188.6361,26937.0
2021-07-14 11:30:00,204.84,205.14,204.79,204.95,13501.0,188.6454,188.9216,188.5993,188.7467,13501.0
2021-07-14 12:00:00,204.94,205.41,204.82,205.41,19726.0,188.7374,189.1703,188.6269,189.1703,19726.0
2021-07-14 12:30:00,205.39,205.39,204.66,204.66,26789.0,189.1519,189.1519,188.4796,188.4796,26789.0
2021-07-14 13:00:00,204.67,204.77,204.2,204.21,46986.0,188.4888,188.5809,188.056,188.0652,46986.0
2021-07-14 13:30:00,204.22,204.68,204.21,204.45,25123.0,188.0744,188.498,188.0652,188.2862,25123.0
2021-07-14 14:00:00,204.45,204.75,204.4,204.56,33333.0,188.2862,188.5625,188.2401,188.3875,33333.0
2021-07-14 14:30:00,204.58,204.65,204.35,204.62,34809.0,188.4059,188.4704,188.1941,188.4427,34809.0
2021-07-14 15:00:00,204.56,204.73,204.46,204.5,56454.0,188.3875,188.5441,188.2954,188.3322,56454.0
2021-07-14 15:30:00,204.45,204.84,204.32,204.51,210089.0,188.2862,188.6454,188.1665,188.3414,210089.0
2021-07-15 09:30:00,204.23,205.74,204.0,205.74,179771.0,188.0836,189.4742,187.8718,189.4742,179771.0
2021-07-15 10:00:00,205.68,206.28,205.64,205.94,44408.0,189.4189,189.9715,189.3821,189.6584,44408.0
2021-07-15 10:30:00,205.99,206.66,205.78,206.5,28563.0,189.7044,190.3215,189.511,190.1741,28563.0
2021-07-15 11:00:00,206.48,206.54,206.1,206.33,28671.0,190.1557,190.211,189.8057,190.0176,28671.0
2021-07-15 11:30:00,206.31,207.1,206.31,206.98,26646.0,189.9991,190.7267,189.9991,190.6162,26646.0
2021-07-15 12:00:00,206.89,207.24,206.85,206.86,33095.0,190.5333,190.8556,190.4964,190.5057,33095.0
2021-07-15 12:30:00,206.89,207.05,206.8,206.83,42280.0,190.5333,190.6806,190.4504,190.478,42280.0
2021-07-15 13:00:00,206.82,207.01,206.67,206.88,24702.0,190.4688,190.6438,190.3307,190.5241,24702.0
2021-07-15 13:30:00,206.88,207.15,206.77,206.99,35331.0,190.5241,190.7727,190.4228,190.6254,35331.0
2021-07-15 14:00:00,206.96,207.12,206.75,206.83,37383.0,190.5977,190.7451,190.4044,190.478,37383.0
2021-07-15 14:30:00,206.88,207.0,206.52,207.0,32238.0,190.5241,190.6346,190.1925,190.6346,32238.0
2021-07-15 15:00:00,207.06,207.35,207.02,207.16,23998.0,190.6898,190.9569,190.653,190.7819,23998.0
2021-07-15 15:30:00,207.14,207.28,206.9,207.02,146662.0,190.7635,190.8924,190.5425,190.653,146662.0
2021-07-16 09:30:00,206.89,208.11,206.89,207.82,86568.0,190.5333,191.6568,190.5333,191.3898,86568.0
2021-07-16 10:00:00,207.85,208.14,207.46,207.58,54262.0,191.4174,191.6845,191.0582,191.1687,54262.0
2021-07-16 10:30:00,207.58,207.88,206.9,207.2,106549.0,191.1687,191.445,190.5425,190.8188,106549.0
2021-07-16 11:00:00,207.24,207.8,207.24,207.63,34596.0,190.8556,191.3713,190.8556,191.2148,34596.0
2021-07-16 11:30:00,207.59,208.22,207.58,208.22,23610.0,191.1779,191.7581,191.1687,191.7581,23610.0
2021-07-16 12:00:00,208.21,208.58,208.06,208.06,22052.0,191.7489,192.0897,191.6108,191.6108,22052.0
2021-07-16 12:30:00,208.04,208.2,207.86,207.92,24389.0,191.5924,191.7397,191.4266,191.4819,24389.0
2021-07-16 13:00:00,207.86,208.02,207.61,207.62,23130.0,191.4266,191.5739,191.1964,191.2056,23130.0
2021-07-16 13:30:00,207.61,207.72,207.29,207.32,38772.0,191.1964,191.2977,190.9017,190.9293,38772.0
2021-07-16 14:00:00,207.34,207.35,207.07,207.09,23623.0,190.9477,190.9569,190.6991,190.7175,23623.0
2021-07-16 14:30:00,207.08,207.15,206.62,206.66,31889.0,190.7083,190.7727,190.2846,190.3215,31889.0
2021-07-16 15:00:00,206.71,206.72,205.94,206.04,59833.0,190.3675,190.3767,189.6584,189.7505,59833.0
2021-07-16 15:30:00,206.02,206.32,205.34,205.49,217156.0,189.7321,190.0083,189.1058,189.244,217156.0
2021-07-19 09:30:00,204.38,205.37,203.13,203.36,98971.0,188.2217,189.1335,187.0705,187.2824,98971.0
2021-07-19 10:00:00,203.31,203.46,201.9,202.19,48061.0,187.2363,187.3745,185.9378,186.2049,48061.0
2021-07-19 10:30:00,202.11,202.37,201.56,202.12,61553.0,186.1312,186.3706,185.6247,186.1404,61553.0
2021-07-19 11:00:00,202.17,203.15,202.17,202.78,40616.0,186.1864,187.089,186.1864,186.7482,40616.0
2021-07-19 11:30:00,202.82,203.18,202.63,202.91,42954.0,186.7851,187.1166,186.6101,186.8679,42954.0
2021-07-19 12:00:00,202.85,202.88,202.09,202.21,35918.0,186.8127,186.8403,186.1128,186.2233,35918.0
2021-07-19 12:30:00,202.05,202.08,201.56,201.79,43054.0,186.0759,186.1036,185.6247,185.8365,43054.0
2021-07-19 13:00:00,201.71,201.86,200.99,201.05,38541.0,185.7628,185.901,185.0997,185.155,38541.0
2021-07-19 13:30:00,200.99,201.31,200.82,200.93,34996.0,185.0997,185.3944,184.9432,185.0445,34996.0
2021-07-19 14:00:00,200.93,201.53,200.93,201.38,49164.0,185.0445,185.597,185.0445,185.4589,49164.0
2021-07-19 14:30:00,201.29,201.29,200.68,200.87,37557.0,185.376,185.376,184.8142,184.9892,37557.0
2021-07-19 15:00:00,200.84,201.1,200.53,200.53,51882.0,184.9616,185.201,184.6761,184.6761,51882.0
2021-07-19 15:30:00,200.59,201.8,200.5,201.8,238358.0,184.7314,185.8457,184.6485,185.8457,238358.0
2021-07-20 09:30:00,202.78,204.67,202.16,204.64,70472.0,186.7482,188.4888,186.1772,188.4612,70472.0
2021-07-20 10:00:00,204.71,205.14,204.2,205.02,51805.0,188.5256,188.9216,188.056,188.8111,51805.0
2021-07-20 10:30:00,205.1,205.62,204.81,205.24,36143.0,188.8848,189.3637,188.6177,189.0137,36143.0
2021-07-20 11:00:00,205.27,205.76,205.22,205.23,31537.0,189.0414,189.4926,188.9953,189.0045,31537.0
2021-07-20 11:30:00,205.29,205.5,204.94,205.4,26815.0,189.0598,189.2532,188.7374,189.1611,26815.0
2021-07-20 12:00:00,205.46,205.69,205.15,205.22,52797.0,189.2163,189.4282,188.9308,188.9953,52797.0
2021-07-20 12:30:00,205.24,205.76,205.22,205.49,36297.0,189.0137,189.4926,188.9953,189.244,36297.0
2021-07-20 13:00:00,205.49,205.58,204.78,204.82,27796.0,189.244,189.3269,188.5901,188.6269,27796.0
2021-07-20 13:30:00,204.84,205.2,204.61,204.82,39779.0,188.6454,188.9769,188.4335,188.6269,39779.0
2021-07-20 14:00:00,204.83,205.07,204.82,205.07,39343.0,188.6361,188.8572,188.6269,188.8572,39343.0
2021-07-20 14:30:00,205.05,205.16,204.61,204.65,33438.0,188.8388,188.9401,188.4335,188.4704,33438.0
2021-07-20 15:00:00,204.64,204.73,203.91,203.98,97661.0,188.4612,188.5441,187.7889,187.8533,97661.0
2021-07-20 15:30:00,204.0,204.43,203.01,203.04,517623.0,187.8718,188.2678,186.96,186.9877,517623.0
2021-07-21 09:30:00,203.14,204.37,202.73,203.83,102291.0,187.0798,188.2125,186.7022,187.7152,102291.0
2021-07-21 10:00:00,203.84,204.6,203.6,203.63,48514.0,187.7244,188.4243,187.5034,187.531,48514.0
2021-07-21 10:30:00,203.54,203.8,202.96,203.12,38345.0,187.4481,187.6876,186.914,187.0613,38345.0
2021-07-21 11:00:00,203.12,203.44,203.12,203.26,32276.0,187.0613,187.356,187.0613,187.1903,32276.0
2021-07-21 11:30:00,203.26,203.62,203.12,203.59,39805.0,187.1903,187.5218,187.0613,187.4942,39805.0
2021-07-21 12:00:00,203.59,203.82,203.2,203.25,28863.0,187.4942,187.706,187.135,187.1811,28863.0
2021-07-21 12:30:00,203.24,203.42,203.0,203.06,48187.0,187.1719,187.3376,186.9508,187.0061,48187.0
2021-07-21 13:00:00,203.03,203.55,203.03,203.48,33454.0,186.9785,187.4573,186.9785,187.3929,33454.0
2021-07-21 13:30:00,203.48,203.58,203.27,203.35,38919.0,187.3929,187.485,187.1995,187.2732,38919.0
2021-07-21 14:00:00,203.38,203.61,203.21,203.59,38100.0,187.3008,187.5126,187.1442,187.4942,38100.0
2021-07-21 14:30:00,203.61,204.07,203.6,204.07,27474.0,187.5126,187.9362,187.5034,187.9362,27474.0
2021-07-21 15:00:00,204.08,204.28,203.91,204.02,35972.0,187.9454,188.1296,187.7889,187.8902,35972.0
2021-07-21 15:30:00,204.01,204.53,203.62,204.47,191218.0,187.881,188.3599,187.5218,188.3046,191218.0
2021-07-22 09:30:00,204.53,205.12,203.1,203.1,59303.0,188.3599,188.9032,187.0429,187.0429,59303.0
2021-07-22 10:00:00,203.14,203.74,203.06,203.22,35554.0,187.0798,187.6323,187.0061,187.1534,35554.0
2021-07-22 10:30:00,203.25,203.96,203.23,203.9,31630.0,187.1811,187.8349,187.1626,187.7797,31630.0
2021-07-22 11:00:00,203.9,203.96,203.38,203.81,49034.0,187.7797,187.8349,187.3008,187.6968,49034.0
2021-07-22 11:30:00,203.81,203.81,203.01,203.21,29994.0,187.6968,187.6968,186.96,187.1442,29994.0
2021-07-22 12:00:00,203.19,203.26,202.72,202.99,24003.0,187.1258,187.1903,186.693,186.9416,24003.0
2021-07-22 12:30:00,203.02,203.31,202.88,203.26,27675.0,186.9692,187.2363,186.8403,187.1903,27675.0
2021-07-22 13:00:00,203.27,203.31,203.02,203.16,23066.0,187.1995,187.2363,186.9692,187.0982,23066.0
2021-07-22 13:30:00,203.16,203.35,202.98,203.32,20966.0,187.0982,187.2732,186.9324,187.2455,20966.0
2021-07-22 14:00:00,203.3,203.42,203.17,203.3,25216.0,187.2271,187.3376,187.1074,187.2271,25216.0
2021-07-22 14:30:00,203.28,203.35,203.15,203.32,33271.0,187.2087,187.2732,187.089,187.2455,33271.0
2021-07-22 15:00:00,203.32,203.34,203.03,203.09,35764.0,187.2455,187.2639,186.9785,187.0337,35764.0
2021-07-22 15:30:00,203.04,203.42,202.89,203.25,128528.0,186.9877,187.3376,186.8495,187.1811,128528.0
2021-07-23 09:30:00,204.29,205.11,203.47,204.86,61904.0,188.1388,188.894,187.3837,188.6638,61904.0
2021-07-23 10:00:00,204.79,205.81,204.7,205.2,38312.0,188.5993,189.5387,188.5164,188.9769,38312.0
2021-07-23 10:30:00,205.22,205.43,204.64,205.27,36715.0,188.9953,189.1887,188.4612,189.0414,36715.0
2021-07-23 11:00:00,205.3,206.03,205.3,205.96,24390.0,189.069,189.7413,189.069,189.6768,24390.0
2021-07-23 11:30:00,206.01,206.13,205.52,205.52,33933.0,189.7229,189.8334,189.2716,189.2716,33933.0
2021-07-23 12:00:00,205.51,205.95,205.51,205.73,25602.0,189.2624,189.6676,189.2624,189.465,25602.0
2021-07-23 12:30:00,205.76,205.89,205.61,205.74,29021.0,189.4926,189.6123,189.3545,189.4742,29021.0
2021-07-23 13:00:00,205.77,206.4,205.73,206.34,22167.0,189.5018,190.082,189.465,190.0268,22167.0
2021-07-23 13:30:00,206.34,206.34,206.01,206.07,30076.0,190.0268,190.0268,189.7229,189.7781,30076.0
2021-07-23 14:00:00,206.04,206.19,206.0,206.1,17108.0,189.7505,189.8886,189.7136,189.8057,17108.0
2021-07-23 14:30:00,206.1,206.17,206.01,206.05,16253.0,189.8057,189.8702,189.7229,189.7597,16253.0
2021-07-23 15:00:00,206.06,206.13,205.85,206.07,27895.0,189.7689,189.8334,189.5755,189.7781,27895.0
2021-07-23 15:30:00,206.04,206.54,205.96,206.03,88864.0,189.7505,190.211,189.6768,189.7413,88864.0
2021-07-26 09:30:00,205.75,206.25,204.76,204.8,40656.0,189.4834,189.9439,188.5717,188.6085,40656.0
2021-07-26 10:00:00,204.85,204.85,204.35,204.54,29095.0,188.6546,188.6546,188.1941,188.3691,29095.0
2021-07-26 10:30:00,204.45,205.64,204.39,205.53,31624.0,188.2862,189.3821,188.2309,189.2808,31624.0
2021-07-26 11:00:00,205.59,205.94,205.46,205.73,25553.0,189.3361,189.6584,189.2163,189.465,25553.0
2021-07-26 11:30:00,205.71,206.13,205.7,206.09,18358.0,189.4466,189.8334,189.4374,189.7965,18358.0
2021-07-26 12:00:00,206.07,206.14,205.83,205.89,20901.0,189.7781,189.8426,189.5571,189.6123,20901.0
2021-07-26 12:30:00,205.94,206.12,205.57,205.63,22645.0,189.6584,189.8242,189.3176,189.3729,22645.0
2021-07-26 13:00:00,205.67,206.2,205.63,205.68,18095.0,189.4097,189.8978,189.3729,189.4189,18095.0
2021-07-26 13:30:00,205.71,206.19,205.57,206.18,21922.0,189.4466,189.8886,189.3176,189.8794,21922.0
2021-07-26 14:00:00,206.22,206.46,206.18,206.27,27723.0,189.9163,190.1373,189.8794,189.9623,27723.0
2021-07-26 14:30:00,206.3,206.48,206.17,206.33,19698.0,189.9899,190.1557,189.8702,190.0176,19698.0
2021-07-26 15:00:00,206.38,206.39,206.16,206.27,22897.0,190.0636,190.0728,189.861,189.9623,22897.0
2021-07-26 15:30:00,206.3,206.38,205.95,206.27,107541.0,189.9899,190.0636,189.6676,189.9623,107541.0
2021-07-27 09:30:00,206.41,207.72,205.83,207.43,107736.0,190.0912,191.2977,189.5571,191.0306,107736.0
2021-07-27 10:00:00,207.43,208.56,207.41,208.36,73856.0,191.0306,192.0713,191.0122,191.8871,73856.0
2021-07-27 10:30:00,208.38,208.59,206.93,206.95,47951.0,191.9055,192.0989,190.5701,190.5885,47951.0
2021-07-27 11:00:00,206.96,207.46,206.69,206.72,140014.0,190.5977,191.0582,190.3491,190.3767,140014.0
2021-07-27 11:30:00,206.83,207.26,206.45,206.8,245710.0,190.478,190.874,190.1281,190.4504,245710.0
2021-07-27 12:00:00,206.75,206.75,205.79,206.47,35385.0,190.4044,190.4044,189.5202,190.1465,35385.0
2021-07-27 12:30:00,206.46,206.67,206.18,206.27,27369.0,190.1373,190.3307,189.8794,189.9623,27369.0
2021-07-27 13:00:00,206.21,206.33,205.7,205.87,31827.0,189.907,190.0176,189.4374,189.5939,31827.0
2021-07-27 13:30:00,205.88,206.31,205.8,205.97,37557.0,189.6031,189.9991,189.5295,189.686,37557.0
2021-07-27 14:00:00,205.96,206.91,205.96,206.62,50764.0,189.6768,190.5517,189.6768,190.2846,50764.0
2021-07-27 14:30:00,206.59,206.89,206.5,206.61,35800.0,190.257,190.5333,190.1741,190.2754,35800.0
2021-07-27 15:00:00,206.63,206.98,206.37,206.97,287980.0,190.2938,190.6162,190.0544,190.607,287980.0
2021-07-27 15:30:00,207.0,208.06,206.84,208.06,154743.0,190.6346,191.6108,190.4872,191.6108,154743.0
2021-07-28 09:30:00,207.27,207.45,203.22,204.71,133596.0,190.8832,191.049,187.1534,188.5256,133596.0
2021-07-28 10:00:00,204.72,206.05,203.81,205.99,119953.0,188.5348,189.7597,187.6968,189.7044,119953.0
2021-07-28 10:30:00,205.99,206.24,205.65,205.96,77296.0,189.7044,189.9347,189.3913,189.6768,77296.0
2021-07-28 11:00:00,205.93,205.99,205.04,205.43,55809.0,189.6492,189.7044,188.8295,189.1887,55809.0
2021-07-28 11:30:00,205.31,206.19,205.31,205.91,51855.0,189.0782,189.8886,189.0782,189.6308,51855.0
2021-07-28 12:00:00,205.89,206.5,205.79,206.16,30220.0,189.6123,190.1741,189.5202,189.861,30220.0
2021-07-28 12:30:00,206.16,206.55,206.11,206.55,20567.0,189.861,190.2202,189.8149,190.2202,20567.0
2021-07-28 13:00:00,206.54,206.61,206.05,206.32,25850.0,190.211,190.2754,189.7597,190.0083,25850.0
2021-07-28 13:30:00,206.26,207.0,206.26,206.79,27530.0,189.9531,190.6346,189.9531,190.4412,27530.0
2021-07-28 14:00:00,206.83,207.24,206.44,207.04,51809.0,190.478,190.8556,190.1189,190.6714,51809.0
2021-07-28 14:30:00,207.09,207.45,206.74,207.22,90241.0,190.7175,191.049,190.3951,190.8372,90241.0
2021-07-28 15:00:00,207.24,207.24,206.71,206.89,72959.0,190.8556,190.8556,190.3675,190.5333,72959.0
2021-07-28 15:30:00,206.91,207.5,206.75,206.75,291828.0,190.5517,191.0951,190.4044,190.4044,291828.0
2021-07-29 09:30:00,208.0,208.75,207.07,208.69,81611.0,191.5555,192.2462,190.6991,192.191,81611.0
2021-07-29 10:00:00,208.56,209.3,208.39,209.29,34377.0,192.0713,192.7527,191.9147,192.7435,34377.0
2021-07-29 10:30:00,209.36,209.58,208.77,209.15,50461.0,192.808,193.0106,192.2646,192.6146,50461.0
2021-07-29 11:00:00,209.16,209.76,209.16,209.61,37207.0,192.6238,193.1764,192.6238,193.0382,37207.0
2021-07-29 11:30:00,209.65,209.87,209.32,209.42,30549.0,193.0751,193.2777,192.7712,192.8633,30549.0
2021-07-29 12:00:00,209.4,209.45,208.83,208.9,36258.0,192.8448,192.8909,192.3199,192.3844,36258.0
2021-07-29 12:30:00,208.9,209.0,208.56,208.87,54605.0,192.3844,192.4765,192.0713,192.3567,54605.0
2021-07-29 13:00:00,209.04,209.36,208.97,209.06,27773.0,192.5133,192.808,192.4488,192.5317,27773.0
2021-07-29 13:30:00,209.07,209.3,208.93,209.21,25024.0,192.5409,192.7527,192.412,192.6699,25024.0
2021-07-29 14:00:00,209.25,209.47,209.08,209.08,33905.0,192.7067,192.9093,192.5501,192.5501,33905.0
2021-07-29 14:30:00,209.11,209.35,208.86,209.22,30049.0,192.5778,192.7988,192.3475,192.6791,30049.0
2021-07-29 15:00:00,209.17,209.33,208.91,209.29,36369.0,192.633,192.7804,192.3936,192.7435,36369.0
2021-07-29 15:30:00,209.28,209.3,208.75,208.87,172330.0,192.7343,192.7527,192.2462,192.3567,172330.0
2021-07-30 09:30:00,208.41,209.93,208.41,208.94,47236.0,191.9331,193.3329,191.9331,192.4212,47236.0
2021-07-30 10:00:00,208.93,209.67,208.61,208.61,32391.0,192.412,193.0935,192.1173,192.1173,32391.0
2021-07-30 10:30:00,208.58,209.78,208.56,209.15,55122.0,192.0897,193.1948,192.0713,192.6146,55122.0
2021-07-30 11:00:00,209.14,209.58,208.7,209.58,42589.0,192.6054,193.0106,192.2002,193.0106,42589.0
2021-07-30 11:30:00,209.55,209.6,208.84,209.04,29678.0,192.983,193.029,192.3291,192.5133,29678.0
2021-07-30 12:00:00,209.01,209.64,208.98,209.46,30918.0,192.4857,193.0659,192.458,192.9001,30918.0
2021-07-30 12:30:00,209.46,209.68,209.28,209.66,24564.0,192.9001,193.1027,192.7343,193.0843,24564.0
2021-07-30 13:00:00,209.7,209.95,209.49,209.94,22045.0,193.1211,193.3514,192.9277,193.3421,22045.0
2021-07-30 13:30:00,209.96,210.32,209.96,210.0,39360.0,193.3606,193.6921,193.3606,193.3974,39360.0
2021-07-30 14:00:00,209.97,210.0,209.56,209.64,45464.0,193.3698,193.3974,192.9922,193.0659,45464.0
2021-07-30 14:30:00,209.64,209.83,209.41,209.79,19595.0,193.0659,193.2408,192.8541,193.204,19595.0
2021-07-30 15:00:00,209.82,210.06,209.68,209.86,27722.0,193.2316,193.4527,193.1027,193.2685,27722.0
2021-07-30 15:30:00,209.86,210.02,209.27,209.73,219818.0,193.2685,193.4158,192.7251,193.1488,219818.0
2021-08-02 09:30:00,210.54,211.27,209.71,210.22,92203.0,193.8947,194.567,193.1303,193.6,92203.0
2021-08-02 10:00:00,210.23,210.89,210.09,210.47,89396.0,193.6092,194.217,193.4803,193.8302,89396.0
2021-08-02 10:30:00,210.47,210.91,210.2,210.5,66895.0,193.8302,194.2355,193.5816,193.8579,66895.0
2021-08-02 11:00:00,210.48,210.93,210.41,210.78,44625.0,193.8395,194.2539,193.775,194.1157,44625.0
2021-08-02 11:30:00,210.84,211.19,210.35,210.35,68092.0,194.171,194.4933,193.7197,193.7197,68092.0
2021-08-02 12:00:00,210.39,210.43,209.83,209.93,49582.0,193.7566,193.7934,193.2408,193.3329,49582.0
2021-08-02 12:30:00,209.88,210.11,209.84,209.98,26534.0,193.2869,193.4987,193.2501,193.379,26534.0
2021-08-02 13:00:00,210.02,210.15,209.72,209.73,41976.0,193.4158,193.5355,193.1395,193.1488,41976.0
2021-08-02 13:30:00,209.75,209.86,209.48,209.81,16984.0,193.1672,193.2685,192.9185,193.2224,16984.0
2021-08-02 14:00:00,209.77,209.92,209.48,209.7,65355.0,193.1856,193.3237,192.9185,193.1211,65355.0
2021-08-02 14:30:00,209.7,209.71,209.23,209.46,45214.0,193.1211,193.1303,192.6883,192.9001,45214.0
2021-08-02 15:00:00,209.43,209.55,209.29,209.48,46758.0,192.8725,192.983,192.7435,192.9185,46758.0
2021-08-02 15:30:00,209.44,209.68,209.27,209.49,162542.0,192.8817,193.1027,192.7251,192.9277,162542.0
2021-08-03 09:30:00,209.6,210.25,208.72,208.95,74824.0,193.029,193.6276,192.2186,192.4304,74824.0
2021-08-03 10:00:00,209.07,211.09,209.07,211.08,51833.0,192.5409,194.4012,192.5409,194.392,51833.0
2021-08-03 10:30:00,211.09,211.51,210.86,211.31,71829.0,194.4012,194.788,194.1894,194.6038,71829.0
2021-08-03 11:00:00,211.27,212.12,211.13,211.59,83651.0,194.567,195.3498,194.4381,194.8617,83651.0
2021-08-03 11:30:00,211.65,212.69,211.58,212.49,35335.0,194.917,195.8747,194.8525,195.6905,35335.0
2021-08-03 12:00:00,212.59,212.66,212.17,212.56,34189.0,195.7826,195.8471,195.3958,195.755,34189.0
2021-08-03 12:30:00,212.55,212.94,212.53,212.81,32884.0,195.7458,196.105,195.7274,195.9852,32884.0
2021-08-03 13:00:00,212.8,213.29,212.79,213.29,44187.0,195.976,196.4273,195.9668,196.4273,44187.0
2021-08-03 13:30:00,213.33,213.34,212.69,212.85,28069.0,196.4641,196.4733,195.8747,196.0221,28069.0
2021-08-03 14:00:00,212.87,213.27,212.87,212.99,32448.0,196.0405,196.4089,196.0405,196.151,32448.0
2021-08-03 14:30:00,212.97,213.23,212.89,213.21,31583.0,196.1326,196.372,196.0589,196.3536,31583.0
2021-08-03 15:00:00,213.24,213.6,213.22,213.42,45261.0,196.3813,196.7128,196.3628,196.547,45261.0
2021-08-03 15:30:00,213.4,213.72,213.12,213.44,176827.0,196.5286,196.8233,196.2707,196.5654,176827.0
2021-08-04 09:30:00,213.04,213.65,212.32,213.08,106049.0,196.1971,196.7588,195.534,196.2339,106049.0
2021-08-04 10:00:00,213.15,213.51,212.19,212.24,52758.0,196.2984,196.6299,195.4143,195.4603,52758.0
2021-08-04 10:30:00,212.26,212.81,212.08,212.19,48712.0,195.4787,195.9852,195.313,195.4143,48712.0
2021-08-04 11:00:00,212.21,212.63,212.07,212.24,37233.0,195.4327,195.8195,195.3038,195.4603,37233.0
2021-08-04 11:30:00,212.19,212.42,211.92,212.42,25364.0,195.4143,195.6261,195.1656,195.6261,25364.0
2021-08-04 12:00:00,212.39,212.65,212.14,212.2,38202.0,195.5985,195.8379,195.3682,195.4235,38202.0
2021-08-04 12:30:00,212.14,212.71,212.13,212.66,45960.0,195.3682,195.8932,195.359,195.8471,45960.0
2021-08-04 13:00:00,212.57,212.92,212.47,212.92,36857.0,195.7642,196.0866,195.6721,196.0866,36857.0
2021-08-04 13:30:00,212.89,212.91,212.38,212.39,32908.0,196.0589,196.0773,195.5892,195.5985,32908.0
2021-08-04 14:00:00,212.41,212.76,212.35,212.47,25121.0,195.6169,195.9392,195.5616,195.6721,25121.0
2021-08-04 14:30:00,212.48,212.58,211.98,212.04,47806.0,195.6813,195.7734,195.2209,195.2761,47806.0
2021-08-04 15:00:00,212.08,212.42,211.93,212.38,138638.0,195.313,195.6261,195.1748,195.5892,138638.0
2021-08-04 15:30:00,212.37,212.56,211.94,212.0,276036.0,195.58,195.755,195.184,195.2393,276036.0
2021-08-05 09:30:00,213.1,213.33,212.09,212.69,49335.0,196.2523,196.4641,195.3222,195.8747,49335.0
2021-08-05 10:00:00,212.66,213.28,212.44,212.67,27227.0,195.8471,196.4181,195.6445,195.8563,27227.0
2021-08-05 10:30:00,212.84,213.58,212.56,213.24,26437.0,196.0129,196.6944,195.755,196.3813,26437.0
2021-08-05 11:00:00,213.18,213.34,212.85,213.0,43590.0,196.326,196.4733,196.0221,196.1602,43590.0
2021-08-05 11:30:00,213.0,213.09,212.38,212.71,32679.0,196.1602,196.2431,195.5892,195.8932,32679.0
2021-08-05 12:00:00,212.74,212.84,212.55,212.72,24533.0,195.9208,196.0129,195.7458,195.9024,24533.0
2021-08-05 12:30:00,212.8,212.84,212.54,212.54,20757.0,195.976,196.0129,195.7366,195.7366,20757.0
2021-08-05 13:00:00,212.56,212.96,212.56,212.89,21437.0,195.755,196.1234,195.755,196.0589,21437.0
2021-08-05 13:30:00,212.87,212.98,212.66,212.79,36060.0,196.0405,196.1418,195.8471,195.9668,36060.0
2021-08-05 14:00:00,212.81,213.0,212.75,212.98,30228.0,195.9852,196.1602,195.93,196.1418,30228.0
2021-08-05 14:30:00,212.96,213.06,212.79,212.93,17802.0,196.1234,196.2155,195.9668,196.0958,17802.0
2021-08-05 15:00:00,212.9,213.03,212.72,212.87,22594.0,196.0681,196.1879,195.9024,196.0405,22594.0
2021-08-05 15:30:00,212.87,213.32,212.74,213.28,201869.0,196.0405,196.4549,195.9208,196.4181,201869.0
2021-08-06 09:30:00,213.42,213.94,212.63,212.76,97745.0,196.547,197.0259,195.8195,195.9392,97745.0
2021-08-06 10:00:00,212.84,213.45,212.72,212.91,35491.0,196.0129,196.5746,195.9024,196.0773,35491.0
2021-08-06 10:30:00,212.92,213.21,212.73,213.21,34450.0,196.0866,196.3536,195.9116,196.3536,34450.0
2021-08-06 11:00:00,213.19,213.25,212.91,213.12,45675.0,196.3352,196.3905,196.0773,196.2707,45675.0
2021-08-06 11:30:00,213.08,213.22,212.64,213.17,49264.0,196.2339,196.3628,195.8287,196.3168,49264.0
2021-08-06 12:00:00,213.19,213.36,213.07,213.21,42585.0,196.3352,196.4918,196.2247,196.3536,42585.0
2021-08-06 12:30:00,213.19,213.7,213.16,213.48,35393.0,196.3352,196.8049,196.3076,196.6023,35393.0
2021-08-06 13:00:00,213.51,213.52,213.06,213.14,39234.0,196.6299,196.6391,196.2155,196.2892,39234.0
2021-08-06 13:30:00,213.15,213.28,213.02,213.06,111503.0,196.2984,196.4181,196.1786,196.2155,111503.0
2021-08-06 14:00:00,213.09,213.44,213.06,213.1,39601.0,196.2431,196.5654,196.2155,196.2523,39601.0
2021-08-06 14:30:00,213.1,213.12,212.92,213.0,31906.0,196.2523,196.2707,196.0866,196.1602,31906.0
2021-08-06 15:00:00,212.96,213.19,212.96,213.05,40412.0,196.1234,196.3352,196.1234,196.2063,40412.0
2021-08-06 15:30:00,213.06,213.1,212.53,213.0,168610.0,196.2155,196.2523,195.7274,196.1602,168610.0
2021-08-09 09:30:00,213.43,213.76,212.78,212.86,42936.0,196.5562,196.8601,195.9576,196.0313,42936.0
2021-08-09 10:00:00,212.93,213.0,212.57,212.68,58385.0,196.0958,196.1602,195.7642,195.8655,58385.0
2021-08-09 10:30:00,212.68,213.22,212.59,212.87,50137.0,195.8655,196.3628,195.7826,196.0405,50137.0
2021-08-09 11:00:00,212.86,212.89,212.28,212.57,33836.0,196.0313,196.0589,195.4971,195.7642,33836.0
2021-08-09 11:30:00,212.65,212.9,212.47,212.51,39540.0,195.8379,196.0681,195.6721,195.709,39540.0
2021-08-09 12:00:00,212.53,212.67,212.36,212.47,30167.0,195.7274,195.8563,195.5708,195.6721,30167.0
2021-08-09 12:30:00,212.5,212.83,212.42,212.73,21630.0,195.6998,196.0037,195.6261,195.9116,21630.0
2021-08-09 13:00:00,212.76,213.02,212.64,212.93,26763.0,195.9392,196.1786,195.8287,196.0958,26763.0
2021-08-09 13:30:00,212.94,213.1,212.67,212.71,46363.0,196.105,196.2523,195.8563,195.8932,46363.0
2021-08-09 14:00:00,212.72,213.47,212.71,213.44,23462.0,195.9024,196.5931,195.8932,196.5654,23462.0
2021-08-09 14:30:00,213.46,213.57,213.39,213.57,28095.0,196.5839,196.6852,196.5194,196.6852,28095.0
2021-08-09 15:00:00,213.56,213.76,213.39,213.61,32847.0,196.676,196.8601,196.5194,196.722,32847.0
2021-08-09 15:30:00,213.61,213.96,213.56,213.65,116777.0,196.722,197.0443,196.676,196.7588,116777.0
2021-08-10 09:30:00,214.06,215.1,213.43,214.8,58051.0,197.1364,198.0942,196.5562,197.8179,58051.0
2021-08-10 10:00:00,214.89,216.6,214.88,215.75,63329.0,197.9008,199.4756,197.8916,198.6928,63329.0
2021-08-10 10:30:00,215.78,216.25,215.08,216.25,85938.0,198.7204,199.1533,198.0758,199.1533,85938.0
2021-08-10 11:00:00,216.25,216.7,215.89,216.7,51813.0,199.1533,199.5677,198.8217,199.5677,51813.0
2021-08-10 11:30:00,216.73,216.78,216.09,216.2,81773.0,199.5953,199.6414,199.0059,199.1072,81773.0
2021-08-10 12:00:00,216.18,216.21,215.48,215.49,43631.0,199.0888,199.1164,198.4442,198.4534,43631.0
2021-08-10 12:30:00,215.54,216.08,215.4,215.98,215901.0,198.4994,198.9967,198.3705,198.9046,215901.0
2021-08-10 13:00:00,216.0,216.54,215.84,216.53,54886.0,198.923,199.4204,198.7757,199.4111,54886.0
2021-08-10 13:30:00,216.51,216.77,215.95,216.76,137470.0,199.3927,199.6322,198.877,199.623,137470.0
2021-08-10 14:00:00,216.76,217.04,216.41,216.84,128842.0,199.623,199.8808,199.3006,199.6966,128842.0
2021-08-10 14:30:00,216.83,216.96,216.72,216.89,95975.0,199.6874,199.8071,199.5861,199.7427,95975.0
2021-08-10 15:00:00,216.91,216.94,216.43,216.77,108241.0,199.7611,199.7887,199.3191,199.6322,108241.0
2021-08-10 15:30:00,216.8,217.15,216.65,216.71,268757.0,199.6598,199.9821,199.5217,199.5769,268757.0
2021-08-11 09:30:00,215.76,216.83,214.66,216.16,68787.0,198.702,199.6874,197.689,199.0704,68787.0
2021-08-11 10:00:00,216.17,216.46,215.64,215.68,55899.0,199.0796,199.3467,198.5915,198.6283,55899.0
2021-08-11 10:30:00,215.67,216.04,215.38,215.97,51039.0,198.6191,198.9599,198.3521,198.8954,51039.0
2021-08-11 11:00:00,215.94,216.72,215.9,216.6,58202.0,198.8678,199.5861,198.831,199.4756,58202.0
2021-08-11 11:30:00,216.59,217.04,216.3,216.31,69427.0,199.4664,199.8808,199.1993,199.2085,69427.0
2021-08-11 12:00:00,216.33,216.58,215.95,216.12,58039.0,199.227,199.4572,198.877,199.0336,58039.0
2021-08-11 12:30:00,216.08,216.16,215.52,215.79,58552.0,198.9967,199.0704,198.481,198.7296,58552.0
2021-08-11 13:00:00,215.79,216.28,215.78,215.89,62140.0,198.7296,199.1809,198.7204,198.8217,62140.0
2021-08-11 13:30:00,215.86,216.2,215.69,216.14,64253.0,198.7941,199.1072,198.6376,199.052,64253.0
2021-08-11 14:00:00,216.13,216.19,215.84,215.95,43239.0,199.0428,199.098,198.7757,198.877,43239.0
2021-08-11 14:30:00,216.03,216.54,215.95,216.38,192720.0,198.9507,199.4204,198.877,199.273,192720.0
2021-08-11 15:00:00,216.42,216.49,215.82,216.29,73691.0,199.3098,199.3743,198.7573,199.1901,73691.0
2021-08-11 15:30:00,216.31,216.59,215.97,216.24,237327.0,199.2085,199.4664,198.8954,199.1441,237327.0
2021-08-12 09:30:00,216.31,216.69,215.39,216.22,43861.0,199.2085,199.5585,198.3613,199.1257,43861.0
2021-08-12 10:00:00,216.3,216.38,215.77,216.01,48306.0,199.1993,199.273,198.7112,198.9323,48306.0
2021-08-12 10:30:00,215.99,216.23,215.85,216.04,26964.0,198.9138,199.1349,198.7849,198.9599,26964.0
2021-08-12 11:00:00,216.01,216.01,215.37,215.44,25047.0,198.9323,198.9323,198.3429,198.4073,25047.0
2021-08-12 11:30:00,215.39,215.53,215.07,215.11,27758.0,198.3613,198.4902,198.0666,198.1034,27758.0
2021-08-12 12:00:00,215.12,215.19,214.89,215.02,69536.0,198.1126,198.1771,197.9008,198.0205,69536.0
2021-08-12 12:30:00,215.01,215.24,214.71,215.0,41316.0,198.0113,198.2231,197.735,198.0021,41316.0
2021-08-12 13:00:00,215.07,215.19,214.88,215.09,30777.0,198.0666,198.1771,197.8916,198.085,30777.0
2021-08-12 13:30:00,215.06,215.17,214.93,215.08,30044.0,198.0574,198.1587,197.9376,198.0758,30044.0
2021-08-12 14:00:00,215.09,215.16,214.98,215.09,26129.0,198.085,198.1495,197.9837,198.085,26129.0
2021-08-12 14:30:00,215.11,215.18,215.01,215.07,60787.0,198.1034,198.1679,198.0113,198.0666,60787.0
2021-08-12 15:00:00,215.08,215.25,214.93,215.0,69092.0,198.0758,198.2323,197.9376,198.0021,69092.0
2021-08-12 15:30:00,214.93,215.03,214.6,214.9,204895.0,197.9376,198.0297,197.6337,197.91,204895.0
2021-08-13 09:30:00,215.17,215.97,214.78,215.96,70725.0,198.1587,198.8954,197.7995,198.8862,70725.0
2021-08-13 10:00:00,215.95,215.98,215.31,215.36,22593.0,198.877,198.9046,198.2876,198.3336,22593.0
2021-08-13 10:30:00,215.46,215.96,215.31,215.94,25271.0,198.4257,198.8862,198.2876,198.8678,25271.0
2021-08-13 11:00:00,215.92,216.02,215.29,215.61,40896.0,198.8494,198.9415,198.2692,198.5639,40896.0
2021-08-13 11:30:00,215.69,215.98,215.47,215.53,34226.0,198.6376,198.9046,198.4349,198.4902,34226.0
2021-08-13 12:00:00,215.52,215.7,215.13,215.17,29992.0,198.481,198.6468,198.1218,198.1587,29992.0
2021-08-13 12:30:00,215.2,215.65,214.99,215.61,33760.0,198.1863,198.6007,197.9929,198.5639,33760.0
2021-08-13 13:00:00,215.66,215.71,215.54,215.62,12379.0,198.6099,198.656,198.4994,198.5731,12379.0
2021-08-13 13:30:00,215.64,215.69,215.01,215.14,89707.0,198.5915,198.6376,198.0113,198.131,89707.0
2021-08-13 14:00:00,215.16,215.25,214.85,214.88,53936.0,198.1495,198.2323,197.864,197.8916,53936.0
2021-08-13 14:30:00,214.94,215.02,214.71,214.99,22624.0,197.9468,198.0205,197.735,197.9929,22624.0
2021-08-13 15:00:00,215.02,215.26,214.96,215.03,40823.0,198.0205,198.2416,197.9653,198.0297,40823.0
2021-08-13 15:30:00,215.03,215.24,214.85,215.15,136874.0,198.0297,198.2231,197.864,198.1402,136874.0
2021-08-16 09:30:00,213.93,214.83,213.66,214.41,55785.0,197.0167,197.8455,196.768,197.4588,55785.0
2021-08-16 10:00:00,214.42,215.56,214.14,215.48,34158.0,197.468,198.5178,197.2101,198.4442,34158.0
2021-08-16 10:30:00,215.43,215.48,214.32,214.46,56411.0,198.3981,198.4442,197.3759,197.5048,56411.0
2021-08-16 11:00:00,214.46,215.46,214.45,215.4,55494.0,197.5048,198.4257,197.4956,198.3705,55494.0
2021-08-16 11:30:00,215.38,215.78,215.19,215.31,25259.0,198.3521,198.7204,198.1771,198.2876,25259.0
2021-08-16 12:00:00,215.32,215.66,215.23,215.62,21707.0,198.2968,198.6099,198.2139,198.5731,21707.0
2021-08-16 12:30:00,215.6,215.66,215.3,215.66,25038.0,198.5547,198.6099,198.2784,198.6099,25038.0
2021-08-16 13:00:00,215.62,215.81,215.61,215.74,20669.0,198.5731,198.7481,198.5639,198.6836,20669.0
2021-08-16 13:30:00,215.74,215.74,215.32,215.42,23506.0,198.6836,198.6836,198.2968,198.3889,23506.0
2021-08-16 14:00:00,215.47,215.81,215.43,215.67,26392.0,198.4349,198.7481,198.3981,198.6191,26392.0
2021-08-16 14:30:00,215.64,215.85,215.55,215.66,21729.0,198.5915,198.7849,198.5086,198.6099,21729.0
2021-08-16 15:00:00,215.65,216.04,215.49,216.04,35901.0,198.6007,198.9599,198.4534,198.9599,35901.0
2021-08-16 15:30:00,216.01,216.67,215.87,216.54,144038.0,198.9323,199.5401,198.8033,199.4204,144038.0
2021-08-17 09:30:00,215.43,216.4,214.6,215.19,85296.0,198.3981,199.2914,197.6337,198.1771,85296.0
2021-08-17 10:00:00,215.19,215.61,214.56,214.95,35856.0,198.1771,198.5639,197.5969,197.9561,35856.0
2021-08-17 10:30:00,214.95,214.97,214.44,214.5,32991.0,197.9561,197.9745,197.4864,197.5416,32991.0
2021-08-17 11:00:00,214.5,214.88,214.43,214.84,28713.0,197.5416,197.8916,197.4772,197.8548,28713.0
2021-08-17 11:30:00,214.81,215.15,214.61,214.78,28064.0,197.8271,198.1402,197.6429,197.7995,28064.0
2021-08-17 12:00:00,214.65,214.75,214.11,214.43,65129.0,197.6798,197.7719,197.1825,197.4772,65129.0
2021-08-17 12:30:00,214.39,214.39,213.97,214.03,32467.0,197.4403,197.4403,197.0535,197.1088,32467.0
2021-08-17 13:00:00,214.02,214.15,213.85,214.14,32043.0,197.0996,197.2193,196.943,197.2101,32043.0
2021-08-17 13:30:00,214.24,214.3,213.75,214.22,29106.0,197.3022,197.3574,196.8509,197.2838,29106.0
2021-08-17 14:00:00,214.24,214.64,214.23,214.53,21489.0,197.3022,197.6706,197.293,197.5693,21489.0
2021-08-17 14:30:00,214.48,214.58,214.21,214.49,19853.0,197.5232,197.6153,197.2746,197.5324,19853.0
2021-08-17 15:00:00,214.52,214.82,214.23,214.23,50561.0,197.5601,197.8363,197.293,197.293,50561.0
2021-08-17 15:30:00,214.27,214.95,214.05,214.79,163179.0,197.3298,197.9561,197.1272,197.8087,163179.0
2021-08-18 09:30:00,214.13,214.13,212.41,213.04,119995.0,197.2009,197.2009,195.6169,196.1971,119995.0
2021-08-18 10:00:00,213.02,213.58,212.81,213.18,109542.0,196.1786,196.6944,195.9852,196.326,109542.0
2021-08-18 10:30:00,213.19,213.44,212.65,212.73,63790.0,196.3352,196.5654,195.8379,195.9116,63790.0
2021-08-18 11:00:00,212.74,212.74,212.25,212.33,51048.0,195.9208,195.9208,195.4695,195.5432,51048.0
2021-08-18 11:30:00,212.32,212.5,211.88,211.91,159659.0,195.534,195.6998,195.1288,195.1564,159659.0
2021-08-18 12:00:00,211.89,212.31,211.66,211.66,81676.0,195.138,195.5248,194.9262,194.9262,81676.0
2021-08-18 12:30:00,211.58,211.59,211.03,211.31,39339.0,194.8525,194.8617,194.346,194.6038,39339.0
2021-08-18 13:00:00,211.38,211.41,210.61,210.79,151699.0,194.6683,194.6959,193.9592,194.1249,151699.0
2021-08-18 13:30:00,210.79,210.92,210.32,210.36,170438.0,194.1249,194.2447,193.6921,193.7289,170438.0
2021-08-18 14:00:00,210.36,211.14,209.44,210.08,229702.0,193.7289,194.4473,192.8817,193.4711,229702.0
2021-08-18 14:30:00,210.07,210.59,209.94,210.29,48082.0,193.4619,193.9408,193.3421,193.6645,48082.0
2021-08-18 15:00:00,210.26,210.28,209.75,209.76,104685.0,193.6369,193.6553,193.1672,193.1764,104685.0
2021-08-18 15:30:00,209.74,209.74,208.26,208.41,389992.0,193.158,193.158,191.795,191.9331,389992.0
2021-08-19 09:30:00,207.76,210.07,207.5,209.76,74887.0,191.3345,193.4619,191.0951,193.1764,74887.0
2021-08-19 10:00:00,209.72,209.82,209.1,209.55,41088.0,193.1395,193.2316,192.5686,192.983,41088.0
2021-08-19 10:30:00,209.52,209.52,208.55,209.35,48666.0,192.9554,192.9554,192.062,192.7988,48666.0
2021-08-19 11:00:00,209.3,209.33,208.8,208.8,90016.0,192.7527,192.7804,192.2923,192.2923,90016.0
2021-08-19 11:30:00,208.87,210.04,208.77,209.84,151565.0,192.3567,193.4342,192.2646,193.2501,151565.0
2021-08-19 12:00:00,209.83,210.0,209.5,209.85,70146.0,193.2408,193.3974,192.9369,193.2593,70146.0
2021-08-19 12:30:00,209.87,210.93,209.87,210.81,56729.0,193.2777,194.2539,193.2777,194.1434,56729.0
2021-08-19 13:00:00,210.85,210.86,210.47,210.51,23910.0,194.1802,194.1894,193.8302,193.8671,23910.0
2021-08-19 13:30:00,210.55,211.06,210.21,210.21,40557.0,193.9039,194.3736,193.5908,193.5908,40557.0
2021-08-19 14:00:00,210.23,210.59,210.11,210.14,33830.0,193.6092,193.9408,193.4987,193.5263,33830.0
2021-08-19 14:30:00,210.09,210.98,209.89,210.98,48489.0,193.4803,194.2999,193.2961,194.2999,48489.0
2021-08-19 15:00:00,210.99,211.67,210.99,211.62,52184.0,194.3091,194.9354,194.3091,194.8893,52184.0
2021-08-19 15:30:00,211.61,211.77,210.79,211.04,182692.0,194.8801,195.0275,194.1249,194.3552,182692.0
2021-08-20 09:30:00,211.51,211.8,209.89,210.12,88604.0,194.788,195.0551,193.2961,193.5079,88604.0
2021-08-20 10:00:00,210.01,211.0,209.92,210.73,68266.0,193.4066,194.3183,193.3237,194.0697,68266.0
2021-08-20 10:30:00,210.76,211.08,210.51,210.79,42172.0,194.0973,194.392,193.8671,194.1249,42172.0
2021-08-20 11:00:00,210.83,211.35,210.75,211.14,40557.0,194.1618,194.6407,194.0881,194.4473,40557.0
2021-08-20 11:30:00,211.14,211.49,211.11,211.47,27228.0,194.4473,194.7696,194.4196,194.7512,27228.0
2021-08-20 12:00:00,211.42,211.65,211.29,211.65,23537.0,194.7051,194.917,194.5854,194.917,23537.0
2021-08-20 12:30:00,211.71,211.78,211.56,211.68,24487.0,194.9722,195.0367,194.8341,194.9446,24487.0
2021-08-20 13:00:00,211.68,211.79,211.55,211.69,22237.0,194.9446,195.0459,194.8249,194.9538,22237.0
2021-08-20 13:30:00,211.65,211.96,211.62,211.83,34215.0,194.917,195.2024,194.8893,195.0827,34215.0
2021-08-20 14:00:00,211.86,212.0,211.38,211.38,34438.0,195.1104,195.2393,194.6683,194.6683,34438.0
2021-08-20 14:30:00,211.38,211.62,211.36,211.59,24197.0,194.6683,194.8893,194.6499,194.8617,24197.0
2021-08-20 15:00:00,211.57,211.76,211.46,211.76,38589.0,194.8433,195.0183,194.742,195.0183,38589.0
2021-08-20 15:30:00,211.72,211.92,211.52,211.52,175492.0,194.9814,195.1656,194.7972,194.7972,175492.0
2021-08-23 09:30:00,212.2,212.21,210.39,211.42,49442.0,195.4235,195.4327,193.7566,194.7051,49442.0
2021-08-23 10:00:00,211.42,212.03,211.31,211.46,60219.0,194.7051,195.2669,194.6038,194.742,60219.0
2021-08-23 10:30:00,211.43,212.18,211.3,212.07,48527.0,194.7144,195.4051,194.5946,195.3038,48527.0
2021-08-23 11:00:00,212.08,212.43,211.98,212.21,33752.0,195.313,195.6353,195.2209,195.4327,33752.0
2021-08-23 11:30:00,212.24,212.46,212.1,212.42,28605.0,195.4603,195.6629,195.3314,195.6261,28605.0
2021-08-23 12:00:00,212.45,212.55,212.33,212.5,25793.0,195.6537,195.7458,195.5432,195.6998,25793.0
2021-08-23 12:30:00,212.56,212.58,212.29,212.5,19161.0,195.755,195.7734,195.5064,195.6998,19161.0
2021-08-23 13:00:00,212.46,212.63,212.14,212.22,26264.0,195.6629,195.8195,195.3682,195.4419,26264.0
2021-08-23 13:30:00,212.2,212.46,212.18,212.42,17005.0,195.4235,195.6629,195.4051,195.6261,17005.0
2021-08-23 14:00:00,212.4,212.47,212.18,212.28,21819.0,195.6077,195.6721,195.4051,195.4971,21819.0
2021-08-23 14:30:00,212.26,212.43,212.18,212.25,13691.0,195.4787,195.6353,195.4051,195.4695,13691.0
2021-08-23 15:00:00,212.26,212.28,211.93,212.06,32302.0,195.4787,195.4971,195.1748,195.2945,32302.0
2021-08-23 15:30:00,212.05,212.22,211.64,211.72,76553.0,195.2853,195.4419,194.9077,194.9814,76553.0
2021-08-24 09:30:00,210.79,211.63,208.35,209.93,151459.0,194.1249,194.8985,191.8779,193.3329,151459.0
2021-08-24 10:00:00,209.89,210.12,208.84,209.42,95925.0,193.2961,193.5079,192.3291,192.8633,95925.0
2021-08-24 10:30:00,209.32,209.5,208.74,209.24,66741.0,192.7712,192.9369,192.237,192.6975,66741.0
2021-08-24 11:00:00,209.28,209.48,208.88,209.24,62684.0,192.7343,192.9185,192.366,192.6975,62684.0
2021-08-24 11:30:00,209.22,209.97,209.05,209.97,104344.0,192.6791,193.3698,192.5225,193.3698,104344.0
2021-08-24 12:00:00,210.03,210.12,208.78,208.8,61492.0,193.425,193.5079,192.2739,192.2923,61492.0
2021-08-24 12:30:00,208.8,208.83,208.11,208.82,41712.0,192.2923,192.3199,191.6568,192.3107,41712.0
2021-08-24 13:00:00,208.83,208.9,208.43,208.68,30277.0,192.3199,192.3844,191.9515,192.1818,30277.0
2021-08-24 13:30:00,208.65,208.71,208.1,208.43,77162.0,192.1541,192.2094,191.6476,191.9515,77162.0
2021-08-24 14:00:00,208.43,208.55,208.22,208.41,50492.0,191.9515,192.062,191.7581,191.9331,50492.0
2021-08-24 14:30:00,208.45,208.6,208.13,208.4,42427.0,191.9699,192.1081,191.6752,191.9239,42427.0
2021-08-24 15:00:00,208.47,208.54,208.08,208.32,67698.0,191.9884,192.0528,191.6292,191.8502,67698.0
2021-08-24 15:30:00,208.32,208.49,208.03,208.24,183447.0,191.8502,192.0068,191.5832,191.7766,183447.0
2021-08-25 09:30:00,208.8,209.1,206.89,207.25,73529.0,192.2923,192.5686,190.5333,190.8648,73529.0
2021-08-25 10:00:00,207.35,207.83,207.09,207.75,52763.0,190.9569,191.399,190.7175,191.3253,52763.0
2021-08-25 10:30:00,207.8,208.17,207.67,207.79,60091.0,191.3713,191.7121,191.2516,191.3621,60091.0
2021-08-25 11:00:00,207.84,208.25,207.59,208.03,49663.0,191.4082,191.7858,191.1779,191.5832,49663.0
2021-08-25 11:30:00,208.03,209.02,207.94,209.02,38846.0,191.5832,192.4949,191.5003,192.4949,38846.0
2021-08-25 12:00:00,209.03,209.17,208.81,208.97,23284.0,192.5041,192.633,192.3015,192.4488,23284.0
2021-08-25 12:30:00,209.0,209.03,208.76,208.82,20808.0,192.4765,192.5041,192.2554,192.3107,20808.0
2021-08-25 13:00:00,208.81,208.93,208.58,208.58,23174.0,192.3015,192.412,192.0897,192.0897,23174.0
2021-08-25 13:30:00,208.59,208.61,208.28,208.32,32752.0,192.0989,192.1173,191.8134,191.8502,32752.0
2021-08-25 14:00:00,208.35,208.38,207.91,207.94,62378.0,191.8779,191.9055,191.4726,191.5003,62378.0
2021-08-25 14:30:00,207.94,208.1,207.5,207.56,41550.0,191.5003,191.6476,191.0951,191.1503,41550.0
2021-08-25 15:00:00,207.55,208.21,207.53,208.11,43195.0,191.1411,191.7489,191.1227,191.6568,43195.0
2021-08-25 15:30:00,208.11,208.49,208.0,208.14,115728.0,191.6568,192.0068,191.5555,191.6845,115728.0
2021-08-26 09:30:00,207.81,208.39,207.42,207.42,74574.0,191.3805,191.9147,191.0214,191.0214,74574.0
2021-08-26 10:00:00,207.47,207.47,206.2,206.78,49256.0,191.0674,191.0674,189.8978,190.432,49256.0
2021-08-26 10:30:00,206.76,207.23,206.43,206.97,51615.0,190.4136,190.8464,190.1097,190.607,51615.0
2021-08-26 11:00:00,206.88,207.82,206.77,207.61,44229.0,190.5241,191.3898,190.4228,191.1964,44229.0
2021-08-26 11:30:00,207.67,207.74,207.0,207.1,26238.0,191.2516,191.3161,190.6346,190.7267,26238.0
2021-08-26 12:00:00,207.09,207.55,207.08,207.29,25009.0,190.7175,191.1411,190.7083,190.9017,25009.0
2021-08-26 12:30:00,207.23,207.42,207.11,207.33,25048.0,190.8464,191.0214,190.7359,190.9385,25048.0
2021-08-26 13:00:00,207.33,207.52,207.17,207.47,36803.0,190.9385,191.1135,190.7911,191.0674,36803.0
2021-08-26 13:30:00,207.39,207.92,207.39,207.55,19749.0,190.9938,191.4819,190.9938,191.1411,19749.0
2021-08-26 14:00:00,207.53,207.53,207.2,207.23,27002.0,191.1227,191.1227,190.8188,190.8464,27002.0
2021-08-26 14:30:00,207.25,207.39,207.15,207.34,27352.0,190.8648,190.9938,190.7727,190.9477,27352.0
2021-08-26 15:00:00,207.3,207.38,207.15,207.31,35243.0,190.9109,190.9845,190.7727,190.9201,35243.0
2021-08-26 15:30:00,207.3,207.53,206.97,207.02,119802.0,190.9109,191.1227,190.607,190.653,119802.0
2021-08-27 09:30:00,207.72,208.34,207.19,207.82,37166.0,191.2977,191.8686,190.8096,191.3898,37166.0
2021-08-27 10:00:00,207.88,209.28,207.61,209.11,48965.0,191.445,192.7343,191.1964,192.5778,48965.0
2021-08-27 10:30:00,209.09,209.12,208.32,208.97,30643.0,192.5594,192.587,191.8502,192.4488,30643.0
2021-08-27 11:00:00,209.02,209.14,208.36,208.52,39869.0,192.4949,192.6054,191.8871,192.0344,39869.0
2021-08-27 11:30:00,208.52,209.0,208.33,208.86,87128.0,192.0344,192.4765,191.8594,192.3475,87128.0
2021-08-27 12:00:00,208.89,209.54,208.77,209.25,36793.0,192.3752,192.9738,192.2646,192.7067,36793.0
2021-08-27 12:30:00,209.26,209.61,208.93,209.01,25313.0,192.7159,193.0382,192.412,192.4857,25313.0
2021-08-27 13:00:00,209.06,209.21,208.95,209.12,18482.0,192.5317,192.6699,192.4304,192.587,18482.0
2021-08-27 13:30:00,209.12,209.33,208.84,209.09,24040.0,192.587,192.7804,192.3291,192.5594,24040.0
2021-08-27 14:00:00,209.04,209.11,208.8,209.11,14931.0,192.5133,192.5778,192.2923,192.5778,14931.0
2021-08-27 14:30:00,209.08,209.08,208.88,208.96,18698.0,192.5501,192.5501,192.366,192.4396,18698.0
2021-08-27 15:00:00,208.94,209.31,208.91,209.15,22173.0,192.4212,192.762,192.3936,192.6146,22173.0
2021-08-27 15:30:00,209.1,209.24,208.83,208.96,85546.0,192.5686,192.6975,192.3199,192.4396,85546.0
2021-08-30 09:30:00,209.09,210.27,209.09,209.74,51924.0,192.5594,193.6461,192.5594,193.158,51924.0
2021-08-30 10:00:00,209.73,210.42,209.48,210.09,35517.0,193.1488,193.7842,192.9185,193.4803,35517.0
2021-08-30 10:30:00,210.12,210.83,209.95,210.48,32922.0,193.5079,194.1618,193.3514,193.8395,32922.0
2021-08-30 11:00:00,210.4,210.72,210.21,210.32,29239.0,193.7658,194.0605,193.5908,193.6921,29239.0
2021-08-30 11:30:00,210.34,210.42,210.14,210.24,25018.0,193.7105,193.7842,193.5263,193.6184,25018.0
2021-08-30 12:00:00,210.3,210.31,209.69,209.71,20428.0,193.6737,193.6829,193.1119,193.1303,20428.0
2021-08-30 12:30:00,209.72,209.8,209.42,209.46,19108.0,193.1395,193.2132,192.8633,192.9001,19108.0
2021-08-30 13:00:00,209.41,209.53,209.27,209.52,15022.0,192.8541,192.9646,192.7251,192.9554,15022.0
2021-08-30 13:30:00,209.52,209.61,209.34,209.34,18921.0,192.9554,193.0382,192.7896,192.7896,18921.0
2021-08-30 14:00:00,209.36,209.48,209.2,209.34,16455.0,192.808,192.9185,192.6607,192.7896,16455.0
2021-08-30 14:30:00,209.33,209.44,209.1,209.24,18563.0,192.7804,192.8817,192.5686,192.6975,18563.0
2021-08-30 15:00:00,209.19,209.42,209.09,209.33,25117.0,192.6514,192.8633,192.5594,192.7804,25117.0
2021-08-30 15:30:00,209.3,209.34,208.99,209.07,101399.0,192.7527,192.7896,192.4673,192.5409,101399.0
2021-08-31 09:30:00,209.59,209.88,208.49,209.02,74668.0,193.0198,193.2869,192.0068,192.4949,74668.0
2021-08-31 10:00:00,209.02,209.24,208.77,209.01,47519.0,192.4949,192.6975,192.2646,192.4857,47519.0
2021-08-31 10:30:00,209.04,209.29,208.7,209.06,30724.0,192.5133,192.7435,192.2002,192.5317,30724.0
2021-08-31 11:00:00,209.07,209.11,208.8,208.92,35713.0,192.5409,192.5778,192.2923,192.4028,35713.0
2021-08-31 11:30:00,208.92,208.96,207.23,207.26,263455.0,192.4028,192.4396,190.8464,190.874,263455.0
2021-08-31 12:00:00,207.25,208.38,207.08,207.68,148423.0,190.8648,191.9055,190.7083,191.2608,148423.0
2021-08-31 12:30:00,207.71,208.19,207.66,208.16,30858.0,191.2885,191.7305,191.2424,191.7029,30858.0
2021-08-31 13:00:00,208.08,208.14,207.82,207.84,24678.0,191.6292,191.6845,191.3898,191.4082,24678.0
2021-08-31 13:30:00,207.78,208.19,207.59,208.19,18935.0,191.3529,191.7305,191.1779,191.7305,18935.0
2021-08-31 14:00:00,208.23,208.25,207.59,208.21,87473.0,191.7673,191.7858,191.1779,191.7489,87473.0
2021-08-31 14:30:00,208.09,208.38,208.02,208.36,18303.0,191.6384,191.9055,191.5739,191.8871,18303.0
2021-08-31 15:00:00,208.44,208.46,207.86,208.14,121160.0,191.9607,191.9792,191.4266,191.6845,121160.0
2021-08-31 15:30:00,208.16,209.27,208.15,209.06,255641.0,191.7029,192.7251,191.6937,192.5317,255641.0
2021-09-01 09:30:00,207.5,207.5,205.74,206.28,204412.0,191.0951,191.0951,189.4742,189.9715,204412.0
2021-09-01 10:00:00,206.14,206.88,205.98,206.65,40355.0,189.8426,190.5241,189.6952,190.3123,40355.0
2021-09-01 10:30:00,206.65,206.79,206.25,206.63,42400.0,190.3123,190.4412,189.9439,190.2938,42400.0
2021-09-01 11:00:00,206.67,206.76,206.28,206.59,33994.0,190.3307,190.4136,189.9715,190.257,33994.0
2021-09-01 11:30:00,206.61,207.09,206.61,206.84,30963.0,190.2754,190.7175,190.2754,190.4872,30963.0
2021-09-01 12:00:00,206.8,206.95,206.7,206.83,20110.0,190.4504,190.5885,190.3583,190.478,20110.0
2021-09-01 12:30:00,206.83,207.09,206.83,206.91,25346.0,190.478,190.7175,190.478,190.5517,25346.0
2021-09-01 13:00:00,206.91,207.35,206.88,207.09,22332.0,190.5517,190.9569,190.5241,190.7175,22332.0
2021-09-01 13:30:00,207.09,207.35,207.07,207.24,29162.0,190.7175,190.9569,190.6991,190.8556,29162.0
2021-09-01 14:00:00,207.22,207.32,207.15,207.27,25290.0,190.8372,190.9293,190.7727,190.8832,25290.0
2021-09-01 14:30:00,207.28,207.29,206.95,206.99,37649.0,190.8924,190.9017,190.5885,190.6254,37649.0
2021-09-01 15:00:00,206.96,207.2,206.89,206.94,60053.0,190.5977,190.8188,190.5333,190.5793,60053.0
2021-09-01 15:30:00,206.98,207.08,206.73,206.82,111844.0,190.6162,190.7083,190.3859,190.4688,111844.0
2021-09-02 09:30:00,205.64,207.35,205.49,206.71,110085.0,189.3821,190.9569,189.244,190.3675,110085.0
2021-09-02 10:00:00,206.71,207.09,206.29,206.89,38398.0,190.3675,190.7175,189.9807,190.5333,38398.0
2021-09-02 10:30:00,206.9,207.0,206.26,206.35,54244.0,190.5425,190.6346,189.9531,190.036,54244.0
2021-09-02 11:00:00,206.37,206.72,206.31,206.63,25613.0,190.0544,190.3767,189.9991,190.2938,25613.0
2021-09-02 11:30:00,206.64,207.03,206.63,206.77,25587.0,190.303,190.6622,190.2938,190.4228,25587.0
2021-09-02 12:00:00,206.7,206.76,206.27,206.39,19238.0,190.3583,190.4136,189.9623,190.0728,19238.0
2021-09-02 12:30:00,206.36,206.64,206.33,206.54,20887.0,190.0452,190.303,190.0176,190.211,20887.0
2021-09-02 13:00:00,206.52,206.6,206.11,206.11,25670.0,190.1925,190.2662,189.8149,189.8149,25670.0
2021-09-02 13:30:00,206.09,206.18,205.96,206.14,23465.0,189.7965,189.8794,189.6768,189.8426,23465.0
2021-09-02 14:00:00,206.09,206.36,206.04,206.08,24804.0,189.7965,190.0452,189.7505,189.7873,24804.0
2021-09-02 14:30:00,206.1,206.38,205.98,206.38,23404.0,189.8057,190.0636,189.6952,190.0636,23404.0
2021-09-02 15:00:00,206.39,206.47,206.2,206.25,25995.0,190.0728,190.1465,189.8978,189.9439,25995.0
2021-09-02 15:30:00,206.26,206.58,206.17,206.5,157405.0,189.9531,190.2478,189.8702,190.1741,157405.0
2021-09-03 09:30:00,204.34,205.7,204.34,205.63,120188.0,188.1849,189.4374,188.1849,189.3729,120188.0
2021-09-03 10:00:00,205.65,206.12,205.48,206.08,43552.0,189.3913,189.8242,189.2348,189.7873,43552.0
2021-09-03 10:30:00,206.08,206.27,205.74,206.19,36682.0,189.7873,189.9623,189.4742,189.8886,36682.0
2021-09-03 11:00:00,206.2,207.11,206.2,206.94,35149.0,189.8978,190.7359,189.8978,190.5793,35149.0
2021-09-03 11:30:00,206.95,207.44,206.9,206.94,41546.0,190.5885,191.0398,190.5425,190.5793,41546.0
2021-09-03 12:00:00,206.94,207.07,206.75,206.75,23546.0,190.5793,190.6991,190.4044,190.4044,23546.0
2021-09-03 12:30:00,206.71,206.9,206.64,206.9,12464.0,190.3675,190.5425,190.303,190.5425,12464.0
2021-09-03 13:00:00,206.87,207.35,206.78,207.12,21302.0,190.5149,190.9569,190.432,190.7451,21302.0
2021-09-03 13:30:00,207.15,207.44,207.11,207.3,24734.0,190.7727,191.0398,190.7359,190.9109,24734.0
2021-09-03 14:00:00,207.3,207.64,207.28,207.64,22750.0,190.9109,191.224,190.8924,191.224,22750.0
2021-09-03 14:30:00,207.62,207.78,207.49,207.56,32846.0,191.2056,191.3529,191.0858,191.1503,32846.0
2021-09-03 15:00:00,207.52,207.67,207.49,207.58,24813.0,191.1135,191.2516,191.0858,191.1687,24813.0
2021-09-03 15:30:00,207.56,207.72,207.34,207.38,92625.0,191.1503,191.2977,190.9477,190.9845,92625.0
2021-09-07 09:30:00,207.16,207.33,204.39,204.73,76170.0,190.7819,190.9385,188.2309,188.5441,76170.0
2021-09-07 10:00:00,204.72,204.73,202.67,203.28,55115.0,188.5348,188.5441,186.6469,187.2087,55115.0
2021-09-07 10:30:00,203.23,203.72,203.02,203.18,33267.0,187.1626,187.6139,186.9692,187.1166,33267.0
2021-09-07 11:00:00,203.18,203.18,202.01,202.14,46838.0,187.1166,187.1166,186.0391,186.1588,46838.0
2021-09-07 11:30:00,202.19,202.62,202.13,202.38,33659.0,186.2049,186.6009,186.1496,186.3798,33659.0
2021-09-07 12:00:00,202.46,203.16,202.41,202.99,37155.0,186.4535,187.0982,186.4075,186.9416,37155.0
2021-09-07 12:30:00,203.03,203.2,202.66,203.09,34630.0,186.9785,187.135,186.6377,187.0337,34630.0
2021-09-07 13:00:00,203.09,203.28,203.02,203.08,20054.0,187.0337,187.2087,186.9692,187.0245,20054.0
2021-09-07 13:30:00,203.1,203.56,203.1,203.43,25273.0,187.0429,187.4666,187.0429,187.3468,25273.0
2021-09-07 14:00:00,203.42,203.67,202.8,202.88,62106.0,187.3376,187.5679,186.7666,186.8403,62106.0
2021-09-07 14:30:00,202.83,203.02,202.73,202.74,29267.0,186.7943,186.9692,186.7022,186.7114,29267.0
2021-09-07 15:00:00,202.7,202.96,202.42,202.54,39865.0,186.6745,186.914,186.4167,186.5272,39865.0
2021-09-07 15:30:00,202.48,202.5,201.84,202.18,171163.0,186.4719,186.4904,185.8825,186.1957,171163.0
2021-09-08 09:30:00,202.72,204.34,202.35,203.13,79614.0,186.693,188.1849,186.3522,187.0705,79614.0
2021-09-08 10:00:00,203.29,203.78,202.76,203.0,35838.0,187.2179,187.6692,186.7298,186.9508,35838.0
2021-09-08 10:30:00,203.01,204.95,202.95,204.87,59166.0,186.96,188.7467,186.9048,188.673,59166.0
2021-09-08 11:00:00,204.83,205.17,204.59,204.62,41690.0,188.6361,188.9493,188.4151,188.4427,41690.0
2021-09-08 11:30:00,204.52,204.58,203.78,204.19,56396.0,188.3507,188.4059,187.6692,188.0467,56396.0
2021-09-08 12:00:00,204.12,205.18,204.12,205.13,27897.0,187.9823,188.9585,187.9823,188.9124,27897.0
2021-09-08 12:30:00,205.11,205.25,204.65,204.69,26077.0,188.894,189.0229,188.4704,188.5072,26077.0
2021-09-08 13:00:00,204.68,204.71,203.93,203.94,24279.0,188.498,188.5256,187.8073,187.8165,24279.0
2021-09-08 13:30:00,203.99,204.57,203.96,204.46,20593.0,187.8626,188.3967,187.8349,188.2954,20593.0
2021-09-08 14:00:00,204.45,204.84,204.42,204.83,37822.0,188.2862,188.6454,188.2586,188.6361,37822.0
2021-09-08 14:30:00,204.8,205.02,204.74,205.0,25349.0,188.6085,188.8111,188.5533,188.7927,25349.0
2021-09-08 15:00:00,205.02,205.23,204.87,205.21,34640.0,188.8111,189.0045,188.673,188.9861,34640.0
2021-09-08 15:30:00,205.2,205.27,204.96,205.21,115446.0,188.9769,189.0414,188.7559,188.9861,115446.0
2021-09-09 09:30:00,204.76,206.27,204.44,205.8,72864.0,189.4349,190.8319,189.1388,190.3971,72864.0
2021-09-09 10:00:00,205.71,206.49,204.88,204.93,94704.0,190.3138,191.0354,189.5459,189.5922,94704.0
2021-09-09 10:30:00,204.87,205.13,204.15,204.24,42295.0,189.5367,189.7772,188.8706,188.9538,42295.0
2021-09-09 11:00:00,204.21,204.29,203.82,203.92,42428.0,188.9261,189.0001,188.5653,188.6578,42428.0
2021-09-09 11:30:00,203.88,204.37,203.69,204.19,35192.0,188.6208,189.0741,188.445,188.9076,35192.0
2021-09-09 12:00:00,204.12,204.13,203.8,203.91,20498.0,188.8428,188.8521,188.5468,188.6485,20498.0
2021-09-09 12:30:00,203.81,204.33,203.74,204.01,17618.0,188.556,189.0371,188.4912,188.741,17618.0
2021-09-09 13:00:00,204.06,204.15,203.65,203.85,16651.0,188.7873,188.8706,188.408,188.593,16651.0
2021-09-09 13:30:00,203.82,203.85,203.4,203.44,15686.0,188.5653,188.593,188.1767,188.2137,15686.0
2021-09-09 14:00:00,203.45,203.68,203.14,203.54,12925.0,188.2229,188.4357,187.9361,188.3062,12925.0
2021-09-09 14:30:00,203.54,203.79,203.41,203.7,15806.0,188.3062,188.5375,188.1859,188.4542,15806.0
2021-09-09 15:00:00,203.72,203.76,203.46,203.49,21363.0,188.4727,188.5097,188.2322,188.26,21363.0
2021-09-09 15:30:00,203.52,203.76,203.05,203.21,76264.0,188.2877,188.5097,187.8529,188.0009,76264.0
2021-09-10 09:30:00,204.49,204.49,202.47,202.47,46107.0,189.1851,189.1851,187.3163,187.3163,46107.0
2021-09-10 10:00:00,202.42,202.51,201.96,202.05,23519.0,187.27,187.3533,186.8445,186.9277,23519.0
2021-09-10 10:30:00,201.93,202.2,201.54,202.1,47970.0,186.8167,187.0665,186.4559,186.974,47970.0
2021-09-10 11:00:00,202.19,202.28,201.92,202.13,29811.0,187.0572,187.1405,186.8075,187.0017,29811.0
2021-09-10 11:30:00,202.09,202.55,201.84,202.4,22204.0,186.9647,187.3903,186.7334,187.2515,22204.0
2021-09-10 12:00:00,202.44,203.34,202.27,202.97,49063.0,187.2885,188.1212,187.1313,187.7789,49063.0
2021-09-10 12:30:00,202.98,203.42,202.85,203.28,17321.0,187.7881,188.1952,187.6679,188.0657,17321.0
2021-09-10 13:00:00,203.27,203.56,203.22,203.31,14881.0,188.0564,188.3247,188.0102,188.0934,14881.0
2021-09-10 13:30:00,203.29,203.58,203.18,203.21,20365.0,188.0749,188.3432,187.9732,188.0009,20365.0
2021-09-10 14:00:00,203.19,203.31,202.81,202.82,35018.0,187.9824,188.0934,187.6308,187.6401,35018.0
2021-09-10 14:30:00,202.83,202.96,202.49,202.53,23025.0,187.6493,187.7696,187.3348,187.3718,23025.0
2021-09-10 15:00:00,202.52,202.58,201.98,202.14,27100.0,187.3626,187.4181,186.863,187.011,27100.0
2021-09-10 15:30:00,202.13,202.14,200.65,200.82,219420.0,187.0017,187.011,185.6325,185.7898,219420.0
2021-09-13 09:30:00,202.57,204.26,202.3,203.92,87487.0,187.4088,188.9723,187.159,188.6578,87487.0
2021-09-13 10:00:00,203.92,204.01,202.05,202.26,61642.0,188.6578,188.741,186.9277,187.122,61642.0
2021-09-13 10:30:00,202.14,202.32,201.52,202.0,27345.0,187.011,187.1775,186.4374,186.8815,27345.0
2021-09-13 11:00:00,201.91,201.91,200.51,201.06,26738.0,186.7982,186.7982,185.503,186.0118,26738.0
2021-09-13 11:30:00,201.1,201.4,200.72,200.72,15307.0,186.0488,186.3264,185.6973,185.6973,15307.0
2021-09-13 12:00:00,200.64,200.72,200.25,200.39,16003.0,185.6233,185.6973,185.2624,185.392,16003.0
2021-09-13 12:30:00,200.38,200.54,199.96,200.3,26357.0,185.3827,185.5307,184.9942,185.3087,26357.0
2021-09-13 13:00:00,200.31,200.39,199.88,199.93,31172.0,185.318,185.392,184.9201,184.9664,31172.0
2021-09-13 13:30:00,199.88,200.02,199.55,199.66,22825.0,184.9201,185.0497,184.6148,184.7166,22825.0
2021-09-13 14:00:00,199.7,199.7,199.1,199.44,43124.0,184.7536,184.7536,184.1985,184.5131,43124.0
2021-09-13 14:30:00,199.44,199.91,199.33,199.58,52877.0,184.5131,184.9479,184.4113,184.6426,52877.0
2021-09-13 15:00:00,199.63,200.32,199.24,200.21,60695.0,184.6889,185.3272,184.328,185.2254,60695.0
2021-09-13 15:30:00,200.33,200.44,199.69,199.98,232865.0,185.3365,185.4382,184.7444,185.0127,232865.0
2021-09-14 09:30:00,201.39,201.48,200.0,200.0,70325.0,186.3171,186.4004,185.0312,185.0312,70325.0
2021-09-14 10:00:00,199.83,200.47,199.68,200.43,63361.0,184.8739,185.466,184.7351,185.429,63361.0
2021-09-14 10:30:00,200.35,200.55,199.68,200.03,61925.0,185.355,185.54,184.7351,185.0589,61925.0
2021-09-14 11:00:00,199.99,200.32,199.99,200.2,150378.0,185.0219,185.3272,185.0219,185.2162,150378.0
2021-09-14 11:30:00,200.22,200.37,199.79,200.02,76481.0,185.2347,185.3735,184.8369,185.0497,76481.0
2021-09-14 12:00:00,200.02,200.27,199.94,200.21,193803.0,185.0497,185.281,184.9756,185.2254,193803.0
2021-09-14 12:30:00,200.26,200.66,200.11,200.22,29705.0,185.2717,185.6418,185.1329,185.2347,29705.0
2021-09-14 13:00:00,200.17,200.34,199.93,200.12,27384.0,185.1884,185.3457,184.9664,185.1422,27384.0
2021-09-14 13:30:00,200.16,200.16,199.91,200.13,28046.0,185.1792,185.1792,184.9479,185.1514,28046.0
2021-09-14 14:00:00,200.13,200.22,199.78,199.87,27571.0,185.1514,185.2347,184.8276,184.9109,27571.0
2021-09-14 14:30:00,199.83,199.88,199.43,199.78,43286.0,184.8739,184.9201,184.5038,184.8276,43286.0
2021-09-14 15:00:00,199.66,199.73,199.42,199.45,28309.0,184.7166,184.7814,184.4946,184.5223,28309.0
2021-09-14 15:30:00,199.45,199.85,199.21,199.82,108611.0,184.5223,184.8924,184.3003,184.8646,108611.0
2021-09-15 09:30:00,199.33,200.08,198.94,200.03,64714.0,184.4113,185.1052,184.0505,185.0589,64714.0
2021-09-15 10:00:00,200.06,200.39,199.54,199.99,32736.0,185.0867,185.392,184.6056,185.0219,32736.0
2021-09-15 10:30:00,199.95,200.18,199.26,199.68,62258.0,184.9849,185.1977,184.3465,184.7351,62258.0
2021-09-15 11:00:00,199.73,200.51,199.59,200.48,65875.0,184.7814,185.503,184.6518,185.4752,65875.0
2021-09-15 11:30:00,200.46,200.51,199.75,200.04,46795.0,185.4567,185.503,184.7999,185.0682,46795.0
2021-09-15 12:00:00,200.09,200.59,199.95,200.43,35391.0,185.1144,185.577,184.9849,185.429,35391.0
2021-09-15 12:30:00,200.44,200.71,200.35,200.53,41605.0,185.4382,185.688,185.355,185.5215,41605.0
2021-09-15 13:00:00,200.57,200.85,200.49,200.74,35646.0,185.5585,185.8175,185.4845,185.7158,35646.0
2021-09-15 13:30:00,200.77,200.82,200.26,200.55,70641.0,185.7435,185.7898,185.2717,185.54,70641.0
2021-09-15 14:00:00,200.62,200.77,200.36,200.56,53246.0,185.6048,185.7435,185.3642,185.5492,53246.0
2021-09-15 14:30:00,200.52,200.87,200.47,200.56,21753.0,185.5122,185.836,185.466,185.5492,21753.0
2021-09-15 15:00:00,200.61,200.81,200.5,200.67,25498.0,185.5955,185.7805,185.4937,185.651,25498.0
2021-09-15 15:30:00,200.63,200.89,200.27,200.47,106019.0,185.614,185.8545,185.281,185.466,106019.0
2021-09-16 09:30:00,200.68,201.53,200.07,200.47,46838.0,185.6603,186.4466,185.0959,185.466,46838.0
2021-09-16 10:00:00,200.34,200.46,199.5,199.62,35462.0,185.3457,185.4567,184.5686,184.6796,35462.0
2021-09-16 10:30:00,199.43,199.92,199.0,199.16,23954.0,184.5038,184.9571,184.106,184.254,23954.0
2021-09-16 11:00:00,199.21,199.88,199.15,199.85,14742.0,184.3003,184.9201,184.2448,184.8924,14742.0
2021-09-16 11:30:00,199.84,199.95,199.51,199.66,17039.0,184.8831,184.9849,184.5778,184.7166,17039.0
2021-09-16 12:00:00,199.68,199.69,199.29,199.4,66190.0,184.7351,184.7444,184.3743,184.4761,66190.0
2021-09-16 12:30:00,199.46,199.46,198.97,199.0,33463.0,184.5316,184.5316,184.0782,184.106,33463.0
2021-09-16 13:00:00,198.99,199.12,198.82,199.05,18422.0,184.0968,184.217,183.9395,184.1523,18422.0
2021-09-16 13:30:00,199.11,199.36,198.7,199.32,27116.0,184.2078,184.4391,183.8285,184.4021,27116.0
2021-09-16 14:00:00,199.29,199.42,199.02,199.07,28146.0,184.3743,184.4946,184.1245,184.1708,28146.0
2021-09-16 14:30:00,199.03,199.32,198.93,199.21,26099.0,184.1338,184.4021,184.0412,184.3003,26099.0
2021-09-16 15:00:00,199.26,199.59,198.99,199.04,85186.0,184.3465,184.6518,184.0968,184.143,85186.0
2021-09-16 15:30:00,199.02,199.04,198.2,198.4,265810.0,184.1245,184.143,183.3659,183.5509,265810.0
2021-09-17 09:30:00,198.36,198.73,197.42,197.73,394741.0,183.5139,183.8562,182.6443,182.9311,394741.0
2021-09-17 10:00:00,197.68,198.25,197.51,198.13,57423.0,182.8848,183.4121,182.7275,183.3011,57423.0
2021-09-17 10:30:00,198.08,198.17,197.44,197.76,41076.0,183.2549,183.3381,182.6628,182.9588,41076.0
2021-09-17 11:00:00,197.67,198.4,197.65,198.25,31914.0,182.8755,183.5509,182.857,183.4121,31914.0
2021-09-17 11:30:00,198.21,198.24,197.74,198.24,40211.0,183.3751,183.4029,182.9403,183.4029,40211.0
2021-09-17 12:00:00,198.21,198.64,197.86,197.87,40603.0,183.3751,183.7729,183.0513,183.0606,40603.0
2021-09-17 12:30:00,197.82,198.07,197.43,197.97,40794.0,183.0143,183.2456,182.6535,183.1531,40794.0
2021-09-17 13:00:00,197.93,197.98,197.67,197.89,34126.0,183.1161,183.1623,182.8755,183.0791,34126.0
2021-09-17 13:30:00,197.84,198.0,197.66,197.91,36001.0,183.0328,183.1808,182.8663,183.0976,36001.0
2021-09-17 14:00:00,197.86,198.4,197.77,198.34,26831.0,183.0513,183.5509,182.9681,183.4954,26831.0
2021-09-17 14:30:00,198.28,198.62,198.14,198.48,38548.0,183.4399,183.7544,183.3104,183.6249,38548.0
2021-09-17 15:00:00,198.53,198.78,198.37,198.42,50485.0,183.6712,183.9025,183.5232,183.5694,50485.0
2021-09-17 15:30:00,198.44,199.78,198.16,198.74,264429.0,183.5879,184.8276,183.3289,183.8655,264429.0
2021-09-20 09:30:00,196.39,198.57,196.17,198.3,82759.0,181.6913,183.7082,181.4878,183.4584,82759.0
2021-09-20 10:00:00,198.32,198.76,197.71,198.76,50971.0,183.4769,183.884,182.9126,183.884,50971.0
2021-09-20 10:30:00,198.71,199.53,198.2,198.41,70632.0,183.8377,184.5963,183.3659,183.5602,70632.0
2021-09-20 11:00:00,198.48,198.69,198.1,198.3,39323.0,183.6249,183.8192,183.2734,183.4584,39323.0
2021-09-20 11:30:00,198.18,198.18,197.37,197.39,31049.0,183.3474,183.3474,182.598,182.6165,31049.0
2021-09-20 12:00:00,197.44,197.44,196.84,197.35,38725.0,182.6628,182.6628,182.1077,182.5795,38725.0
2021-09-20 12:30:00,197.25,197.63,197.15,197.22,51874.0,182.487,182.8385,182.3945,182.4592,51874.0
2021-09-20 13:00:00,197.21,197.28,196.17,196.62,52227.0,182.45,182.5147,181.4878,181.9041,52227.0
2021-09-20 13:30:00,196.66,196.99,196.48,196.96,34453.0,181.9411,182.2464,181.7746,182.2187,34453.0
2021-09-20 14:00:00,196.93,197.1,196.51,196.75,68669.0,182.1909,182.3482,181.8024,182.0244,68669.0
2021-09-20 14:30:00,196.74,196.92,196.43,196.57,51962.0,182.0152,182.1817,181.7284,181.8579,51962.0
2021-09-20 15:00:00,196.64,196.79,196.1,196.71,46092.0,181.9226,182.0614,181.4231,181.9874,46092.0
2021-09-20 15:30:00,196.74,198.96,196.71,198.81,298683.0,182.0152,184.069,181.9874,183.9302,298683.0
2021-09-21 09:30:00,199.25,199.39,198.09,198.23,59814.0,184.3373,184.4668,183.2641,183.3936,59814.0
2021-09-21 10:00:00,198.26,198.4,196.62,196.98,26611.0,183.4214,183.5509,181.9041,182.2372,26611.0
2021-09-21 10:30:00,196.98,197.1,196.35,196.75,16398.0,182.2372,182.3482,181.6543,182.0244,16398.0
2021-09-21 11:00:00,196.63,197.33,196.48,197.06,15729.0,181.9134,182.561,181.7746,182.3112,15729.0
2021-09-21 11:30:00,197.25,197.87,197.25,197.65,30712.0,182.487,183.0606,182.487,182.857,30712.0
2021-09-21 12:00:00,197.65,198.16,197.61,197.61,24590.0,182.857,183.3289,182.82,182.82,24590.0
2021-09-21 12:30:00,197.62,197.91,197.26,197.34,18762.0,182.8293,183.0976,182.4962,182.5702,18762.0
2021-09-21 13:00:00,197.35,197.47,196.92,196.93,13902.0,182.5795,182.6905,182.1817,182.1909,13902.0
2021-09-21 13:30:00,196.93,197.03,196.57,196.8,18855.0,182.1909,182.2834,181.8579,182.0707,18855.0
2021-09-21 14:00:00,196.81,196.93,196.45,196.46,21044.0,182.0799,182.1909,181.7469,181.7561,21044.0
2021-09-21 14:30:00,196.52,197.4,196.52,197.13,20819.0,181.8116,182.6258,181.8116,182.376,20819.0
2021-09-21 15:00:00,197.22,197.65,197.14,197.58,34601.0,182.4592,182.857,182.3852,182.7923,34601.0
2021-09-21 15:30:00,197.61,197.72,196.99,197.01,89589.0,182.82,182.9218,182.2464,182.2649,89589.0
2021-09-22 09:30:00,198.1,199.0,196.79,197.19,64450.0,183.2734,184.106,182.0614,182.4315,64450.0
2021-09-22 10:00:00,197.35,197.74,196.96,197.28,30604.0,182.5795,182.9403,182.2187,182.5147,30604.0
2021-09-22 10:30:00,197.36,197.94,197.19,197.84,28762.0,182.5887,183.1253,182.4315,183.0328,28762.0
2021-09-22 11:00:00,197.99,198.27,197.93,198.07,14927.0,183.1716,183.4306,183.1161,183.2456,14927.0
2021-09-22 11:30:00,198.03,198.85,198.01,198.58,15489.0,183.2086,183.9672,183.1901,183.7174,15489.0
2021-09-22 12:00:00,198.43,198.77,198.4,198.69,14732.0,183.5787,183.8932,183.5509,183.8192,14732.0
2021-09-22 12:30:00,198.76,198.85,198.43,198.63,11732.0,183.884,183.9672,183.5787,183.7637,11732.0
2021-09-22 13:00:00,198.58,198.63,198.35,198.53,12361.0,183.7174,183.7637,183.5047,183.6712,12361.0
2021-09-22 13:30:00,198.47,198.53,198.1,198.2,18003.0,183.6157,183.6712,183.2734,183.3659,18003.0
2021-09-22 14:00:00,198.22,199.0,198.02,198.61,18443.0,183.3844,184.106,183.1993,183.7452,18443.0
2021-09-22 14:30:00,198.62,198.63,197.63,197.82,25011.0,183.7544,183.7637,182.8385,183.0143,25011.0
2021-09-22 15:00:00,197.76,198.91,197.7,198.63,21920.0,182.9588,184.0227,182.9033,183.7637,21920.0
2021-09-22 15:30:00,198.58,198.66,197.75,198.31,97677.0,183.7174,183.7914,182.9496,183.4676,97677.0
2021-09-23 09:30:00,198.85,200.91,198.52,200.38,57029.0,183.9672,185.873,183.6619,185.3827,57029.0
2021-09-23 10:00:00,200.38,201.38,200.35,200.93,48214.0,185.3827,186.3079,185.355,185.8916,48214.0
2021-09-23 10:30:00,200.92,201.35,200.67,201.34,35457.0,185.8823,186.2801,185.651,186.2709,35457.0
2021-09-23 11:00:00,201.28,201.33,200.83,201.09,26104.0,186.2154,186.2616,185.799,186.0396,26104.0
2021-09-23 11:30:00,201.1,201.96,201.1,201.89,51644.0,186.0488,186.8445,186.0488,186.7797,51644.0
2021-09-23 12:00:00,201.92,202.21,201.84,202.06,33831.0,186.8075,187.0758,186.7334,186.937,33831.0
2021-09-23 12:30:00,202.06,202.22,201.93,202.01,15302.0,186.937,187.085,186.8167,186.8907,15302.0
2021-09-23 13:00:00,202.01,202.31,201.95,202.05,16316.0,186.8907,187.1683,186.8352,186.9277,16316.0
2021-09-23 13:30:00,202.08,202.31,202.07,202.29,23148.0,186.9555,187.1683,186.9462,187.1498,23148.0
2021-09-23 14:00:00,202.3,202.46,202.06,202.07,17388.0,187.159,187.307,186.937,186.9462,17388.0
2021-09-23 14:30:00,202.1,202.22,201.84,201.84,27211.0,186.974,187.085,186.7334,186.7334,27211.0
2021-09-23 15:00:00,201.87,201.89,201.43,201.71,31315.0,186.7612,186.7797,186.3541,186.6132,31315.0
2021-09-23 15:30:00,201.7,201.81,201.29,201.39,111957.0,186.6039,186.7057,186.2246,186.3171,111957.0
2021-09-24 09:30:00,200.95,202.52,200.72,202.48,60395.0,185.9101,187.3626,185.6973,187.3255,60395.0
2021-09-24 10:00:00,202.55,202.89,201.81,202.36,39962.0,187.3903,187.7049,186.7057,187.2145,39962.0
2021-09-24 10:30:00,202.3,202.35,201.55,201.62,27121.0,187.159,187.2053,186.4651,186.5299,27121.0
2021-09-24 11:00:00,201.7,202.19,201.56,201.65,29633.0,186.6039,187.0572,186.4744,186.5577,29633.0
2021-09-24 11:30:00,201.64,201.68,201.03,201.39,24121.0,186.5484,186.5854,185.9841,186.3171,24121.0
2021-09-24 12:00:00,201.41,201.45,201.14,201.14,19515.0,186.3356,186.3726,186.0858,186.0858,19515.0
2021-09-24 12:30:00,201.14,201.43,201.09,201.25,13171.0,186.0858,186.3541,186.0396,186.1876,13171.0
2021-09-24 13:00:00,201.16,201.5,201.15,201.44,15056.0,186.1043,186.4189,186.0951,186.3634,15056.0
2021-09-24 13:30:00,201.46,201.57,201.22,201.54,14509.0,186.3819,186.4837,186.1598,186.4559,14509.0
2021-09-24 14:00:00,201.56,201.77,201.48,201.76,15857.0,186.4744,186.6687,186.4004,186.6594,15857.0
2021-09-24 14:30:00,201.77,201.78,201.48,201.61,27275.0,186.6687,186.6779,186.4004,186.5207,27275.0
2021-09-24 15:00:00,201.57,201.92,201.38,201.87,23449.0,186.4837,186.8075,186.3079,186.7612,23449.0
2021-09-24 15:30:00,201.92,202.41,201.9,202.22,91415.0,186.8075,187.2608,186.789,187.085,91415.0
2021-09-27 09:30:00,201.39,202.44,201.13,202.24,61102.0,186.3171,187.2885,186.0766,187.1035,61102.0
2021-09-27 10:00:00,202.17,203.17,201.74,202.61,43419.0,187.0387,187.9639,186.6409,187.4458,43419.0
2021-09-27 10:30:00,202.67,203.11,201.85,202.03,40536.0,187.5013,187.9084,186.7427,186.9092,40536.0
2021-09-27 11:00:00,202.03,202.32,201.43,201.81,29245.0,186.9092,187.1775,186.3541,186.7057,29245.0
2021-09-27 11:30:00,201.79,201.83,201.17,201.44,27198.0,186.6872,186.7242,186.1136,186.3634,27198.0
2021-09-27 12:00:00,201.47,201.98,201.43,201.87,25053.0,186.3911,186.863,186.3541,186.7612,25053.0
2021-09-27 12:30:00,201.87,201.92,201.43,201.79,23190.0,186.7612,186.8075,186.3541,186.6872,23190.0
2021-09-27 13:00:00,201.78,202.28,201.72,202.28,20538.0,186.6779,187.1405,186.6224,187.1405,20538.0
2021-09-27 13:30:00,202.28,202.6,202.19,202.51,33715.0,187.1405,187.4366,187.0572,187.3533,33715.0
2021-09-27 14:00:00,202.53,202.6,202.32,202.6,15773.0,187.3718,187.4366,187.1775,187.4366,15773.0
2021-09-27 14:30:00,202.62,202.79,202.38,202.39,56953.0,187.4551,187.6123,187.233,187.2423,56953.0
2021-09-27 15:00:00,202.35,202.44,202.06,202.24,22290.0,187.2053,187.2885,186.937,187.1035,22290.0
2021-09-27 15:30:00,202.17,202.27,201.44,201.7,99474.0,187.0387,187.1313,186.3634,186.6039,99474.0
2021-09-28 09:30:00,199.79,200.51,198.85,200.18,82251.0,184.8369,185.503,183.9672,185.1977,82251.0
2021-09-28 10:00:00,200.18,200.23,198.84,199.35,64045.0,185.1977,185.2439,183.958,184.4298,64045.0
2021-09-28 10:30:00,199.27,199.67,198.76,198.98,29415.0,184.3558,184.7259,183.884,184.0875,29415.0
2021-09-28 11:00:00,199.2,199.21,198.49,198.79,26199.0,184.291,184.3003,183.6342,183.9117,26199.0
2021-09-28 11:30:00,198.83,199.06,198.42,198.58,18539.0,183.9487,184.1615,183.5694,183.7174,18539.0
2021-09-28 12:00:00,198.53,198.53,197.64,197.66,19242.0,183.6712,183.6712,182.8478,182.8663,19242.0
2021-09-28 12:30:00,197.63,197.7,197.34,197.45,19208.0,182.8385,182.9033,182.5702,182.672,19208.0
2021-09-28 13:00:00,197.4,197.81,197.14,197.69,20524.0,182.6258,183.0051,182.3852,182.894,20524.0
2021-09-28 13:30:00,197.7,197.77,197.19,197.21,23637.0,182.9033,182.9681,182.4315,182.45,23637.0
2021-09-28 14:00:00,197.15,198.03,197.01,198.03,19976.0,182.3945,183.2086,182.2649,183.2086,19976.0
2021-09-28 14:30:00,197.95,198.43,197.69,198.24,17622.0,183.1346,183.5787,182.894,183.4029,17622.0
2021-09-28 15:00:00,198.19,198.56,197.85,197.87,30342.0,183.3566,183.6989,183.0421,183.0606,30342.0
2021-09-28 15:30:00,197.76,198.05,196.78,197.27,169770.0,182.9588,183.2271,182.0522,182.5055,169770.0
2021-09-29 09:30:00,198.03,199.44,197.75,199.34,69129.0,183.2086,184.5131,182.9496,184.4206,69129.0
2021-09-29 10:00:00,199.41,199.86,199.18,199.5,35659.0,184.4853,184.9016,184.2725,184.5686,35659.0
2021-09-29 10:30:00,199.34,199.87,198.91,199.86,41533.0,184.4206,184.9109,184.0227,184.9016,41533.0
2021-09-29 11:00:00,199.81,199.89,199.33,199.51,24398.0,184.8554,184.9294,184.4113,184.5778,24398.0
2021-09-29 11:30:00,199.45,199.83,199.36,199.65,15959.0,184.5223,184.8739,184.4391,184.7074,15959.0
2021-09-29 12:00:00,199.62,199.91,199.28,199.46,19683.0,184.6796,184.9479,184.365,184.5316,19683.0
2021-09-29 12:30:00,199.39,199.79,199.37,199.55,18357.0,184.4668,184.8369,184.4483,184.6148,18357.0
2021-09-29 13:00:00,199.49,199.5,199.07,199.08,30364.0,184.5593,184.5686,184.1708,184.18,30364.0
2021-09-29 13:30:00,199.09,199.34,198.89,199.23,24523.0,184.1893,184.4206,184.0042,184.3188,24523.0
2021-09-29 14:00:00,199.21,200.33,199.15,200.26,36466.0,184.3003,185.3365,184.2448,185.2717,36466.0
2021-09-29 14:30:00,200.29,200.7,200.29,200.49,20772.0,185.2995,185.6788,185.2995,185.4845,20772.0
2021-09-29 15:00:00,200.46,200.46,199.98,200.24,28096.0,185.4567,185.4567,185.0127,185.2532,28096.0
2021-09-29 15:30:00,200.21,200.34,199.28,199.61,121364.0,185.2254,185.3457,184.365,184.6703,121364.0
2021-09-30 09:30:00,200.47,203.89,200.25,203.8,146825.0,185.466,188.63,185.2624,188.5468,146825.0
2021-09-30 10:00:00,203.84,204.34,201.84,201.84,101826.0,188.5838,189.0463,186.7334,186.7334,101826.0
2021-09-30 10:30:00,201.85,202.04,201.23,201.94,119307.0,186.7427,186.9185,186.1691,186.826,119307.0
2021-09-30 11:00:00,201.96,202.22,201.3,201.64,29045.0,186.8445,187.085,186.2339,186.5484,29045.0
2021-09-30 11:30:00,201.64,201.65,200.15,200.91,25115.0,186.5484,186.5577,185.1699,185.873,25115.0
2021-09-30 12:00:00,200.86,200.95,200.09,200.28,27374.0,185.8268,185.9101,185.1144,185.2902,27374.0
2021-09-30 12:30:00,200.16,200.72,200.03,200.07,23780.0,185.1792,185.6973,185.0589,185.0959,23780.0
2021-09-30 13:00:00,200.12,200.73,200.1,200.2,20142.0,185.1422,185.7065,185.1237,185.2162,20142.0
2021-09-30 13:30:00,200.13,200.67,199.94,200.49,25433.0,185.1514,185.651,184.9756,185.4845,25433.0
2021-09-30 14:00:00,200.62,201.39,200.62,201.39,48894.0,185.6048,186.3171,185.6048,186.3171,48894.0
2021-09-30 14:30:00,201.36,202.23,201.31,201.58,28666.0,186.2894,187.0943,186.2431,186.4929,28666.0
2021-09-30 15:00:00,201.59,202.17,201.57,201.59,46572.0,186.5022,187.0387,186.4837,186.5022,46572.0
2021-09-30 15:30:00,201.57,201.71,199.71,199.89,250138.0,186.4837,186.6132,184.7629,184.9294,250138.0
2021-10-01 09:30:00,200.51,200.78,197.37,198.28,85246.0,185.503,185.7528,182.598,183.4399,85246.0
2021-10-01 10:00:00,198.16,198.67,197.13,197.45,54819.0,183.3289,183.8007,182.376,182.672,54819.0
2021-10-01 10:30:00,197.4,198.14,197.01,198.12,51258.0,182.6258,183.3104,182.2649,183.2919,51258.0
2021-10-01 11:00:00,198.11,199.36,198.11,198.92,52593.0,183.2826,184.4391,183.2826,184.032,52593.0
2021-10-01 11:30:00,198.88,200.15,198.84,200.12,27495.0,183.995,185.1699,183.958,185.1422,27495.0
2021-10-01 12:00:00,200.27,200.65,199.89,200.53,24368.0,185.281,185.6325,184.9294,185.5215,24368.0
2021-10-01 12:30:00,200.56,201.01,200.46,200.6,15435.0,185.5492,185.9656,185.4567,185.5863,15435.0
2021-10-01 13:00:00,200.52,201.23,200.36,201.11,38950.0,185.5122,186.1691,185.3642,186.0581,38950.0
2021-10-01 13:30:00,201.2,201.72,201.16,201.33,32112.0,186.1413,186.6224,186.1043,186.2616,32112.0
2021-10-01 14:00:00,201.38,202.31,201.32,202.09,23544.0,186.3079,187.1683,186.2524,186.9647,23544.0
2021-10-01 14:30:00,202.1,202.6,202.1,202.56,27179.0,186.974,187.4366,186.974,187.3996,27179.0
2021-10-01 15:00:00,202.58,203.22,202.43,202.43,39072.0,187.4181,188.0102,187.2793,187.2793,39072.0
2021-10-01 15:30:00,202.44,202.62,201.69,201.99,153213.0,187.2885,187.4551,186.5947,186.8722,153213.0
2021-10-04 09:30:00,199.95,202.67,199.84,200.96,68560.0,184.9849,187.5013,184.8831,185.9193,68560.0
2021-10-04 10:00:00,200.95,201.21,200.09,200.58,50978.0,185.9101,186.1506,185.1144,185.5677,50978.0
2021-10-04 10:30:00,200.46,200.84,199.62,200.07,73403.0,185.4567,185.8083,184.6796,185.0959,73403.0
2021-10-04 11:00:00,200.11,200.54,199.62,200.13,37116.0,185.1329,185.5307,184.6796,185.1514,37116.0
2021-10-04 11:30:00,200.07,200.34,199.29,200.11,33132.0,185.0959,185.3457,184.3743,185.1329,33132.0
2021-10-04 12:00:00,200.04,200.31,199.83,199.98,24230.0,185.0682,185.318,184.8739,185.0127,24230.0
2021-10-04 12:30:00,200.06,200.25,199.51,199.9,20329.0,185.0867,185.2624,184.5778,184.9386,20329.0
2021-10-04 13:00:00,199.92,200.25,199.52,199.58,15816.0,184.9571,185.2624,184.5871,184.6426,15816.0
2021-10-04 13:30:00,199.71,199.94,199.63,199.74,25719.0,184.7629,184.9756,184.6889,184.7906,25719.0
2021-10-04 14:00:00,199.75,200.29,199.47,199.92,24617.0,184.7999,185.2995,184.5408,184.9571,24617.0
2021-10-04 14:30:00,199.87,200.04,199.66,199.8,22454.0,184.9109,185.0682,184.7166,184.8461,22454.0
2021-10-04 15:00:00,199.76,200.13,199.44,199.62,42993.0,184.8091,185.1514,184.5131,184.6796,42993.0
2021-10-04 15:30:00,199.63,200.34,199.21,200.1,142557.0,184.6889,185.3457,184.3003,185.1237,142557.0
2021-10-05 09:30:00,200.07,201.08,199.32,200.84,52625.0,185.0959,186.0303,184.4021,185.8083,52625.0
2021-10-05 10:00:00,200.85,203.06,200.85,202.93,31141.0,185.8175,187.8621,185.8175,187.7419,31141.0
2021-10-05 10:30:00,203.06,203.43,202.22,203.07,86773.0,187.8621,188.2044,187.085,187.8714,86773.0
2021-10-05 11:00:00,203.17,203.6,202.85,203.49,22868.0,187.9639,188.3617,187.6679,188.26,22868.0
2021-10-05 11:30:00,203.55,203.88,203.38,203.86,18360.0,188.3155,188.6208,188.1582,188.6023,18360.0
2021-10-05 12:00:00,203.89,204.42,203.83,203.99,16866.0,188.63,189.1203,188.5745,188.7225,16866.0
2021-10-05 12:30:00,203.95,204.19,203.85,204.05,15556.0,188.6855,188.9076,188.593,188.778,15556.0
2021-10-05 13:00:00,204.05,204.23,203.89,204.19,18570.0,188.778,188.9446,188.63,188.9076,18570.0
2021-10-05 13:30:00,204.23,204.67,204.23,204.35,23699.0,188.9446,189.3516,188.9446,189.0556,23699.0
2021-10-05 14:00:00,204.35,204.57,203.91,204.24,27321.0,189.0556,189.2591,188.6485,188.9538,27321.0
2021-10-05 14:30:00,204.29,204.56,204.26,204.45,17826.0,189.0001,189.2499,188.9723,189.1481,17826.0
2021-10-05 15:00:00,204.41,204.58,204.24,204.32,32815.0,189.1111,189.2684,188.9538,189.0278,32815.0
2021-10-05 15:30:00,204.32,204.71,203.59,203.84,116180.0,189.0278,189.3886,188.3525,188.5838,116180.0
2021-10-06 09:30:00,202.33,203.94,202.14,202.91,53321.0,187.1868,188.6763,187.011,187.7234,53321.0
2021-10-06 10:00:00,202.84,204.95,202.39,204.78,55412.0,187.6586,189.6107,187.2423,189.4534,55412.0
2021-10-06 10:30:00,204.76,204.96,203.87,204.19,59339.0,189.4349,189.6199,188.6115,188.9076,59339.0
2021-10-06 11:00:00,204.16,204.28,203.02,203.1,25165.0,188.8798,188.9908,187.8251,187.8991,25165.0
2021-10-06 11:30:00,203.1,203.8,202.55,203.78,26602.0,187.8991,188.5468,187.3903,188.5282,26602.0
2021-10-06 12:00:00,203.74,203.86,202.9,203.36,35580.0,188.4912,188.6023,187.7141,188.1397,35580.0
2021-10-06 12:30:00,203.25,203.68,203.16,203.36,23096.0,188.0379,188.4357,187.9547,188.1397,23096.0
2021-10-06 13:00:00,203.45,203.95,202.9,203.95,18151.0,188.2229,188.6855,187.7141,188.6855,18151.0
2021-10-06 13:30:00,203.94,204.29,203.71,203.91,99933.0,188.6763,189.0001,188.4635,188.6485,99933.0
2021-10-06 14:00:00,203.91,205.1,203.6,204.52,58623.0,188.6485,189.7495,188.3617,189.2129,58623.0
2021-10-06 14:30:00,204.56,204.9,204.36,204.36,30295.0,189.2499,189.5644,189.0648,189.0648,30295.0
2021-10-06 15:00:00,204.35,204.67,204.08,204.15,59293.0,189.0556,189.3516,188.8058,188.8706,59293.0
2021-10-06 15:30:00,204.08,205.21,204.03,204.98,243428.0,188.8058,189.8512,188.7595,189.6384,243428.0
2021-10-07 09:30:00,206.52,207.94,206.03,207.66,92534.0,191.0632,192.3769,190.6098,192.1179,92534.0
2021-10-07 10:00:00,207.84,208.46,207.65,208.15,109566.0,192.2844,192.858,192.1086,192.5712,109566.0
2021-10-07 10:30:00,208.12,208.71,207.96,208.43,125749.0,192.5434,193.0893,192.3954,192.8302,125749.0
2021-10-07 11:00:00,208.44,208.48,207.55,207.73,24966.0,192.8395,192.8765,192.0161,192.1826,24966.0
2021-10-07 11:30:00,207.73,208.4,207.51,208.2,37237.0,192.1826,192.8025,191.9791,192.6174,37237.0
2021-10-07 12:00:00,208.28,208.55,208.06,208.52,23838.0,192.6914,192.9412,192.4879,192.9135,23838.0
2021-10-07 12:30:00,208.55,208.78,208.45,208.74,23703.0,192.9412,193.154,192.8487,193.117,23703.0
2021-10-07 13:00:00,208.73,208.81,208.49,208.81,20092.0,193.1078,193.1818,192.8857,193.1818,20092.0
2021-10-07 13:30:00,208.8,208.8,208.1,208.29,41994.0,193.1725,193.1725,192.5249,192.7007,41994.0
2021-10-07 14:00:00,208.25,208.25,207.89,208.01,28843.0,192.6637,192.6637,192.3306,192.4417,28843.0
2021-10-07 14:30:00,208.06,208.1,207.57,207.62,25146.0,192.4879,192.5249,192.0346,192.0808,25146.0
2021-10-07 15:00:00,207.62,208.28,207.57,207.99,69682.0,192.0808,192.6914,192.0346,192.4232,69682.0
2021-10-07 15:30:00,208.01,208.15,207.21,207.57,222516.0,192.4417,192.5712,191.7015,192.0346,222516.0
2021-10-08 09:30:00,207.92,208.22,206.4,206.87,68359.0,192.3584,192.6359,190.9522,191.387,68359.0
2021-10-08 10:00:00,206.73,207.18,206.19,206.19,31194.0,191.2575,191.6738,190.7579,190.7579,31194.0
2021-10-08 10:30:00,206.24,207.0,205.94,206.78,34836.0,190.8041,191.5072,190.5266,191.3037,34836.0
2021-10-08 11:00:00,206.77,207.17,206.62,206.88,40223.0,191.2945,191.6645,191.1557,191.3962,40223.0
2021-10-08 11:30:00,206.93,207.04,206.54,206.78,47269.0,191.4425,191.5443,191.0817,191.3037,47269.0
2021-10-08 12:00:00,206.83,207.04,206.73,206.76,11859.0,191.35,191.5443,191.2575,191.2852,11859.0
2021-10-08 12:30:00,206.75,206.92,206.6,206.73,24948.0,191.276,191.4332,191.1372,191.2575,24948.0
2021-10-08 13:00:00,206.72,206.72,206.12,206.38,16451.0,191.2482,191.2482,190.6931,190.9337,16451.0
2021-10-08 13:30:00,206.31,206.55,206.2,206.53,47313.0,190.8689,191.0909,190.7671,191.0724,47313.0
2021-10-08 14:00:00,206.54,207.14,206.47,207.14,37581.0,191.0817,191.6368,191.0169,191.6368,37581.0
2021-10-08 14:30:00,207.16,207.22,207.02,207.13,25589.0,191.6553,191.7108,191.5258,191.6275,25589.0
2021-10-08 15:00:00,207.1,207.23,206.95,207.16,45722.0,191.5998,191.72,191.461,191.6553,45722.0
2021-10-08 15:30:00,207.14,207.17,206.11,206.15,136593.0,191.6368,191.6645,190.6839,190.7209,136593.0
2021-10-11 09:30:00,205.5,205.63,204.08,204.95,103790.0,190.1195,190.2398,188.8058,189.6107,103790.0
2021-10-11 10:00:00,205.14,205.42,204.96,205.21,45727.0,189.7865,190.0455,189.6199,189.8512,45727.0
2021-10-11 10:30:00,205.22,205.76,204.96,205.55,32062.0,189.8605,190.3601,189.6199,190.1658,32062.0
2021-10-11 11:00:00,205.55,205.67,205.12,205.12,19255.0,190.1658,190.2768,189.768,189.768,19255.0
2021-10-11 11:30:00,205.13,205.76,205.13,205.35,15667.0,189.7772,190.3601,189.7772,189.9807,15667.0
2021-10-11 12:00:00,205.33,205.36,204.57,205.0,15819.0,189.9622,189.99,189.2591,189.6569,15819.0
2021-10-11 12:30:00,205.0,205.07,204.82,205.0,18972.0,189.6569,189.7217,189.4904,189.6569,18972.0
2021-10-11 13:00:00,204.92,205.13,204.39,204.54,25246.0,189.5829,189.7772,189.0926,189.2314,25246.0
2021-10-11 13:30:00,204.49,204.83,204.45,204.76,18122.0,189.1851,189.4997,189.1481,189.4349,18122.0
2021-10-11 14:00:00,204.76,205.02,204.68,204.82,17285.0,189.4349,189.6754,189.3609,189.4904,17285.0
2021-10-11 14:30:00,204.78,204.89,204.53,204.78,11301.0,189.4534,189.5552,189.2221,189.4534,11301.0
2021-10-11 15:00:00,204.79,204.85,204.37,204.37,14910.0,189.4627,189.5182,189.0741,189.0741,14910.0
2021-10-11 15:30:00,204.36,204.45,203.63,203.73,98092.0,189.0648,189.1481,188.3895,188.482,98092.0
2021-10-12 09:30:00,203.79,204.22,203.06,203.47,47670.0,188.5375,188.9353,187.8621,188.2414,47670.0
2021-10-12 10:00:00,203.48,203.93,203.03,203.65,22651.0,188.2507,188.667,187.8344,188.408,22651.0
2021-10-12 10:30:00,203.49,203.95,203.28,203.82,28604.0,188.26,188.6855,188.0657,188.5653,28604.0
2021-10-12 11:00:00,203.92,204.26,203.86,204.05,34547.0,188.6578,188.9723,188.6023,188.778,34547.0
2021-10-12 11:30:00,204.03,204.1,203.52,204.08,23667.0,188.7595,188.8243,188.2877,188.8058,23667.0
2021-10-12 12:00:00,204.12,204.64,203.92,203.92,23219.0,188.8428,189.3239,188.6578,188.6578,23219.0
2021-10-12 12:30:00,203.92,203.92,203.45,203.52,17128.0,188.6578,188.6578,188.2229,188.2877,17128.0
2021-10-12 13:00:00,203.57,203.57,203.14,203.34,23363.0,188.334,188.334,187.9361,188.1212,23363.0
2021-10-12 13:30:00,203.39,203.54,203.06,203.06,30081.0,188.1674,188.3062,187.8621,187.8621,30081.0
2021-10-12 14:00:00,203.06,203.95,203.01,203.54,23406.0,187.8621,188.6855,187.8159,188.3062,23406.0
2021-10-12 14:30:00,203.61,203.63,203.07,203.4,36025.0,188.371,188.3895,187.8714,188.1767,36025.0
2021-10-12 15:00:00,203.32,204.08,203.31,203.92,63923.0,188.1027,188.8058,188.0934,188.6578,63923.0
2021-10-12 15:30:00,203.92,204.07,203.27,203.79,135961.0,188.6578,188.7965,188.0564,188.5375,135961.0
2021-10-13 09:30:00,205.18,205.76,203.4,203.48,44956.0,189.8235,190.3601,188.1767,188.2507,44956.0
2021-10-13 10:00:00,203.53,203.74,202.25,202.34,26590.0,188.297,188.4912,187.1128,187.196,26590.0
2021-10-13 10:30:00,202.41,203.25,202.31,202.76,18186.0,187.2608,188.0379,187.1683,187.5846,18186.0
2021-10-13 11:00:00,202.7,203.0,202.41,202.88,25757.0,187.5291,187.8066,187.2608,187.6956,25757.0
2021-10-13 11:30:00,202.92,204.12,202.83,203.91,12891.0,187.7326,188.8428,187.6493,188.6485,12891.0
2021-10-13 12:00:00,203.77,204.07,203.52,203.94,18318.0,188.519,188.7965,188.2877,188.6763,18318.0
2021-10-13 12:30:00,203.99,204.02,203.69,203.88,26251.0,188.7225,188.7503,188.445,188.6208,26251.0
2021-10-13 13:00:00,203.88,204.7,203.86,204.65,13675.0,188.6208,189.3794,188.6023,189.3331,13675.0
2021-10-13 13:30:00,204.79,205.05,204.66,204.76,21848.0,189.4627,189.7032,189.3424,189.4349,21848.0
2021-10-13 14:00:00,204.73,205.25,204.45,204.81,20447.0,189.4071,189.8882,189.1481,189.4812,20447.0
2021-10-13 14:30:00,204.83,204.87,204.42,204.59,21788.0,189.4997,189.5367,189.1203,189.2776,21788.0
2021-10-13 15:00:00,204.56,205.02,204.41,204.47,33646.0,189.2499,189.6754,189.1111,189.1666,33646.0
2021-10-13 15:30:00,204.48,205.24,204.48,205.23,145891.0,189.1759,189.879,189.1759,189.8697,145891.0
2021-10-14 09:30:00,206.36,207.5,206.21,206.72,55340.0,190.9151,191.9698,190.7764,191.2482,55340.0
2021-10-14 10:00:00,206.71,208.12,206.71,207.17,43352.0,191.239,192.5434,191.239,191.6645,43352.0
2021-10-14 10:30:00,207.12,207.5,206.81,207.48,39195.0,191.6183,191.9698,191.3315,191.9513,39195.0
2021-10-14 11:00:00,207.49,207.99,207.45,207.53,22489.0,191.9606,192.4232,191.9236,191.9976,22489.0
2021-10-14 11:30:00,207.6,208.31,207.6,208.31,20186.0,192.0623,192.7192,192.0623,192.7192,20186.0
2021-10-14 12:00:00,208.3,208.42,208.2,208.36,19450.0,192.71,192.821,192.6174,192.7655,19450.0
2021-10-14 12:30:00,208.39,208.64,208.2,208.64,19842.0,192.7932,193.0245,192.6174,193.0245,19842.0
2021-10-14 13:00:00,208.66,208.74,208.25,208.25,18544.0,193.043,193.117,192.6637,192.6637,18544.0
2021-10-14 13:30:00,208.28,208.7,208.28,208.55,22026.0,192.6914,193.08,192.6914,192.9412,22026.0
2021-10-14 14:00:00,208.57,208.95,208.44,208.92,20632.0,192.9597,193.3113,192.8395,193.2835,20632.0
2021-10-14 14:30:00,208.93,208.93,208.53,208.81,27401.0,193.2928,193.2928,192.9227,193.1818,27401.0
2021-10-14 15:00:00,208.87,208.87,208.62,208.68,31935.0,193.2373,193.2373,193.006,193.0615,31935.0
2021-10-14 15:30:00,208.7,208.82,208.29,208.55,194828.0,193.08,193.191,192.7007,192.9412,194828.0
2021-10-15 09:30:00,209.83,210.45,209.14,210.18,159559.0,194.1254,194.699,193.4871,194.4492,159559.0
2021-10-15 10:00:00,210.09,210.91,209.87,210.43,55089.0,194.366,195.1246,194.1624,194.6805,55089.0
2021-10-15 10:30:00,210.55,211.29,210.55,211.09,40097.0,194.7916,195.4762,194.7916,195.2911,40097.0
2021-10-15 11:00:00,211.1,211.23,210.72,211.22,47207.0,195.3004,195.4207,194.9488,195.4114,47207.0
2021-10-15 11:30:00,211.21,211.29,210.55,211.2,76496.0,195.4022,195.4762,194.7916,195.3929,76496.0
2021-10-15 12:00:00,211.2,211.78,211.15,211.61,48292.0,195.3929,195.9295,195.3466,195.7722,48292.0
2021-10-15 12:30:00,211.64,211.93,211.53,211.73,44317.0,195.8,196.0683,195.6982,195.8832,44317.0
2021-10-15 13:00:00,211.72,211.87,211.57,211.84,20233.0,195.874,196.0128,195.7352,195.985,20233.0
2021-10-15 13:30:00,211.84,212.28,211.8,212.13,24153.0,195.985,196.3921,195.948,196.2533,24153.0
2021-10-15 14:00:00,212.19,212.65,212.19,212.61,32088.0,196.3088,196.7344,196.3088,196.6974,32088.0
2021-10-15 14:30:00,212.66,212.68,212.38,212.56,35235.0,196.7436,196.7621,196.4846,196.6511,35235.0
2021-10-15 15:00:00,212.51,212.72,211.98,212.68,50665.0,196.6049,196.7991,196.1145,196.7621,50665.0
2021-10-15 15:30:00,212.67,213.05,212.38,213.01,184193.0,196.7529,197.1044,196.4846,197.0674,184193.0
2021-10-18 09:30:00,211.44,212.05,210.5,211.6,58908.0,195.6149,196.1793,194.7453,195.763,58908.0
2021-10-18 10:00:00,211.52,212.21,211.52,212.04,28320.0,195.689,196.3273,195.689,196.17,28320.0
2021-10-18 10:30:00,212.11,212.9,211.85,212.87,28393.0,196.2348,196.9657,195.9943,196.9379,28393.0
2021-10-18 11:00:00,212.92,213.65,212.76,213.4,23038.0,196.9842,197.6595,196.8361,197.4282,23038.0
2021-10-18 11:30:00,213.38,213.49,213.14,213.3,15056.0,197.4097,197.5115,197.1877,197.3357,15056.0
2021-10-18 12:00:00,213.33,213.4,212.58,212.79,21471.0,197.3635,197.4282,196.6696,196.8639,21471.0
2021-10-18 12:30:00,212.76,212.89,212.56,212.72,16164.0,196.8361,196.9564,196.6511,196.7991,16164.0
2021-10-18 13:00:00,212.73,213.02,212.67,212.85,16888.0,196.8084,197.0767,196.7529,196.9194,16888.0
2021-10-18 13:30:00,212.89,212.96,212.65,212.71,31039.0,196.9564,197.0212,196.7344,196.7899,31039.0
2021-10-18 14:00:00,212.65,212.74,212.49,212.66,30707.0,196.7344,196.8176,196.5864,196.7436,30707.0
2021-10-18 14:30:00,212.61,212.68,212.38,212.38,40253.0,196.6974,196.7621,196.4846,196.4846,40253.0
2021-10-18 15:00:00,212.39,212.45,212.15,212.22,56913.0,196.4938,196.5493,196.2718,196.3366,56913.0
2021-10-18 15:30:00,212.19,212.68,211.85,212.65,175617.0,196.3088,196.7621,195.9943,196.7344,175617.0
2021-10-19 09:30:00,213.33,213.73,211.73,212.04,70178.0,197.3635,197.7335,195.8832,196.17,70178.0
2021-10-19 10:00:00,212.06,213.25,212.03,213.1,27737.0,196.1885,197.2895,196.1608,197.1507,27737.0
2021-10-19 10:30:00,213.13,213.33,212.8,213.16,26075.0,197.1785,197.3635,196.8732,197.2062,26075.0
2021-10-19 11:00:00,213.2,213.61,213.17,213.37,25393.0,197.2432,197.6225,197.2155,197.4005,25393.0
2021-10-19 11:30:00,213.35,213.48,213.19,213.46,12504.0,197.382,197.5023,197.234,197.4838,12504.0
2021-10-19 12:00:00,213.45,213.76,213.35,213.53,22269.0,197.4745,197.7613,197.382,197.5485,22269.0
2021-10-19 12:30:00,213.55,213.83,213.5,213.77,11551.0,197.567,197.8261,197.5208,197.7706,11551.0
2021-10-19 13:00:00,213.71,213.77,213.1,213.11,13219.0,197.715,197.7706,197.1507,197.16,13219.0
2021-10-19 13:30:00,213.08,213.08,212.69,212.83,17984.0,197.1322,197.1322,196.7714,196.9009,17984.0
2021-10-19 14:00:00,212.85,213.02,212.83,212.94,13055.0,196.9194,197.0767,196.9009,197.0027,13055.0
2021-10-19 14:30:00,212.95,213.25,212.76,213.18,21059.0,197.0119,197.2895,196.8361,197.2247,21059.0
2021-10-19 15:00:00,213.15,213.73,213.08,213.67,22991.0,197.197,197.7335,197.1322,197.678,22991.0
2021-10-19 15:30:00,213.63,214.08,213.48,214.07,100882.0,197.641,198.0574,197.5023,198.0481,100882.0
2021-10-20 09:30:00,214.99,215.31,213.79,214.89,63584.0,198.8992,199.1953,197.7891,198.8067,63584.0
2021-10-20 10:00:00,214.95,215.23,214.55,214.89,40826.0,198.8622,199.1213,198.4922,198.8067,40826.0
2021-10-20 10:30:00,214.84,215.09,214.55,214.7,42532.0,198.7605,198.9918,198.4922,198.6309,42532.0
2021-10-20 11:00:00,214.74,214.81,214.39,214.57,36238.0,198.668,198.7327,198.3442,198.5107,36238.0
2021-10-20 11:30:00,214.58,214.58,213.69,213.96,19836.0,198.5199,198.5199,197.6965,197.9463,19836.0
2021-10-20 12:00:00,213.9,214.66,213.85,214.36,19403.0,197.8908,198.5939,197.8446,198.3164,19403.0
2021-10-20 12:30:00,214.35,214.7,214.25,214.58,24371.0,198.3071,198.6309,198.2146,198.5199,24371.0
2021-10-20 13:00:00,214.54,214.54,213.85,214.07,26613.0,198.4829,198.4829,197.8446,198.0481,26613.0
2021-10-20 13:30:00,214.08,214.09,213.37,213.45,19152.0,198.0574,198.0666,197.4005,197.4745,19152.0
2021-10-20 14:00:00,213.48,213.81,213.32,213.38,20859.0,197.5023,197.8076,197.3542,197.4097,20859.0
2021-10-20 14:30:00,213.38,213.43,213.07,213.08,74956.0,197.4097,197.456,197.1229,197.1322,74956.0
2021-10-20 15:00:00,213.1,213.22,212.81,212.81,37781.0,197.1507,197.2617,196.8824,196.8824,37781.0
2021-10-20 15:30:00,212.8,213.06,212.5,213.06,87537.0,196.8732,197.1137,196.5956,197.1137,87537.0
2021-10-21 09:30:00,213.08,213.47,212.07,213.16,38694.0,197.1322,197.493,196.1978,197.2062,38694.0
2021-10-21 10:00:00,213.19,213.99,212.98,213.94,27216.0,197.234,197.9741,197.0397,197.9278,27216.0
2021-10-21 10:30:00,213.99,214.27,213.53,213.53,21917.0,197.9741,198.2331,197.5485,197.5485,21917.0
2021-10-21 11:00:00,213.49,214.22,213.43,214.15,17035.0,197.5115,198.1869,197.456,198.1221,17035.0
2021-10-21 11:30:00,214.19,214.81,214.19,214.67,22655.0,198.1591,198.7327,198.1591,198.6032,22655.0
2021-10-21 12:00:00,214.68,214.73,214.33,214.48,16247.0,198.6124,198.6587,198.2886,198.4274,16247.0
2021-10-21 12:30:00,214.48,214.52,214.0,214.16,12899.0,198.4274,198.4644,197.9833,198.1314,12899.0
2021-10-21 13:00:00,214.15,214.35,213.99,214.34,17641.0,198.1221,198.3071,197.9741,198.2979,17641.0
2021-10-21 13:30:00,214.34,214.5,214.31,214.4,18444.0,198.2979,198.4459,198.2701,198.3534,18444.0
2021-10-21 14:00:00,214.44,214.72,214.41,214.57,13199.0,198.3904,198.6495,198.3627,198.5107,13199.0
2021-10-21 14:30:00,214.55,214.58,214.41,214.53,13359.0,198.4922,198.5199,198.3627,198.4737,13359.0
2021-10-21 15:00:00,214.55,215.0,214.54,214.8,24823.0,198.4922,198.9085,198.4829,198.7235,24823.0
2021-10-21 15:30:00,214.84,214.88,214.35,214.68,110385.0,198.7605,198.7975,198.3071,198.6124,110385.0
2021-10-22 09:30:00,215.5,216.94,215.16,215.75,51082.0,199.3711,200.7033,199.0565,199.6024,51082.0
2021-10-22 10:00:00,215.95,217.0,215.83,216.97,28774.0,199.7874,200.7588,199.6764,200.7311,28774.0
2021-10-22 10:30:00,216.91,217.66,216.67,217.63,68670.0,200.6755,201.3694,200.4535,201.3417,68670.0
2021-10-22 11:00:00,217.55,217.83,217.17,217.27,34375.0,201.2676,201.5267,200.9161,201.0086,34375.0
2021-10-22 11:30:00,217.2,217.33,216.81,217.26,35044.0,200.9438,201.0641,200.583,200.9993,35044.0
2021-10-22 12:00:00,217.32,217.85,217.12,217.55,25853.0,201.0549,201.5452,200.8698,201.2676,25853.0
2021-10-22 12:30:00,217.57,218.17,217.44,217.89,39543.0,201.2861,201.8412,201.1659,201.5822,39543.0
2021-10-22 13:00:00,217.88,218.35,217.81,218.0,31558.0,201.5729,202.0078,201.5082,201.684,31558.0
2021-10-22 13:30:00,217.94,218.13,217.89,217.96,33810.0,201.6285,201.8042,201.5822,201.647,33810.0
2021-10-22 14:00:00,217.96,218.5,217.93,218.49,39248.0,201.647,202.1465,201.6192,202.1373,39248.0
2021-10-22 14:30:00,218.45,218.76,217.51,217.51,44028.0,202.1003,202.3871,201.2306,201.2306,44028.0
2021-10-22 15:00:00,217.49,217.78,217.26,217.47,44080.0,201.2121,201.4804,200.9993,201.1936,44080.0
2021-10-22 15:30:00,217.5,218.44,217.48,217.75,166912.0,201.2214,202.091,201.2029,201.4527,166912.0
2021-10-25 09:30:00,217.64,219.12,217.64,218.95,71948.0,201.3509,202.7201,201.3509,202.5629,71948.0
2021-10-25 10:00:00,218.98,219.26,217.3,217.63,31780.0,202.5906,202.8497,201.0364,201.3417,31780.0
2021-10-25 10:30:00,217.59,218.17,217.4,217.6,35028.0,201.3046,201.8412,201.1289,201.3139,35028.0
2021-10-25 11:00:00,217.52,218.07,217.44,217.75,30679.0,201.2399,201.7487,201.1659,201.4527,30679.0
2021-10-25 11:30:00,217.8,218.26,217.76,218.17,20452.0,201.4989,201.9245,201.4619,201.8412,20452.0
2021-10-25 12:00:00,218.07,218.46,217.99,218.04,10349.0,201.7487,202.1095,201.6747,201.721,10349.0
2021-10-25 12:30:00,217.94,218.17,217.85,218.15,9716.0,201.6285,201.8412,201.5452,201.8227,9716.0
2021-10-25 13:00:00,218.12,218.33,218.04,218.12,12701.0,201.795,201.9893,201.721,201.795,12701.0
2021-10-25 13:30:00,218.18,218.29,217.98,218.02,11747.0,201.8505,201.9523,201.6655,201.7025,11747.0
2021-10-25 14:00:00,218.01,218.02,217.57,217.76,16725.0,201.6932,201.7025,201.2861,201.4619,16725.0
2021-10-25 14:30:00,217.77,218.17,217.65,218.11,24823.0,201.4712,201.8412,201.3602,201.7857,24823.0
2021-10-25 15:00:00,218.12,218.23,217.68,217.85,22450.0,201.795,201.8967,201.3879,201.5452,22450.0
2021-10-25 15:30:00,217.82,218.1,217.59,218.01,83005.0,201.5174,201.7765,201.3046,201.6932,83005.0
2021-10-26 09:30:00,217.82,219.48,217.82,218.6,80918.0,201.5174,203.0532,201.5174,202.2391,80918.0
2021-10-26 10:00:00,218.53,219.04,218.22,218.58,30436.0,202.1743,202.6461,201.8875,202.2206,30436.0
2021-10-26 10:30:00,218.54,218.76,217.88,218.55,21729.0,202.1835,202.3871,201.5729,202.1928,21729.0
2021-10-26 11:00:00,218.69,219.16,218.69,218.98,21383.0,202.3223,202.7571,202.3223,202.5906,21383.0
2021-10-26 11:30:00,218.99,219.06,218.53,218.63,21830.0,202.5999,202.6646,202.1743,202.2668,21830.0
2021-10-26 12:00:00,218.62,218.82,218.23,218.82,19884.0,202.2576,202.4426,201.8967,202.4426,19884.0
2021-10-26 12:30:00,218.73,219.32,218.67,219.1,35539.0,202.3593,202.9052,202.3038,202.7016,35539.0
2021-10-26 13:00:00,219.08,219.42,218.87,219.4,52693.0,202.6831,202.9977,202.4888,202.9792,52693.0
2021-10-26 13:30:00,219.4,219.68,219.28,219.5,45854.0,202.9792,203.2382,202.8682,203.0717,45854.0
2021-10-26 14:00:00,219.53,219.7,219.15,219.15,36733.0,203.0995,203.2567,202.7479,202.7479,36733.0
2021-10-26 14:30:00,219.24,219.65,218.98,219.59,50693.0,202.8312,203.2105,202.5906,203.155,50693.0
2021-10-26 15:00:00,219.66,219.8,219.21,219.24,67266.0,203.2197,203.3492,202.8034,202.8312,67266.0
2021-10-26 15:30:00,219.28,220.14,218.68,219.0,164388.0,202.8682,203.6638,202.3131,202.6091,164388.0
2021-10-27 09:30:00,223.16,224.08,220.56,223.39,164108.0,206.4578,207.3089,204.0524,206.6706,164108.0
2021-10-27 10:00:00,223.59,223.75,221.79,222.46,52000.0,206.8556,207.0036,205.1903,205.8102,52000.0
2021-10-27 10:30:00,222.41,223.57,220.9,220.9,106575.0,205.7639,206.8371,204.3669,204.3669,106575.0
2021-10-27 11:00:00,220.86,223.79,220.54,223.56,55982.0,204.3299,207.0406,204.0339,206.8278,55982.0
2021-10-27 11:30:00,223.49,224.13,222.92,224.13,55080.0,206.7631,207.3552,206.2357,207.3552,55080.0
2021-10-27 12:00:00,224.15,224.76,223.74,224.06,49415.0,207.3737,207.938,206.9944,207.2904,49415.0
2021-10-27 12:30:00,224.09,224.17,223.19,223.48,31159.0,207.3182,207.3922,206.4855,206.7538,31159.0
2021-10-27 13:00:00,223.46,223.53,222.96,223.24,32180.0,206.7353,206.8001,206.2727,206.5318,32180.0
2021-10-27 13:30:00,223.32,223.86,223.24,223.78,38526.0,206.6058,207.1054,206.5318,207.0314,38526.0
2021-10-27 14:00:00,223.8,224.0,222.85,222.85,38345.0,207.0499,207.2349,206.171,206.171,38345.0
2021-10-27 14:30:00,222.93,222.98,222.23,222.24,47268.0,206.245,206.2912,205.5974,205.6066,47268.0
2021-10-27 15:00:00,222.21,222.55,222.04,222.52,86309.0,205.5789,205.8934,205.4216,205.8657,86309.0
2021-10-27 15:30:00,222.52,222.55,221.37,222.14,312115.0,205.8657,205.8934,204.8017,205.5141,312115.0
2021-10-28 09:30:00,222.38,223.79,221.39,223.21,80815.0,205.7361,207.0406,204.8202,206.504,80815.0
2021-10-28 10:00:00,223.2,223.41,221.36,222.64,63432.0,206.4948,206.6891,204.7925,205.9767,63432.0
2021-10-28 10:30:00,222.59,222.59,221.47,221.77,34919.0,205.9304,205.9304,204.8943,205.1718,34919.0
2021-10-28 11:00:00,221.81,222.1,221.15,222.07,63919.0,205.2088,205.4771,204.5982,205.4493,63919.0
2021-10-28 11:30:00,221.94,223.18,221.78,223.07,35279.0,205.3291,206.4763,205.1811,206.3745,35279.0
2021-10-28 12:00:00,223.07,223.68,222.95,223.27,48001.0,206.3745,206.9388,206.2635,206.5595,48001.0
2021-10-28 12:30:00,223.33,223.61,222.62,222.69,36880.0,206.615,206.8741,205.9582,206.0229,36880.0
2021-10-28 13:00:00,222.77,222.81,222.21,222.23,34858.0,206.097,206.134,205.5789,205.5974,34858.0
2021-10-28 13:30:00,222.23,222.5,222.01,222.15,28101.0,205.5974,205.8472,205.3938,205.5234,28101.0
2021-10-28 14:00:00,222.13,222.45,221.96,222.12,31167.0,205.5049,205.8009,205.3476,205.4956,31167.0
2021-10-28 14:30:00,222.09,222.09,221.72,221.93,31995.0,205.4678,205.4678,205.1255,205.3198,31995.0
2021-10-28 15:00:00,221.9,222.2,221.74,222.09,39139.0,205.2921,205.5696,205.144,205.4678,39139.0
2021-10-28 15:30:00,222.08,223.0,221.98,222.93,189911.0,205.4586,206.3097,205.3661,206.245,189911.0
2021-10-29 09:30:00,222.42,224.24,222.09,223.34,79100.0,205.7732,207.4569,205.4678,206.6243,79100.0
2021-10-29 10:00:00,223.22,224.55,223.08,223.86,104628.0,206.5133,207.7437,206.3838,207.1054,104628.0
2021-10-29 10:30:00,223.86,224.45,223.62,224.31,55946.0,207.1054,207.6512,206.8833,207.5217,55946.0
2021-10-29 11:00:00,224.31,224.69,224.07,224.07,29729.0,207.5217,207.8733,207.2997,207.2997,29729.0
2021-10-29 11:30:00,224.08,224.5,223.89,224.32,53913.0,207.3089,207.6975,207.1331,207.5309,53913.0
2021-10-29 12:00:00,224.34,225.0,224.29,224.97,39992.0,207.5495,208.1601,207.5032,208.1323,39992.0
2021-10-29 12:30:00,224.95,224.95,224.29,224.35,29483.0,208.1138,208.1138,207.5032,207.5587,29483.0
2021-10-29 13:00:00,224.36,224.54,224.16,224.28,28310.0,207.568,207.7345,207.3829,207.4939,28310.0
2021-10-29 13:30:00,224.27,224.52,224.19,224.36,42592.0,207.4847,207.716,207.4107,207.568,42592.0
2021-10-29 14:00:00,224.33,224.7,224.21,224.31,57749.0,207.5402,207.8825,207.4292,207.5217,57749.0
2021-10-29 14:30:00,224.28,224.73,224.28,224.53,30566.0,207.4939,207.9103,207.4939,207.7252,30566.0
2021-10-29 15:00:00,224.53,224.88,224.2,224.21,39691.0,207.7252,208.049,207.4199,207.4292,39691.0
2021-10-29 15:30:00,224.2,224.81,224.06,224.48,179143.0,207.4199,207.9843,207.2904,207.679,179143.0
2021-11-01 09:30:00,224.42,224.62,222.61,223.23,50261.0,207.6235,207.8085,205.9489,206.5225,50261.0
2021-11-01 10:00:00,223.12,223.24,222.2,222.24,52548.0,206.4208,206.5318,205.5696,205.6066,52548.0
2021-11-01 10:30:00,222.24,222.47,221.67,221.79,61541.0,205.6066,205.8194,205.0793,205.1903,61541.0
2021-11-01 11:00:00,221.78,222.77,221.41,222.4,37709.0,205.1811,206.097,204.8387,205.7546,37709.0
2021-11-01 11:30:00,222.47,222.7,221.75,222.08,26865.0,205.8194,206.0322,205.1533,205.4586,26865.0
2021-11-01 12:00:00,222.22,222.38,222.07,222.36,17192.0,205.5881,205.7361,205.4493,205.7176,17192.0
2021-11-01 12:30:00,222.36,222.8,222.22,222.57,23427.0,205.7176,206.1247,205.5881,205.9119,23427.0
2021-11-01 13:00:00,222.58,222.6,221.63,221.67,26569.0,205.9212,205.9397,205.0423,205.0793,26569.0
2021-11-01 13:30:00,221.63,221.82,221.23,221.25,34382.0,205.0423,205.2181,204.6722,204.6907,34382.0
2021-11-01 14:00:00,221.3,221.5,221.06,221.35,31679.0,204.737,204.922,204.5149,204.7832,31679.0
2021-11-01 14:30:00,221.35,221.92,221.29,221.8,26409.0,204.7832,205.3106,204.7277,205.1996,26409.0
2021-11-01 15:00:00,221.78,222.17,221.71,222.15,23834.0,205.1811,205.5419,205.1163,205.5234,23834.0
2021-11-01 15:30:00,222.1,222.26,221.69,222.13,99899.0,205.4771,205.6251,205.0978,205.5049,99899.0
2021-11-02 09:30:00,223.24,223.96,222.12,223.18,51053.0,206.5318,207.1979,205.4956,206.4763,51053.0
2021-11-02 10:00:00,223.22,224.14,222.78,223.22,37921.0,206.5133,207.3644,206.1062,206.5133,37921.0
2021-11-02 10:30:00,223.33,224.23,223.03,224.11,30100.0,206.615,207.4477,206.3375,207.3367,30100.0
2021-11-02 11:00:00,224.14,224.63,224.04,224.6,42616.0,207.3644,207.8177,207.2719,207.79,42616.0
2021-11-02 11:30:00,224.63,225.24,224.63,224.72,61630.0,207.8177,208.3821,207.8177,207.901,61630.0
2021-11-02 12:00:00,224.73,224.95,224.57,224.91,38380.0,207.9103,208.1138,207.7622,208.0768,38380.0
2021-11-02 12:30:00,224.92,225.0,224.65,224.72,31402.0,208.086,208.1601,207.8362,207.901,31402.0
2021-11-02 13:00:00,224.67,224.81,224.22,224.34,18309.0,207.8548,207.9843,207.4384,207.5495,18309.0
2021-11-02 13:30:00,224.34,224.83,224.1,224.8,32459.0,207.5495,208.0028,207.3274,207.975,32459.0
2021-11-02 14:00:00,224.79,224.86,224.64,224.81,32627.0,207.9658,208.0305,207.827,207.9843,32627.0
2021-11-02 14:30:00,224.79,225.0,224.61,225.0,30839.0,207.9658,208.1601,207.7992,208.1601,30839.0
2021-11-02 15:00:00,224.95,225.0,224.3,224.68,29751.0,208.1138,208.1601,207.5124,207.864,29751.0
2021-11-02 15:30:00,224.68,225.24,224.39,225.2,108888.0,207.864,208.3821,207.5957,208.3451,108888.0
2021-11-03 09:30:00,222.33,223.59,222.16,223.25,79259.0,205.6899,206.8556,205.5326,206.541,79259.0
2021-11-03 10:00:00,223.18,223.7,222.38,223.54,33732.0,206.4763,206.9574,205.7361,206.8093,33732.0
2021-11-03 10:30:00,223.54,224.29,223.26,223.68,35691.0,206.8093,207.5032,206.5503,206.9388,35691.0
2021-11-03 11:00:00,223.66,223.7,223.05,223.08,24065.0,206.9203,206.9574,206.356,206.3838,24065.0
2021-11-03 11:30:00,223.15,223.9,223.09,223.75,16976.0,206.4485,207.1424,206.393,207.0036,16976.0
2021-11-03 12:00:00,223.76,224.12,223.58,223.71,14747.0,207.0129,207.3459,206.8463,206.9666,14747.0
2021-11-03 12:30:00,223.61,223.7,223.13,223.46,19655.0,206.8741,206.9574,206.43,206.7353,19655.0
2021-11-03 13:00:00,223.49,224.05,223.47,223.91,14502.0,206.7631,207.2812,206.7446,207.1516,14502.0
2021-11-03 13:30:00,223.9,224.1,223.83,224.0,10950.0,207.1424,207.3274,207.0776,207.2349,10950.0
2021-11-03 14:00:00,223.9,224.74,223.9,224.42,17741.0,207.1424,207.9195,207.1424,207.6235,17741.0
2021-11-03 14:30:00,224.28,225.33,224.17,225.03,15680.0,207.4939,208.4654,207.3922,208.1878,15680.0
2021-11-03 15:00:00,225.04,225.27,224.83,225.04,22425.0,208.1971,208.4098,208.0028,208.1971,22425.0
2021-11-03 15:30:00,225.04,226.09,225.02,225.82,103750.0,208.1971,209.1685,208.1786,208.9187,103750.0
2021-11-04 09:30:00,225.67,226.98,225.06,226.45,51696.0,208.7799,209.9919,208.2156,209.5015,51696.0
2021-11-04 10:00:00,226.37,226.37,225.64,225.82,23922.0,209.4275,209.4275,208.7522,208.9187,23922.0
2021-11-04 10:30:00,225.92,226.41,225.65,226.05,28478.0,209.0112,209.4645,208.7614,209.1315,28478.0
2021-11-04 11:00:00,225.99,227.25,225.99,227.25,32550.0,209.076,210.2417,209.076,210.2417,32550.0
2021-11-04 11:30:00,227.3,227.31,226.66,226.89,41602.0,210.2879,210.2972,209.6958,209.9086,41602.0
2021-11-04 12:00:00,226.91,226.93,226.65,226.91,32004.0,209.9271,209.9456,209.6866,209.9271,32004.0
2021-11-04 12:30:00,226.87,226.9,226.18,226.19,41925.0,209.8901,209.9178,209.2517,209.261,41925.0
2021-11-04 13:00:00,226.19,226.19,225.82,226.0,36079.0,209.261,209.261,208.9187,209.0852,36079.0
2021-11-04 13:30:00,225.98,226.5,225.86,226.2,56564.0,209.0667,209.5478,208.9557,209.2702,56564.0
2021-11-04 14:00:00,226.15,226.19,225.39,225.44,26814.0,209.224,209.261,208.5209,208.5671,26814.0
2021-11-04 14:30:00,225.44,225.79,225.2,225.76,28816.0,208.5671,208.8909,208.3451,208.8632,28816.0
2021-11-04 15:00:00,225.83,226.13,225.62,225.74,35932.0,208.9279,209.2055,208.7336,208.8447,35932.0
2021-11-04 15:30:00,225.75,226.27,225.61,226.2,152147.0,208.8539,209.335,208.7244,209.2702,152147.0
2021-11-05 09:30:00,229.26,229.6,227.78,229.6,62392.0,212.1012,212.4158,210.732,212.4158,62392.0
2021-11-05 10:00:00,229.57,230.12,228.81,229.21,39237.0,212.388,212.8969,211.6849,212.055,39237.0
2021-11-05 10:30:00,229.21,229.56,228.8,229.21,36332.0,212.055,212.3788,211.6756,212.055,36332.0
2021-11-05 11:00:00,229.18,229.38,228.86,229.08,45949.0,212.0272,212.2122,211.7312,211.9347,45949.0
2021-11-05 11:30:00,229.08,229.31,228.5,228.53,43116.0,211.9347,212.1475,211.3981,211.4259,43116.0
2021-11-05 12:00:00,228.41,229.12,228.33,228.95,44488.0,211.3148,211.9717,211.2408,211.8144,44488.0
2021-11-05 12:30:00,229.01,229.28,228.89,229.24,44372.0,211.8699,212.1197,211.7589,212.0827,44372.0
2021-11-05 13:00:00,229.24,229.61,229.08,229.16,39307.0,212.0827,212.425,211.9347,212.0087,39307.0
2021-11-05 13:30:00,229.1,229.26,228.77,229.0,27684.0,211.9532,212.1012,211.6479,211.8607,27684.0
2021-11-05 14:00:00,228.99,229.55,228.98,229.54,23994.0,211.8514,212.3695,211.8422,212.3603,23994.0
2021-11-05 14:30:00,229.55,229.55,229.08,229.31,24989.0,212.3695,212.3695,211.9347,212.1475,24989.0
2021-11-05 15:00:00,229.31,229.49,229.02,229.44,38279.0,212.1475,212.314,211.8792,212.2677,38279.0
2021-11-05 15:30:00,229.47,230.01,229.32,229.67,154466.0,212.2955,212.7951,212.1567,212.4805,154466.0
2021-11-08 09:30:00,230.2,230.2,226.7,228.19,76016.0,212.9709,212.9709,209.7328,211.1113,76016.0
2021-11-08 10:00:00,228.19,228.32,227.13,227.19,90129.0,211.1113,211.2316,210.1306,210.1861,90129.0
2021-11-08 10:30:00,227.34,227.92,226.7,227.37,88815.0,210.3249,210.8615,209.7328,210.3527,88815.0
2021-11-08 11:00:00,227.42,227.77,227.02,227.11,70829.0,210.3989,210.7227,210.0289,210.1121,70829.0
2021-11-08 11:30:00,227.18,227.28,226.72,227.16,46669.0,210.1769,210.2694,209.7513,210.1584,46669.0
2021-11-08 12:00:00,227.13,227.63,226.79,227.44,32804.0,210.1306,210.5932,209.8161,210.4174,32804.0
2021-11-08 12:30:00,227.4,227.43,226.95,227.1,31090.0,210.3804,210.4082,209.9641,210.1029,31090.0
2021-11-08 13:00:00,227.12,227.35,227.04,227.18,17171.0,210.1214,210.3342,210.0474,210.1769,17171.0
2021-11-08 13:30:00,227.2,227.31,226.99,227.13,21119.0,210.1954,210.2972,210.0011,210.1306,21119.0
2021-11-08 14:00:00,227.11,227.4,227.1,227.18,19428.0,210.1121,210.3804,210.1029,210.1769,19428.0
2021-11-08 14:30:00,227.19,227.56,227.18,227.53,20603.0,210.1861,210.5285,210.1769,210.5007,20603.0
2021-11-08 15:00:00,227.55,227.61,226.82,227.18,36657.0,210.5192,210.5747,209.8438,210.1769,36657.0
2021-11-08 15:30:00,227.16,227.72,227.1,227.51,145475.0,210.1584,210.6765,210.1029,210.4822,145475.0
2021-11-09 09:30:00,228.04,228.09,225.69,227.7,85330.0,210.9725,211.0188,208.7984,210.658,85330.0
2021-11-09 10:00:00,227.68,227.85,226.87,226.95,28947.0,210.6395,210.7967,209.8901,209.9641,28947.0
2021-11-09 10:30:00,227.06,228.24,227.06,228.06,22279.0,210.0659,211.1576,210.0659,210.991,22279.0
2021-11-09 11:00:00,228.18,228.4,227.46,227.5,29635.0,211.102,211.3056,210.4359,210.4729,29635.0
2021-11-09 11:30:00,227.54,228.03,227.25,227.94,23176.0,210.5099,210.9633,210.2417,210.88,23176.0
2021-11-09 12:00:00,228.04,228.38,227.78,228.32,17122.0,210.9725,211.2871,210.732,211.2316,17122.0
2021-11-09 12:30:00,228.25,228.62,228.14,228.52,14435.0,211.1668,211.5091,211.065,211.4166,14435.0
2021-11-09 13:00:00,228.45,228.57,228.21,228.25,13566.0,211.3518,211.4629,211.1298,211.1668,13566.0
2021-11-09 13:30:00,228.25,228.46,228.01,228.38,18544.0,211.1668,211.3611,210.9448,211.2871,18544.0
2021-11-09 14:00:00,228.33,228.5,228.24,228.34,24812.0,211.2408,211.3981,211.1576,211.2501,24812.0
2021-11-09 14:30:00,228.33,228.95,228.29,228.91,28777.0,211.2408,211.8144,211.2038,211.7774,28777.0
2021-11-09 15:00:00,228.88,228.94,228.72,228.91,29238.0,211.7497,211.8052,211.6016,211.7774,29238.0
2021-11-09 15:30:00,228.92,229.51,228.59,229.09,110028.0,211.7867,212.3325,211.4814,211.9439,110028.0
2021-11-10 09:30:00,229.95,231.7,229.66,230.29,67293.0,212.7396,214.3586,212.4713,213.0541,67293.0
2021-11-10 10:00:00,230.33,230.37,229.5,229.81,49402.0,213.0911,213.1281,212.3233,212.6101,49402.0
2021-11-10 10:30:00,229.8,229.81,228.84,229.34,29374.0,212.6008,212.6101,211.7127,212.1752,29374.0
2021-11-10 11:00:00,229.35,229.52,229.02,229.02,29710.0,212.1845,212.3418,211.8792,211.8792,29710.0
2021-11-10 11:30:00,229.06,229.49,228.75,229.42,52344.0,211.9162,212.314,211.6294,212.2492,52344.0
2021-11-10 12:00:00,229.43,229.7,228.37,229.26,38062.0,212.2585,212.5083,211.2778,212.1012,38062.0
2021-11-10 12:30:00,229.28,229.61,229.06,229.57,22074.0,212.1197,212.425,211.9162,212.388,22074.0
2021-11-10 13:00:00,229.55,229.65,228.93,229.57,21749.0,212.3695,212.462,211.7959,212.388,21749.0
2021-11-10 13:30:00,229.62,230.17,229.36,230.17,17526.0,212.4343,212.9431,212.1937,212.9431,17526.0
2021-11-10 14:00:00,230.08,230.13,229.68,229.78,20932.0,212.8598,212.9061,212.4898,212.5823,20932.0
2021-11-10 14:30:00,229.83,230.17,229.57,229.86,17285.0,212.6286,212.9431,212.388,212.6563,17285.0
2021-11-10 15:00:00,229.94,229.95,229.13,229.19,21696.0,212.7303,212.7396,211.9809,212.0365,21696.0
2021-11-10 15:30:00,229.24,229.88,229.06,229.6,86526.0,212.0827,212.6748,211.9162,212.4158,86526.0
2021-11-11 09:30:00,228.84,229.73,227.68,228.37,64901.0,211.7127,212.536,210.6395,211.2778,64901.0
2021-11-11 10:00:00,228.42,229.08,227.73,229.08,29444.0,211.3241,211.9347,210.6857,211.9347,29444.0
2021-11-11 10:30:00,229.16,229.47,228.85,229.16,24484.0,212.0087,212.2955,211.7219,212.0087,24484.0
2021-11-11 11:00:00,229.02,229.45,228.78,229.18,21069.0,211.8792,212.277,211.6571,212.0272,21069.0
2021-11-11 11:30:00,229.28,229.38,228.72,228.72,25510.0,212.1197,212.2122,211.6016,211.6016,25510.0
2021-11-11 12:00:00,228.72,228.75,227.84,228.29,13260.0,211.6016,211.6294,210.7875,211.2038,13260.0
2021-11-11 12:30:00,228.24,228.76,228.24,228.66,11090.0,211.1576,211.6386,211.1576,211.5461,11090.0
2021-11-11 13:00:00,228.65,228.65,228.07,228.19,19150.0,211.5369,211.5369,211.0003,211.1113,19150.0
2021-11-11 13:30:00,228.2,228.59,228.19,228.49,11140.0,211.1206,211.4814,211.1113,211.3888,11140.0
2021-11-11 14:00:00,228.5,228.68,228.38,228.45,12953.0,211.3981,211.5646,211.2871,211.3518,12953.0
2021-11-11 14:30:00,228.56,228.85,228.53,228.55,13634.0,211.4536,211.7219,211.4259,211.4444,13634.0
2021-11-11 15:00:00,228.52,228.68,228.31,228.61,19413.0,211.4166,211.5646,211.2223,211.4999,19413.0
2021-11-11 15:30:00,228.65,228.75,228.36,228.61,44059.0,211.5369,211.6294,211.2686,211.4999,44059.0
2021-11-12 09:30:00,229.6,229.95,228.68,228.99,38148.0,212.4158,212.7396,211.5646,211.8514,38148.0
2021-11-12 10:00:00,229.07,230.0,229.04,229.55,36016.0,211.9254,212.7858,211.8977,212.3695,36016.0
2021-11-12 10:30:00,229.54,229.75,229.14,229.63,24182.0,212.3603,212.5545,211.9902,212.4435,24182.0
2021-11-12 11:00:00,229.68,231.05,229.67,230.95,38020.0,212.4898,213.7572,212.4805,213.6647,38020.0
2021-11-12 11:30:00,230.99,231.7,230.98,231.48,28025.0,213.7017,214.3586,213.6925,214.1551,28025.0
2021-11-12 12:00:00,231.46,231.87,231.15,231.15,32920.0,214.1366,214.5159,213.8498,213.8498,32920.0
2021-11-12 12:30:00,231.06,231.09,230.74,231.09,10444.0,213.7665,213.7943,213.4704,213.7943,10444.0
2021-11-12 13:00:00,231.11,231.44,230.98,231.28,15377.0,213.8128,214.1181,213.6925,213.97,15377.0
2021-11-12 13:30:00,231.3,231.6,231.3,231.53,14990.0,213.9885,214.2661,213.9885,214.2013,14990.0
2021-11-12 14:00:00,231.54,231.54,231.04,231.07,21827.0,214.2106,214.2106,213.748,213.7757,21827.0
2021-11-12 14:30:00,231.13,231.45,230.92,231.36,32091.0,213.8313,214.1273,213.637,214.044,32091.0
2021-11-12 15:00:00,231.36,231.48,231.01,231.23,38177.0,214.044,214.1551,213.7202,213.9238,38177.0
2021-11-12 15:30:00,231.24,231.78,230.78,230.93,185802.0,213.933,214.4326,213.5075,213.6462,185802.0
2021-11-15 09:30:00,231.96,231.96,229.77,230.67,46379.0,214.5991,214.5991,212.573,213.4057,46379.0
2021-11-15 10:00:00,230.56,231.47,230.0,231.08,30053.0,213.3039,214.1458,212.7858,213.785,30053.0
2021-11-15 10:30:00,231.16,231.2,230.27,230.39,57596.0,213.859,213.896,213.0356,213.1466,57596.0
2021-11-15 11:00:00,230.41,230.92,230.35,230.76,16436.0,213.1651,213.637,213.1096,213.489,16436.0
2021-11-15 11:30:00,230.65,230.82,229.9,230.28,29094.0,213.3872,213.5445,212.6933,213.0449,29094.0
2021-11-15 12:00:00,230.23,230.81,230.23,230.6,8609.0,212.9986,213.5352,212.9986,213.3409,8609.0
2021-11-15 12:30:00,230.57,231.2,230.26,231.13,12957.0,213.3132,213.896,213.0264,213.8313,12957.0
2021-11-15 13:00:00,231.13,231.48,231.11,231.4,14495.0,213.8313,214.1551,213.8128,214.0811,14495.0
2021-11-15 13:30:00,231.36,231.63,231.3,231.62,19608.0,214.044,214.2938,213.9885,214.2846,19608.0
2021-11-15 14:00:00,231.59,232.0,231.45,231.78,45241.0,214.2568,214.6361,214.1273,214.4326,45241.0
2021-11-15 14:30:00,231.78,232.08,231.68,232.0,35482.0,214.4326,214.7102,214.3401,214.6361,35482.0
2021-11-15 15:00:00,231.92,232.34,231.78,232.26,36793.0,214.5621,214.9507,214.4326,214.8767,36793.0
2021-11-15 15:30:00,232.19,233.24,232.1,233.2,134383.0,214.8119,215.7833,214.7287,215.7463,134383.0
2021-11-16 09:30:00,234.03,236.94,234.0,236.54,62000.0,216.5142,219.2064,216.4865,218.8364,62000.0
2021-11-16 10:00:00,236.53,237.06,235.47,236.11,47136.0,218.8271,219.3174,217.8464,218.4385,47136.0
2021-11-16 10:30:00,236.11,236.11,235.46,235.8,40533.0,218.4385,218.4385,217.8372,218.1517,40533.0
2021-11-16 11:00:00,235.82,236.47,235.82,236.09,36394.0,218.1702,218.7716,218.1702,218.42,36394.0
2021-11-16 11:30:00,236.07,236.44,235.95,236.16,27144.0,218.4015,218.7438,218.2905,218.4848,27144.0
2021-11-16 12:00:00,236.17,236.18,235.65,235.87,21144.0,218.494,218.5033,218.013,218.2165,21144.0
2021-11-16 12:30:00,235.89,236.42,235.82,235.92,19582.0,218.235,218.7253,218.1702,218.2628,19582.0
2021-11-16 13:00:00,235.96,236.18,235.87,236.05,14340.0,218.2998,218.5033,218.2165,218.383,14340.0
2021-11-16 13:30:00,236.18,236.59,235.94,236.59,28423.0,218.5033,218.8826,218.2813,218.8826,28423.0
2021-11-16 14:00:00,236.53,236.78,235.87,236.15,33439.0,218.8271,219.0584,218.2165,218.4755,33439.0
2021-11-16 14:30:00,236.14,236.45,236.04,236.12,20638.0,218.4663,218.7531,218.3738,218.4478,20638.0
2021-11-16 15:00:00,236.12,236.12,235.72,235.75,21639.0,218.4478,218.4478,218.0777,218.1055,21639.0
2021-11-16 15:30:00,235.74,235.76,234.87,235.25,216868.0,218.0962,218.1147,217.2913,217.6429,216868.0
2021-11-17 09:30:00,234.12,236.06,233.6,234.38,66557.0,216.5975,218.3923,216.1164,216.838,66557.0
2021-11-17 10:00:00,234.34,235.12,234.06,234.94,37142.0,216.801,217.5226,216.542,217.3561,37142.0
2021-11-17 10:30:00,234.84,235.3,234.75,234.84,19063.0,217.2636,217.6892,217.1803,217.2636,19063.0
2021-11-17 11:00:00,234.84,235.56,234.6,235.24,24401.0,217.2636,217.9297,217.0415,217.6336,24401.0
2021-11-17 11:30:00,235.15,235.28,234.96,235.17,24305.0,217.5504,217.6707,217.3746,217.5689,24305.0
2021-11-17 12:00:00,235.19,235.33,234.88,235.24,37685.0,217.5874,217.7169,217.3006,217.6336,37685.0
2021-11-17 12:30:00,235.25,236.17,235.21,235.99,32345.0,217.6429,218.494,217.6059,218.3275,32345.0
2021-11-17 13:00:00,236.07,236.73,236.0,236.06,21580.0,218.4015,219.0121,218.3368,218.3923,21580.0
2021-11-17 13:30:00,236.06,236.19,235.83,235.97,35206.0,218.3923,218.5125,218.1795,218.309,35206.0
2021-11-17 14:00:00,235.94,236.19,235.86,235.94,30842.0,218.2813,218.5125,218.2072,218.2813,30842.0
2021-11-17 14:30:00,235.95,236.65,235.89,236.47,19647.0,218.2905,218.9381,218.235,218.7716,19647.0
2021-11-17 15:00:00,236.53,236.77,236.31,236.64,23378.0,218.8271,219.0491,218.6236,218.9289,23378.0
2021-11-17 15:30:00,236.61,237.15,236.39,236.95,126191.0,218.9011,219.4007,218.6976,219.2157,126191.0
2021-11-18 09:30:00,236.96,236.96,235.02,236.69,73976.0,219.2249,219.2249,217.4301,218.9751,73976.0
2021-11-18 10:00:00,236.34,236.45,235.76,235.86,50811.0,218.6513,218.7531,218.1147,218.2072,50811.0
2021-11-18 10:30:00,235.86,236.53,235.81,236.46,24075.0,218.2072,218.8271,218.161,218.7623,24075.0
2021-11-18 11:00:00,236.41,236.95,236.18,236.95,30249.0,218.7161,219.2157,218.5033,219.2157,30249.0
2021-11-18 11:30:00,236.94,237.54,236.88,237.52,24266.0,219.2064,219.7615,219.1509,219.743,24266.0
2021-11-18 12:00:00,237.54,237.81,237.46,237.54,15308.0,219.7615,220.0113,219.6875,219.7615,15308.0
2021-11-18 12:30:00,237.63,237.78,237.43,237.61,11875.0,219.8448,219.9835,219.6597,219.8263,11875.0
2021-11-18 13:00:00,237.53,237.65,237.28,237.41,20369.0,219.7523,219.8633,219.521,219.6412,20369.0
2021-11-18 13:30:00,237.48,237.88,237.39,237.88,16469.0,219.706,220.0761,219.6227,220.0761,16469.0
2021-11-18 14:00:00,237.88,237.9,237.6,237.7,16816.0,220.0761,220.0946,219.817,219.9095,16816.0
2021-11-18 14:30:00,237.7,238.0,237.54,237.87,17074.0,219.9095,220.1871,219.7615,220.0668,17074.0
2021-11-18 15:00:00,237.88,237.96,237.68,237.91,53959.0,220.0761,220.1501,219.891,220.1038,53959.0
2021-11-18 15:30:00,237.91,238.25,237.66,237.95,223996.0,220.1038,220.4184,219.8725,220.1408,223996.0
2021-11-19 09:30:00,238.73,239.34,236.93,237.95,198339.0,220.8624,221.4268,219.1972,220.1408,198339.0
2021-11-19 10:00:00,237.97,238.87,237.83,238.2,74266.0,220.1593,220.992,220.0298,220.3721,74266.0
2021-11-19 10:30:00,238.2,238.66,238.08,238.37,61355.0,220.3721,220.7977,220.2611,220.5294,61355.0
2021-11-19 11:00:00,238.36,239.22,238.25,238.82,21540.0,220.5201,221.3158,220.4184,220.9457,21540.0
2021-11-19 11:30:00,239.03,239.26,238.61,238.61,16665.0,221.14,221.3528,220.7514,220.7514,16665.0
2021-11-19 12:00:00,238.6,238.89,238.43,238.64,20607.0,220.7422,221.0105,220.5849,220.7792,20607.0
2021-11-19 12:30:00,238.64,238.91,238.39,238.48,27231.0,220.7792,221.029,220.5479,220.6312,27231.0
2021-11-19 13:00:00,238.46,238.81,238.32,238.55,22748.0,220.6126,220.9365,220.4831,220.6959,22748.0
2021-11-19 13:30:00,238.54,238.65,238.17,238.29,15603.0,220.6867,220.7884,220.3444,220.4554,15603.0
2021-11-19 14:00:00,238.32,238.41,237.93,237.96,13592.0,220.4831,220.5664,220.1223,220.1501,13592.0
2021-11-19 14:30:00,238.0,238.06,237.54,237.54,19729.0,220.1871,220.2426,219.7615,219.7615,19729.0
2021-11-19 15:00:00,237.55,237.91,237.25,237.89,30040.0,219.7708,220.1038,219.4932,220.0853,30040.0
2021-11-19 15:30:00,237.89,238.52,237.56,237.87,115550.0,220.0853,220.6682,219.78,220.0668,115550.0
2021-11-22 09:30:00,237.77,238.71,235.93,238.71,60035.0,219.9743,220.8439,218.272,220.8439,60035.0
2021-11-22 10:00:00,238.66,239.79,238.47,239.47,36394.0,220.7977,221.8431,220.6219,221.5471,36394.0
2021-11-22 10:30:00,239.35,239.87,238.97,239.39,24042.0,221.436,221.9171,221.0845,221.473,24042.0
2021-11-22 11:00:00,239.37,240.59,239.14,240.42,55869.0,221.4545,222.5832,221.2418,222.426,55869.0
2021-11-22 11:30:00,240.52,241.18,239.8,239.98,43705.0,222.5185,223.1291,221.8524,222.0189,43705.0
2021-11-22 12:00:00,239.95,240.64,239.56,239.82,59889.0,221.9911,222.6295,221.6303,221.8709,59889.0
2021-11-22 12:30:00,239.82,239.82,238.44,238.69,16621.0,221.8709,221.8709,220.5941,220.8254,16621.0
2021-11-22 13:00:00,238.69,238.94,238.28,238.72,13858.0,220.8254,221.0567,220.4461,220.8532,13858.0
2021-11-22 13:30:00,238.7,238.73,237.98,237.98,13590.0,220.8347,220.8624,220.1686,220.1686,13590.0
2021-11-22 14:00:00,237.98,238.11,237.52,237.88,34899.0,220.1686,220.2888,219.743,220.0761,34899.0
2021-11-22 14:30:00,237.92,238.8,237.75,238.55,19537.0,220.1131,220.9272,219.9558,220.6959,19537.0
2021-11-22 15:00:00,238.52,238.73,238.24,238.49,15639.0,220.6682,220.8624,220.4091,220.6404,15639.0
2021-11-22 15:30:00,238.39,238.39,236.75,236.83,88959.0,220.5479,220.5479,219.0306,219.1046,88959.0
2021-11-23 09:30:00,235.62,236.53,234.82,235.84,49164.0,217.9852,218.8271,217.2451,218.1887,49164.0
2021-11-23 10:00:00,235.57,236.09,235.04,235.14,43904.0,217.9389,218.42,217.4486,217.5411,43904.0
2021-11-23 10:30:00,235.02,235.64,234.96,235.43,53563.0,217.4301,218.0037,217.3746,217.8094,53563.0
2021-11-23 11:00:00,235.49,235.51,234.64,234.92,67278.0,217.8649,217.8834,217.0786,217.3376,67278.0
2021-11-23 11:30:00,234.84,235.43,234.77,235.09,38682.0,217.2636,217.8094,217.1988,217.4949,38682.0
2021-11-23 12:00:00,235.15,235.24,234.47,235.09,74715.0,217.5504,217.6336,216.9213,217.4949,74715.0
2021-11-23 12:30:00,235.08,235.08,234.09,234.29,15224.0,217.4856,217.4856,216.5697,216.7548,15224.0
2021-11-23 13:00:00,234.27,235.32,234.27,235.31,18235.0,216.7362,217.7077,216.7362,217.6984,18235.0
2021-11-23 13:30:00,235.13,235.75,234.96,235.5,18495.0,217.5319,218.1055,217.3746,217.8742,18495.0
2021-11-23 14:00:00,235.57,235.66,235.02,235.06,17998.0,217.9389,218.0222,217.4301,217.4671,17998.0
2021-11-23 14:30:00,235.07,235.91,234.92,235.87,20424.0,217.4764,218.2535,217.3376,218.2165,20424.0
2021-11-23 15:00:00,235.85,236.03,235.43,235.58,27089.0,218.198,218.3645,217.8094,217.9482,27089.0
2021-11-23 15:30:00,235.54,236.24,235.17,236.04,159706.0,217.9112,218.5588,217.5689,218.3738,159706.0
2021-11-24 09:30:00,234.96,235.8,232.47,233.68,68304.0,217.3746,218.1517,215.071,216.1904,68304.0
2021-11-24 10:00:00,233.67,233.89,232.5,232.82,50325.0,216.1812,216.3847,215.0987,215.3948,50325.0
2021-11-24 10:30:00,233.01,233.57,232.64,233.06,76322.0,215.5706,216.0886,215.2282,215.6168,76322.0
2021-11-24 11:00:00,233.06,233.42,232.73,233.02,74573.0,215.6168,215.9499,215.3115,215.5798,74573.0
2021-11-24 11:30:00,233.02,233.56,232.73,232.78,34755.0,215.5798,216.0794,215.3115,215.3578,34755.0
2021-11-24 12:00:00,232.82,233.59,232.62,233.48,48348.0,215.3948,216.1071,215.2097,216.0054,48348.0
2021-11-24 12:30:00,233.54,234.4,233.49,233.9,39385.0,216.0609,216.8565,216.0146,216.3939,39385.0
2021-11-24 13:00:00,233.91,234.23,233.64,233.67,15103.0,216.4032,216.6992,216.1534,216.1812,15103.0
2021-11-24 13:30:00,233.65,233.81,233.23,233.68,19745.0,216.1627,216.3107,215.7741,216.1904,19745.0
2021-11-24 14:00:00,233.6,233.81,232.86,233.26,17489.0,216.1164,216.3107,215.4318,215.8018,17489.0
2021-11-24 14:30:00,233.23,234.74,233.23,234.33,17344.0,215.7741,217.1711,215.7741,216.7918,17344.0
2021-11-24 15:00:00,234.34,234.86,233.98,234.48,31825.0,216.801,217.2821,216.468,216.9305,31825.0
2021-11-24 15:30:00,234.51,234.7,233.75,234.34,183267.0,216.9583,217.1341,216.2552,216.801,183267.0
2021-11-26 09:30:00,233.73,234.3,231.93,232.47,83559.0,216.2367,216.764,214.5714,215.071,83559.0
2021-11-26 10:00:00,232.32,233.1,231.74,232.88,59117.0,214.9322,215.6538,214.3956,215.4503,59117.0
2021-11-26 10:30:00,232.93,233.66,232.41,233.03,52611.0,215.4965,216.1719,215.0155,215.5891,52611.0
2021-11-26 11:00:00,232.96,233.0,231.53,231.91,37781.0,215.5243,215.5613,214.2013,214.5529,37781.0
2021-11-26 11:30:00,231.9,231.91,230.47,230.54,30265.0,214.5436,214.5529,213.2207,213.2854,30265.0
2021-11-26 12:00:00,230.7,231.63,230.09,231.59,35389.0,213.4334,214.2938,212.8691,214.2568,35389.0
2021-11-26 12:30:00,231.66,232.19,229.07,229.62,260189.0,214.3216,214.8119,211.9254,212.4343,260189.0
2021-11-29 09:30:00,231.11,233.5,230.11,233.25,130495.0,213.8128,216.0239,212.8876,215.7926,130495.0
2021-11-29 10:00:00,233.13,234.14,232.54,233.46,99883.0,215.6816,216.616,215.1357,215.9869,99883.0
2021-11-29 10:30:00,233.51,234.29,233.07,234.06,117153.0,216.0331,216.7548,215.6261,216.542,117153.0
2021-11-29 11:00:00,234.09,235.29,234.04,235.06,66616.0,216.5697,217.6799,216.5235,217.4671,66616.0
2021-11-29 11:30:00,235.11,235.86,235.1,235.6,43775.0,217.5134,218.2072,217.5041,217.9667,43775.0
2021-11-29 12:00:00,235.63,236.34,235.42,236.12,105938.0,217.9945,218.6513,217.8002,218.4478,105938.0
2021-11-29 12:30:00,236.16,236.27,235.89,236.23,64091.0,218.4848,218.5866,218.235,218.5496,64091.0
2021-11-29 13:00:00,236.24,236.79,235.8,235.96,25103.0,218.5588,219.0676,218.1517,218.2998,25103.0
2021-11-29 13:30:00,236.09,236.41,235.98,236.28,24389.0,218.42,218.7161,218.3183,218.5958,24389.0
2021-11-29 14:00:00,236.29,236.57,236.09,236.52,23597.0,218.6051,218.8641,218.42,218.8178,23597.0
2021-11-29 14:30:00,236.52,237.02,236.49,236.62,44360.0,218.8178,219.2804,218.7901,218.9104,44360.0
2021-11-29 15:00:00,236.49,237.18,236.49,236.84,49723.0,218.7901,219.4285,218.7901,219.1139,49723.0
2021-11-29 15:30:00,236.8,237.07,235.82,235.95,222174.0,219.0769,219.3267,218.1702,218.2905,222174.0
2021-11-30 09:30:00,236.13,236.55,233.84,235.0,77635.0,218.457,218.8456,216.3384,217.4116,77635.0
2021-11-30 10:00:00,235.03,235.19,233.27,233.47,119219.0,217.4394,217.5874,215.8111,215.9961,119219.0
2021-11-30 10:30:00,233.61,234.0,231.17,231.64,34389.0,216.1256,216.4865,213.8683,214.3031,34389.0
2021-11-30 11:00:00,231.42,232.45,230.6,232.22,37704.0,214.0996,215.0525,213.3409,214.8397,37704.0
2021-11-30 11:30:00,232.23,232.24,230.4,231.51,69433.0,214.8489,214.8582,213.1559,214.1828,69433.0
2021-11-30 12:00:00,231.43,231.6,231.0,231.19,41701.0,214.1088,214.2661,213.711,213.8868,41701.0
2021-11-30 12:30:00,231.21,231.22,230.72,230.85,28159.0,213.9053,213.9145,213.4519,213.5722,28159.0
2021-11-30 13:00:00,230.84,231.28,230.71,231.27,25450.0,213.563,213.97,213.4427,213.9608,25450.0
2021-11-30 13:30:00,231.21,232.02,231.21,231.97,21906.0,213.9053,214.6546,213.9053,214.6084,21906.0
2021-11-30 14:00:00,232.11,232.31,231.93,232.02,19603.0,214.7379,214.9229,214.5714,214.6546,19603.0
2021-11-30 14:30:00,232.02,232.02,230.61,230.74,28459.0,214.6546,214.6546,213.3502,213.4704,28459.0
2021-11-30 15:00:00,230.73,230.73,229.69,229.97,49196.0,213.4612,213.4612,212.499,212.7581,49196.0
2021-11-30 15:30:00,230.06,232.23,229.33,231.17,391080.0,212.8413,214.8489,212.166,213.8683,391080.0
2021-12-01 09:30:00,230.02,231.19,224.55,227.92,217162.0,212.8043,213.8868,207.7437,210.8615,217162.0
2021-12-01 10:00:00,227.96,230.94,227.95,230.31,61877.0,210.8985,213.6555,210.8893,213.0726,61877.0
2021-12-01 10:30:00,230.38,231.01,229.06,230.74,78359.0,213.1374,213.7202,211.9162,213.4704,78359.0
2021-12-01 11:00:00,230.8,231.66,230.76,231.47,52709.0,213.526,214.3216,213.489,214.1458,52709.0
2021-12-01 11:30:00,231.47,232.23,231.47,231.97,46240.0,214.1458,214.8489,214.1458,214.6084,46240.0
2021-12-01 12:00:00,231.93,232.11,231.12,231.22,40517.0,214.5714,214.7379,213.822,213.9145,40517.0
2021-12-01 12:30:00,231.2,231.95,230.54,230.63,68554.0,213.896,214.5899,213.2854,213.3687,68554.0
2021-12-01 13:00:00,230.69,231.01,230.08,230.25,24650.0,213.4242,213.7202,212.8598,213.0171,24650.0
2021-12-01 13:30:00,230.43,230.5,229.08,229.25,27806.0,213.1836,213.2484,211.9347,212.092,27806.0
2021-12-01 14:00:00,229.25,230.27,229.19,230.26,25742.0,212.092,213.0356,212.0365,213.0264,25742.0
2021-12-01 14:30:00,230.18,230.72,229.94,230.53,56963.0,212.9524,213.4519,212.7303,213.2762,56963.0
2021-12-01 15:00:00,230.52,230.63,228.03,228.37,48266.0,213.2669,213.3687,210.9633,211.2778,48266.0
2021-12-01 15:30:00,228.22,228.53,226.7,226.86,349330.0,211.1391,211.4259,209.7328,209.8808,349330.0
2021-12-02 09:30:00,228.24,232.01,228.24,231.86,65382.0,211.1576,214.6454,211.1576,214.5066,65382.0
2021-12-02 10:00:00,231.44,232.98,231.43,232.75,37178.0,214.1181,215.5428,214.1088,215.33,37178.0
2021-12-02 10:30:00,232.79,232.84,231.07,232.1,41477.0,215.367,215.4133,213.7757,214.7287,41477.0
2021-12-02 11:00:00,232.12,233.02,231.92,232.32,40455.0,214.7472,215.5798,214.5621,214.9322,40455.0
2021-12-02 11:30:00,232.17,233.17,231.73,233.09,29276.0,214.7934,215.7186,214.3864,215.6446,29276.0
2021-12-02 12:00:00,233.16,233.89,233.07,233.62,37687.0,215.7093,216.3847,215.6261,216.1349,37687.0
2021-12-02 12:30:00,233.63,233.8,233.02,233.53,26670.0,216.1441,216.3014,215.5798,216.0516,26670.0
2021-12-02 13:00:00,233.51,234.0,233.12,233.4,22326.0,216.0331,216.4865,215.6723,215.9314,22326.0
2021-12-02 13:30:00,233.38,234.04,233.18,233.99,25058.0,215.9129,216.5235,215.7278,216.4772,25058.0
2021-12-02 14:00:00,233.94,234.1,233.57,234.1,21571.0,216.4309,216.579,216.0886,216.579,21571.0
2021-12-02 14:30:00,234.1,234.1,233.37,233.53,24049.0,216.579,216.579,215.9036,216.0516,24049.0
2021-12-02 15:00:00,233.7,233.87,232.84,233.05,24022.0,216.2089,216.3662,215.4133,215.6076,24022.0
2021-12-02 15:30:00,233.04,233.94,231.78,232.45,265072.0,215.5983,216.4309,214.4326,215.0525,265072.0
2021-12-03 09:30:00,232.55,233.15,230.83,231.42,82311.0,215.145,215.7001,213.5537,214.0996,82311.0
2021-12-03 10:00:00,231.35,231.41,228.98,230.4,61828.0,214.0348,214.0903,211.8422,213.1559,61828.0
2021-12-03 10:30:00,230.09,230.13,228.48,228.98,37646.0,212.8691,212.9061,211.3796,211.8422,37646.0
2021-12-03 11:00:00,228.9,230.11,228.13,230.05,35524.0,211.7682,212.8876,211.0558,212.8321,35524.0
2021-12-03 11:30:00,230.05,230.05,228.74,229.1,21981.0,212.8321,212.8321,211.6201,211.9532,21981.0
2021-12-03 12:00:00,228.96,230.12,228.96,229.94,21916.0,211.8237,212.8969,211.8237,212.7303,21916.0
2021-12-03 12:30:00,229.85,230.31,229.02,229.42,21694.0,212.6471,213.0726,211.8792,212.2492,21694.0
2021-12-03 13:00:00,229.26,230.0,229.13,229.41,16114.0,212.1012,212.7858,211.9809,212.24,16114.0
2021-12-03 13:30:00,229.36,229.6,228.86,229.26,24528.0,212.1937,212.4158,211.7312,212.1012,24528.0
2021-12-03 14:00:00,229.19,229.29,227.76,228.3,45881.0,212.0365,212.129,210.7135,211.2131,45881.0
2021-12-03 14:30:00,228.42,229.0,228.15,228.54,23361.0,211.3241,211.8607,211.0743,211.4351,23361.0
2021-12-03 15:00:00,228.52,229.5,228.23,229.2,32634.0,211.4166,212.3233,211.1483,212.0457,32634.0
2021-12-03 15:30:00,229.25,230.26,228.46,230.06,145496.0,212.092,213.0264,211.3611,212.8413,145496.0
2021-12-06 09:30:00,232.38,233.0,230.68,231.72,57933.0,214.9877,215.5613,213.4149,214.3771,57933.0
2021-12-06 10:00:00,231.62,232.86,230.84,231.93,53071.0,214.2846,215.4318,213.563,214.5714,53071.0
2021-12-06 10:30:00,231.97,232.08,230.81,232.0,55460.0,214.6084,214.7102,213.5352,214.6361,55460.0
2021-12-06 11:00:00,232.0,232.12,231.47,231.56,39229.0,214.6361,214.7472,214.1458,214.2291,39229.0
2021-12-06 11:30:00,231.58,231.63,230.87,231.34,20387.0,214.2476,214.2938,213.5907,214.0255,20387.0
2021-12-06 12:00:00,231.66,232.12,231.3,231.87,24266.0,214.3216,214.7472,213.9885,214.5159,24266.0
2021-12-06 12:30:00,231.97,231.97,231.23,231.29,25079.0,214.6084,214.6084,213.9238,213.9793,25079.0
2021-12-06 13:00:00,231.34,232.95,230.91,232.69,36466.0,214.0255,215.515,213.6277,215.2745,36466.0
2021-12-06 13:30:00,232.64,233.16,232.45,233.16,36083.0,215.2282,215.7093,215.0525,215.7093,36083.0
2021-12-06 14:00:00,233.27,233.32,232.43,232.48,20534.0,215.8111,215.8573,215.034,215.0802,20534.0
2021-12-06 14:30:00,232.6,232.86,231.95,232.11,20014.0,215.1912,215.4318,214.5899,214.7379,20014.0
2021-12-06 15:00:00,232.14,232.58,231.85,231.98,19974.0,214.7657,215.1727,214.4974,214.6176,19974.0
2021-12-06 15:30:00,232.06,232.9,231.63,232.14,224991.0,214.6917,215.4688,214.2938,214.7657,224991.0
2021-12-07 09:30:00,234.59,235.64,233.24,234.97,94584.0,217.0323,218.0037,215.7833,217.3839,94584.0
2021-12-07 10:00:00,234.97,235.25,234.23,234.78,61025.0,217.3839,217.6429,216.6992,217.2081,61025.0
2021-12-07 10:30:00,234.82,235.89,234.7,235.84,36318.0,217.2451,218.235,217.1341,218.1887,36318.0
2021-12-07 11:00:00,235.89,236.14,234.75,234.79,32314.0,218.235,218.4663,217.1803,217.2173,32314.0
2021-12-07 11:30:00,234.74,235.1,234.52,234.71,38458.0,217.1711,217.5041,216.9675,217.1433,38458.0
2021-12-07 12:00:00,234.79,234.79,234.33,234.42,22020.0,217.2173,217.2173,216.7918,216.875,22020.0
2021-12-07 12:30:00,234.41,234.57,234.06,234.57,22899.0,216.8658,217.0138,216.542,217.0138,22899.0
2021-12-07 13:00:00,234.59,234.66,234.12,234.13,18292.0,217.0323,217.0971,216.5975,216.6067,18292.0
2021-12-07 13:30:00,234.19,234.54,233.67,234.35,36667.0,216.6622,216.986,216.1812,216.8103,36667.0
2021-12-07 14:00:00,234.38,234.88,234.12,234.81,51184.0,216.838,217.3006,216.5975,217.2358,51184.0
2021-12-07 14:30:00,234.84,234.87,234.32,234.43,55730.0,217.2636,217.2913,216.7825,216.8843,55730.0
2021-12-07 15:00:00,234.37,234.94,234.22,234.33,41410.0,216.8288,217.3561,216.69,216.7918,41410.0
2021-12-07 15:30:00,234.34,235.32,233.79,235.19,238775.0,216.801,217.7077,216.2922,217.5874,238775.0
2021-12-08 09:30:00,233.13,235.51,233.13,234.83,80860.0,215.6816,217.8834,215.6816,217.2543,80860.0
2021-12-08 10:00:00,234.71,235.65,233.42,233.42,23669.0,217.1433,218.013,215.9499,215.9499,23669.0
2021-12-08 10:30:00,233.83,234.02,233.0,233.14,17392.0,216.3292,216.505,215.5613,215.6908,17392.0
2021-12-08 11:00:00,233.16,233.74,232.96,233.4,21586.0,215.7093,216.2459,215.5243,215.9314,21586.0
2021-12-08 11:30:00,233.41,233.58,232.58,232.86,14795.0,215.9406,216.0979,215.1727,215.4318,14795.0
2021-12-08 12:00:00,232.87,233.39,232.2,232.58,28717.0,215.441,215.9221,214.8212,215.1727,28717.0
2021-12-08 12:30:00,232.52,233.29,232.51,233.04,20645.0,215.1172,215.8296,215.108,215.5983,20645.0
2021-12-08 13:00:00,233.04,233.15,232.77,233.02,12948.0,215.5983,215.7001,215.3485,215.5798,12948.0
2021-12-08 13:30:00,233.0,233.11,232.65,232.99,13793.0,215.5613,215.6631,215.2375,215.552,13793.0
2021-12-08 14:00:00,233.01,233.36,232.83,232.95,21513.0,215.5706,215.8944,215.404,215.515,21513.0
2021-12-08 14:30:00,232.91,233.18,232.86,233.07,48988.0,215.478,215.7278,215.4318,215.6261,48988.0
2021-12-08 15:00:00,233.07,233.66,233.07,233.66,28413.0,215.6261,216.1719,215.6261,216.1719,28413.0
2021-12-08 15:30:00,233.6,234.46,233.56,234.41,105698.0,216.1164,216.912,216.0794,216.8658,105698.0
2021-12-09 09:30:00,233.26,233.26,231.59,232.14,45704.0,216.7662,216.7662,215.2142,215.7253,45704.0
2021-12-09 10:00:00,232.24,233.91,232.04,233.12,26298.0,215.8183,217.3702,215.6324,216.6361,26298.0
2021-12-09 10:30:00,233.06,233.61,232.77,233.4,15538.0,216.5803,217.0914,216.3108,216.8963,15538.0
2021-12-09 11:00:00,233.48,233.54,232.55,233.24,19359.0,216.9706,217.0264,216.1064,216.7476,19359.0
2021-12-09 11:30:00,233.31,233.36,232.81,233.01,12423.0,216.8126,216.8591,216.348,216.5338,12423.0
2021-12-09 12:00:00,232.97,233.03,232.58,232.84,21605.0,216.4967,216.5524,216.1342,216.3758,21605.0
2021-12-09 12:30:00,232.89,233.36,232.83,233.36,14629.0,216.4223,216.8591,216.3666,216.8591,14629.0
2021-12-09 13:00:00,233.36,233.51,232.96,233.51,12002.0,216.8591,216.9985,216.4874,216.9985,12002.0
2021-12-09 13:30:00,233.39,233.68,233.23,233.32,13789.0,216.887,217.1565,216.7383,216.8219,13789.0
2021-12-09 14:00:00,233.26,233.62,233.11,233.49,12543.0,216.7662,217.1007,216.6268,216.9799,12543.0
2021-12-09 14:30:00,233.45,233.81,232.91,232.98,17503.0,216.9427,217.2773,216.4409,216.506,17503.0
2021-12-09 15:00:00,233.03,233.33,232.56,232.62,22868.0,216.5524,216.8312,216.1156,216.1714,22868.0
2021-12-09 15:30:00,232.65,233.36,232.63,232.68,86951.0,216.1993,216.8591,216.1807,216.2272,86951.0
2021-12-10 09:30:00,234.22,235.93,233.99,235.58,54635.0,217.6583,219.2474,217.4445,218.9221,54635.0
2021-12-10 10:00:00,235.66,235.96,234.07,234.51,28172.0,218.9964,219.2752,217.5189,217.9278,28172.0
2021-12-10 10:30:00,234.63,235.2,233.44,233.95,21044.0,218.0393,218.569,216.9334,217.4074,21044.0
2021-12-10 11:00:00,234.09,235.11,233.74,235.11,23214.0,217.5375,218.4853,217.2122,218.4853,23214.0
2021-12-10 11:30:00,235.04,235.04,234.06,234.33,24355.0,218.4203,218.4203,217.5096,217.7605,24355.0
2021-12-10 12:00:00,234.35,235.22,234.1,234.88,17137.0,217.7791,218.5876,217.5468,218.2716,17137.0
2021-12-10 12:30:00,235.08,235.39,234.53,235.2,12137.0,218.4575,218.7455,217.9463,218.569,12137.0
2021-12-10 13:00:00,235.2,235.72,235.17,235.72,13592.0,218.569,219.0522,218.5411,219.0522,13592.0
2021-12-10 13:30:00,235.74,236.02,235.61,235.88,16297.0,219.0708,219.331,218.95,219.2009,16297.0
2021-12-10 14:00:00,236.0,236.21,235.81,236.12,16854.0,219.3124,219.5076,219.1358,219.4239,16854.0
2021-12-10 14:30:00,236.12,236.34,235.7,235.7,17759.0,219.4239,219.6284,219.0336,219.0336,17759.0
2021-12-10 15:00:00,235.94,236.54,235.82,236.45,27836.0,219.2566,219.8142,219.1451,219.7306,27836.0
2021-12-10 15:30:00,236.49,236.86,236.31,236.72,143833.0,219.7678,220.1116,219.6005,219.9815,143833.0
2021-12-13 09:30:00,236.34,237.29,234.88,235.38,49786.0,219.6284,220.5112,218.2716,218.7362,49786.0
2021-12-13 10:00:00,235.36,236.13,235.06,235.34,24025.0,218.7177,219.4332,218.4389,218.6991,24025.0
2021-12-13 10:30:00,235.34,236.07,235.16,235.97,20025.0,218.6991,219.3775,218.5318,219.2845,20025.0
2021-12-13 11:00:00,235.87,235.87,235.07,235.56,28985.0,219.1916,219.1916,218.4482,218.9035,28985.0
2021-12-13 11:30:00,235.68,236.51,235.58,236.28,27774.0,219.015,219.7863,218.9221,219.5726,27774.0
2021-12-13 12:00:00,236.21,236.21,235.51,235.57,22012.0,219.5076,219.5076,218.8571,218.9128,22012.0
2021-12-13 12:30:00,235.57,235.57,235.06,235.31,18832.0,218.9128,218.9128,218.4389,218.6712,18832.0
2021-12-13 13:00:00,235.31,235.83,234.94,235.7,46659.0,218.6712,219.1544,218.3274,219.0336,46659.0
2021-12-13 13:30:00,235.76,235.76,235.29,235.61,21508.0,219.0894,219.0894,218.6526,218.95,21508.0
2021-12-13 14:00:00,235.57,235.63,235.33,235.33,22920.0,218.9128,218.9686,218.6898,218.6898,22920.0
2021-12-13 14:30:00,235.31,235.4,235.1,235.18,24116.0,218.6712,218.7548,218.476,218.5504,24116.0
2021-12-13 15:00:00,235.26,235.48,234.79,234.86,40370.0,218.6247,218.8292,218.188,218.253,40370.0
2021-12-13 15:30:00,234.86,235.7,234.86,235.0,134336.0,218.253,219.0336,218.253,218.3831,134336.0
2021-12-14 09:30:00,233.85,234.7,232.27,232.73,76167.0,217.3144,218.1043,215.8462,216.2736,76167.0
2021-12-14 10:00:00,232.84,232.93,230.82,231.03,45824.0,216.3758,216.4595,214.4987,214.6938,45824.0
2021-12-14 10:30:00,231.02,231.18,230.22,230.69,31145.0,214.6845,214.8332,213.9411,214.3779,31145.0
2021-12-14 11:00:00,230.81,230.97,230.07,230.39,35866.0,214.4894,214.6381,213.8017,214.0991,35866.0
2021-12-14 11:30:00,230.42,230.53,229.19,229.43,35172.0,214.127,214.2292,212.9839,213.207,35172.0
2021-12-14 12:00:00,229.5,229.76,228.43,228.96,29117.0,213.272,213.5136,212.2777,212.7702,29117.0
2021-12-14 12:30:00,228.96,229.13,228.1,228.1,16540.0,212.7702,212.9282,211.971,211.971,16540.0
2021-12-14 13:00:00,228.17,228.68,227.88,228.1,21396.0,212.0361,212.51,211.7666,211.971,21396.0
2021-12-14 13:30:00,228.05,228.05,227.68,227.87,32400.0,211.9246,211.9246,211.5807,211.7573,32400.0
2021-12-14 14:00:00,227.76,228.65,227.76,227.79,35799.0,211.6551,212.4821,211.6551,211.6829,35799.0
2021-12-14 14:30:00,227.76,229.0,227.73,228.79,53881.0,211.6551,212.8074,211.6272,212.6122,53881.0
2021-12-14 15:00:00,228.81,229.73,228.81,229.54,42825.0,212.6308,213.4858,212.6308,213.3092,42825.0
2021-12-14 15:30:00,229.58,230.12,228.88,229.72,114197.0,213.3464,213.8482,212.6959,213.4765,114197.0
2021-12-15 09:30:00,229.74,231.09,229.4,230.77,54842.0,213.4951,214.7496,213.1791,214.4522,54842.0
2021-12-15 10:00:00,230.97,232.04,229.96,230.01,53023.0,214.6381,215.6324,213.6995,213.746,53023.0
2021-12-15 10:30:00,230.15,230.6,229.9,229.94,30775.0,213.8761,214.2942,213.6437,213.6809,30775.0
2021-12-15 11:00:00,230.01,230.93,229.8,230.68,34920.0,213.746,214.6009,213.5508,214.3686,34920.0
2021-12-15 11:30:00,230.59,230.86,230.02,230.6,34927.0,214.2849,214.5359,213.7553,214.2942,34927.0
2021-12-15 12:00:00,230.59,231.8,230.59,231.8,22280.0,214.2849,215.4094,214.2849,215.4094,22280.0
2021-12-15 12:30:00,231.92,231.92,231.03,231.41,17058.0,215.5209,215.5209,214.6938,215.047,17058.0
2021-12-15 13:00:00,231.42,231.76,231.13,231.14,13024.0,215.0563,215.3722,214.7868,214.7961,13024.0
2021-12-15 13:30:00,231.22,231.43,230.39,230.83,27008.0,214.8704,215.0656,214.0991,214.508,27008.0
2021-12-15 14:00:00,230.84,232.44,229.85,231.11,35893.0,214.5173,216.0041,213.5973,214.7682,35893.0
2021-12-15 14:30:00,231.09,232.2,230.88,231.77,37380.0,214.7496,215.7811,214.5544,215.3815,37380.0
2021-12-15 15:00:00,231.76,233.62,231.66,233.62,48575.0,215.3722,217.1007,215.2793,217.1007,48575.0
2021-12-15 15:30:00,233.68,234.06,232.45,233.91,192140.0,217.1565,217.5096,216.0134,217.3702,192140.0
2021-12-16 09:30:00,233.92,234.55,232.53,233.5,73712.0,217.3795,217.9649,216.0878,216.9892,73712.0
2021-12-16 10:00:00,233.33,233.93,233.01,233.82,29228.0,216.8312,217.3888,216.5338,217.2866,29228.0
2021-12-16 10:30:00,233.74,234.07,233.43,233.7,19642.0,217.2122,217.5189,216.9241,217.175,19642.0
2021-12-16 11:00:00,233.71,233.81,232.39,233.04,67329.0,217.1843,217.2773,215.9577,216.5617,67329.0
2021-12-16 11:30:00,233.05,233.55,232.76,232.77,23169.0,216.571,217.0356,216.3015,216.3108,23169.0
2021-12-16 12:00:00,232.8,233.21,232.69,232.98,19386.0,216.3387,216.7197,216.2365,216.506,19386.0
2021-12-16 12:30:00,233.01,233.56,232.3,232.3,26350.0,216.5338,217.0449,215.874,215.874,26350.0
2021-12-16 13:00:00,232.46,232.76,232.1,232.53,16022.0,216.0227,216.3015,215.6882,216.0878,16022.0
2021-12-16 13:30:00,232.49,232.62,232.01,232.01,16862.0,216.0506,216.1714,215.6045,215.6045,16862.0
2021-12-16 14:00:00,232.14,232.43,231.4,231.6,24722.0,215.7253,215.9948,215.0377,215.2235,24722.0
2021-12-16 14:30:00,231.7,232.06,231.04,231.58,24493.0,215.3165,215.651,214.7031,215.2049,24493.0
2021-12-16 15:00:00,231.55,232.34,231.25,232.21,36035.0,215.1771,215.9112,214.8983,215.7904,36035.0
2021-12-16 15:30:00,232.22,233.05,231.61,231.85,146614.0,215.7997,216.571,215.2328,215.4559,146614.0
2021-12-17 09:30:00,230.05,232.04,229.62,230.92,360408.0,213.7831,215.6324,213.3835,214.5916,360408.0
2021-12-17 10:00:00,230.88,231.04,228.73,228.94,42756.0,214.5544,214.7031,212.5565,212.7516,42756.0
2021-12-17 10:30:00,229.03,232.18,228.89,231.88,41423.0,212.8353,215.7625,212.7052,215.4837,41423.0
2021-12-17 11:00:00,231.82,232.85,231.27,232.04,34193.0,215.428,216.3851,214.9169,215.6324,34193.0
2021-12-17 11:30:00,232.11,232.11,230.73,231.16,29880.0,215.6975,215.6975,214.415,214.8146,29880.0
2021-12-17 12:00:00,231.16,231.59,230.58,231.32,29472.0,214.8146,215.2142,214.2757,214.9633,29472.0
2021-12-17 12:30:00,231.34,232.1,230.61,230.81,31359.0,214.9819,215.6882,214.3035,214.4894,31359.0
2021-12-17 13:00:00,230.81,232.25,230.62,232.25,21671.0,214.4894,215.8276,214.3128,215.8276,21671.0
2021-12-17 13:30:00,232.13,232.19,230.98,231.38,52509.0,215.7161,215.7718,214.6474,215.0191,52509.0
2021-12-17 14:00:00,231.36,231.36,230.0,230.25,58160.0,215.0005,215.0005,213.7367,213.969,58160.0
2021-12-17 14:30:00,230.18,230.92,230.18,230.69,14985.0,213.9039,214.5916,213.9039,214.3779,14985.0
2021-12-17 15:00:00,230.64,231.14,230.41,230.65,32745.0,214.3314,214.7961,214.1177,214.3407,32745.0
2021-12-17 15:30:00,230.6,230.66,228.86,229.32,137682.0,214.2942,214.35,212.6773,213.1047,137682.0
2021-12-20 09:30:00,226.48,227.31,225.35,226.18,67674.0,210.4656,211.2369,209.4155,210.1868,67674.0
2021-12-20 10:00:00,226.21,226.77,225.87,226.14,34530.0,210.2147,210.7351,209.8987,210.1496,34530.0
2021-12-20 10:30:00,226.03,226.66,225.47,225.63,43161.0,210.0474,210.6328,209.527,209.6757,43161.0
2021-12-20 11:00:00,225.46,226.44,225.14,226.05,27258.0,209.5177,210.4284,209.2203,210.066,27258.0
2021-12-20 11:30:00,226.14,226.59,225.85,226.41,28164.0,210.1496,210.5678,209.8801,210.4005,28164.0
2021-12-20 12:00:00,226.38,226.84,226.19,226.54,22129.0,210.3726,210.8001,210.1961,210.5213,22129.0
2021-12-20 12:30:00,226.46,227.42,226.0,227.1,24026.0,210.447,211.3391,210.0195,211.0417,24026.0
2021-12-20 13:00:00,227.04,227.88,226.91,227.8,20229.0,210.986,211.7666,210.8652,211.6922,20229.0
2021-12-20 13:30:00,227.97,228.61,227.62,228.14,22099.0,211.8502,212.445,211.525,212.0082,22099.0
2021-12-20 14:00:00,228.13,228.67,228.09,228.26,19496.0,211.9989,212.5007,211.9617,212.1197,19496.0
2021-12-20 14:30:00,228.2,228.68,227.87,228.36,14588.0,212.0639,212.51,211.7573,212.2126,14588.0
2021-12-20 15:00:00,228.44,229.32,228.44,229.06,43726.0,212.287,213.1047,212.287,212.8631,43726.0
2021-12-20 15:30:00,228.98,229.62,228.46,229.4,104527.0,212.7888,213.3835,212.3056,213.1791,104527.0
2021-12-21 09:30:00,230.81,231.4,229.26,231.37,68998.0,214.4894,215.0377,213.049,215.0098,68998.0
2021-12-21 10:00:00,231.25,231.25,230.63,230.85,50329.0,214.8983,214.8983,214.3221,214.5266,50329.0
2021-12-21 10:30:00,230.81,231.03,230.05,230.42,33426.0,214.4894,214.6938,213.7831,214.127,33426.0
2021-12-21 11:00:00,230.4,230.59,230.12,230.26,14472.0,214.1084,214.2849,213.8482,213.9783,14472.0
2021-12-21 11:30:00,230.41,231.42,230.35,231.07,15642.0,214.1177,215.0563,214.0619,214.731,15642.0
2021-12-21 12:00:00,231.23,231.74,231.1,231.72,13529.0,214.8797,215.3536,214.7589,215.335,13529.0
2021-12-21 12:30:00,231.77,232.16,231.77,231.97,21257.0,215.3815,215.7439,215.3815,215.5674,21257.0
2021-12-21 13:00:00,231.99,232.05,231.32,231.73,21080.0,215.586,215.6417,214.9633,215.3443,21080.0
2021-12-21 13:30:00,231.82,232.15,231.81,231.91,17505.0,215.428,215.7346,215.4187,215.5116,17505.0
2021-12-21 14:00:00,231.84,231.96,231.44,231.73,18532.0,215.4466,215.5581,215.0748,215.3443,18532.0
2021-12-21 14:30:00,231.74,231.79,230.98,231.32,32808.0,215.3536,215.4001,214.6474,214.9633,32808.0
2021-12-21 15:00:00,231.3,231.79,231.3,231.79,31043.0,214.9447,215.4001,214.9447,215.4001,31043.0
2021-12-21 15:30:00,231.71,232.18,231.13,231.89,131113.0,215.3258,215.7625,214.7868,215.493,131113.0
2021-12-22 09:30:00,231.83,236.35,231.66,236.3,125158.0,215.4373,219.6377,215.2793,219.5912,125158.0
2021-12-22 10:00:00,236.08,236.99,235.78,236.77,62689.0,219.3867,220.2324,219.108,220.028,62689.0
2021-12-22 10:30:00,236.57,237.26,236.13,236.97,56351.0,219.8421,220.4833,219.4332,220.2138,56351.0
2021-12-22 11:00:00,236.92,237.4,236.33,236.92,91694.0,220.1674,220.6134,219.6191,220.1674,91694.0
2021-12-22 11:30:00,236.94,237.2,236.23,236.91,31156.0,220.1859,220.4276,219.5261,220.1581,31156.0
2021-12-22 12:00:00,236.81,237.39,236.57,236.57,25218.0,220.0651,220.6041,219.8421,219.8421,25218.0
2021-12-22 12:30:00,236.63,236.75,236.15,236.71,24257.0,219.8979,220.0094,219.4518,219.9722,24257.0
2021-12-22 13:00:00,236.71,237.05,236.34,236.54,24805.0,219.9722,220.2882,219.6284,219.8142,24805.0
2021-12-22 13:30:00,236.53,236.73,236.22,236.39,20599.0,219.8049,219.9908,219.5168,219.6748,20599.0
2021-12-22 14:00:00,236.39,236.51,235.96,235.96,26837.0,219.6748,219.7863,219.2752,219.2752,26837.0
2021-12-22 14:30:00,236.02,236.5,235.8,236.5,23336.0,219.331,219.7771,219.1265,219.7771,23336.0
2021-12-22 15:00:00,236.46,237.12,236.39,236.88,32412.0,219.7399,220.3532,219.6748,220.1302,32412.0
2021-12-22 15:30:00,236.87,237.76,236.43,237.7,128887.0,220.1209,220.948,219.712,220.8922,128887.0
2021-12-23 09:30:00,237.92,242.73,237.87,242.72,92962.0,221.0966,225.5665,221.0502,225.5572,92962.0
2021-12-23 10:00:00,242.56,243.36,242.27,242.99,60907.0,225.4085,226.152,225.1391,225.8081,60907.0
2021-12-23 10:30:00,243.08,243.76,242.7,242.95,101110.0,225.8918,226.5237,225.5386,225.771,101110.0
2021-12-23 11:00:00,243.0,243.21,242.56,242.66,48168.0,225.8174,226.0126,225.4085,225.5015,48168.0
2021-12-23 11:30:00,242.73,242.81,242.06,242.22,27795.0,225.5665,225.6409,224.9439,225.0926,27795.0
2021-12-23 12:00:00,242.1,242.55,241.31,241.36,34491.0,224.9811,225.3993,224.2469,224.2934,34491.0
2021-12-23 12:30:00,241.36,241.75,241.0,241.49,36424.0,224.2934,224.6558,223.9589,224.4142,36424.0
2021-12-23 13:00:00,241.48,241.61,240.98,241.43,23502.0,224.4049,224.5257,223.9403,224.3584,23502.0
2021-12-23 13:30:00,241.38,241.95,241.38,241.8,25628.0,224.312,224.8417,224.312,224.7023,25628.0
2021-12-23 14:00:00,241.79,242.54,241.76,242.47,55669.0,224.693,225.39,224.6651,225.3249,55669.0
2021-12-23 14:30:00,242.48,242.87,242.26,242.72,31850.0,225.3342,225.6966,225.1298,225.5572,31850.0
2021-12-23 15:00:00,242.74,242.74,242.28,242.47,47359.0,225.5758,225.5758,225.1483,225.3249,47359.0
2021-12-23 15:30:00,242.48,243.15,241.94,242.0,169388.0,225.3342,225.9568,224.8324,224.8881,169388.0
2021-12-27 09:30:00,243.27,243.93,242.51,243.61,33698.0,226.0683,226.6817,225.3621,226.3843,33698.0
2021-12-27 10:00:00,243.63,244.0,243.23,243.68,17574.0,226.4029,226.7467,226.0312,226.4494,17574.0
2021-12-27 10:30:00,243.75,244.55,243.62,244.12,31435.0,226.5144,227.2578,226.3936,226.8582,31435.0
2021-12-27 11:00:00,244.2,244.61,244.05,244.05,19264.0,226.9326,227.3136,226.7932,226.7932,19264.0
2021-12-27 11:30:00,244.29,244.61,244.06,244.44,38329.0,227.0162,227.3136,226.8025,227.1556,38329.0
2021-12-27 12:00:00,244.56,244.8,244.37,244.47,21304.0,227.2671,227.4902,227.0906,227.1835,21304.0
2021-12-27 12:30:00,244.5,245.04,244.4,244.55,28341.0,227.2114,227.7132,227.1184,227.2578,28341.0
2021-12-27 13:00:00,244.61,244.61,244.27,244.51,15349.0,227.3136,227.3136,226.9976,227.2207,15349.0
2021-12-27 13:30:00,244.51,244.56,244.32,244.44,31769.0,227.2207,227.2671,227.0441,227.1556,31769.0
2021-12-27 14:00:00,244.43,245.26,244.4,245.18,16764.0,227.1463,227.9176,227.1184,227.8433,16764.0
2021-12-27 14:30:00,245.22,245.41,245.03,245.27,15131.0,227.8805,228.057,227.7039,227.9269,15131.0
2021-12-27 15:00:00,245.31,245.89,245.1,245.89,24328.0,227.9641,228.5031,227.7689,228.5031,24328.0
2021-12-27 15:30:00,245.83,246.71,245.74,246.3,84384.0,228.4473,229.2651,228.3637,228.8841,84384.0
2021-12-28 09:30:00,246.27,246.71,245.42,245.67,39319.0,228.8562,229.2651,228.0663,228.2986,39319.0
2021-12-28 10:00:00,245.76,246.51,245.62,246.21,33085.0,228.3823,229.0792,228.2522,228.8005,33085.0
2021-12-28 10:30:00,246.2,246.61,245.85,246.23,21099.0,228.7912,229.1722,228.4659,228.819,21099.0
2021-12-28 11:00:00,246.27,246.53,246.04,246.36,21023.0,228.8562,229.0978,228.6425,228.9398,21023.0
2021-12-28 11:30:00,246.3,246.91,246.16,246.81,15515.0,228.8841,229.451,228.754,229.358,15515.0
2021-12-28 12:00:00,246.86,246.86,246.08,246.16,13763.0,229.4045,229.4045,228.6796,228.754,13763.0
2021-12-28 12:30:00,246.22,246.51,245.68,246.38,12528.0,228.8097,229.0792,228.3079,228.9584,12528.0
2021-12-28 13:00:00,246.34,246.51,246.0,246.05,9787.0,228.9213,229.0792,228.6053,228.6518,9787.0
2021-12-28 13:30:00,246.12,246.31,245.82,246.17,18257.0,228.7168,228.8934,228.438,228.7633,18257.0
2021-12-28 14:00:00,246.16,246.16,245.61,245.92,13796.0,228.754,228.754,228.2429,228.531,13796.0
2021-12-28 14:30:00,245.95,246.18,245.82,246.11,19478.0,228.5588,228.7726,228.438,228.7075,19478.0
2021-12-28 15:00:00,246.06,246.18,245.68,245.88,25457.0,228.6611,228.7726,228.3079,228.4938,25457.0
2021-12-28 15:30:00,245.89,246.41,245.72,246.19,99444.0,228.5031,228.9863,228.3451,228.7819,99444.0
2021-12-29 09:30:00,247.54,248.2,244.7,247.74,28621.0,230.0364,230.6497,227.3972,230.2223,28621.0
2021-12-29 10:00:00,247.79,248.43,247.41,247.43,23583.0,230.2687,230.8635,229.9156,229.9342,23583.0
2021-12-29 10:30:00,247.49,248.36,247.38,247.91,46679.0,229.9899,230.7984,229.8877,230.3802,46679.0
2021-12-29 11:00:00,247.78,247.79,246.8,246.92,13495.0,230.2594,230.2687,229.3487,229.4603,13495.0
2021-12-29 11:30:00,246.87,247.65,246.85,247.4,11255.0,229.4138,230.1386,229.3952,229.9063,11255.0
2021-12-29 12:00:00,247.41,247.47,246.98,247.06,13828.0,229.9156,229.9714,229.516,229.5904,13828.0
2021-12-29 12:30:00,247.09,247.49,246.84,247.35,14159.0,229.6182,229.9899,229.3859,229.8598,14159.0
2021-12-29 13:00:00,247.36,247.77,247.27,247.28,11888.0,229.8691,230.2501,229.7855,229.7948,11888.0
2021-12-29 13:30:00,247.35,247.76,247.35,247.68,12457.0,229.8598,230.2409,229.8598,230.1665,12457.0
2021-12-29 14:00:00,247.6,247.86,247.47,247.58,9888.0,230.0922,230.3338,229.9714,230.0736,9888.0
2021-12-29 14:30:00,247.57,247.7,247.38,247.69,12437.0,230.0643,230.1851,229.8877,230.1758,12437.0
2021-12-29 15:00:00,247.66,248.3,247.58,248.23,20897.0,230.1479,230.7427,230.0736,230.6776,20897.0
2021-12-29 15:30:00,248.19,248.96,247.94,247.96,94487.0,230.6404,231.356,230.4081,230.4267,94487.0
2021-12-30 09:30:00,248.25,248.34,246.81,246.82,41420.0,230.6962,230.7798,229.358,229.3673,41420.0
2021-12-30 10:00:00,246.86,247.98,246.41,247.69,25007.0,229.4045,230.4453,228.9863,230.1758,25007.0
2021-12-30 10:30:00,247.61,247.69,247.03,247.22,18165.0,230.1015,230.1758,229.5625,229.739,18165.0
2021-12-30 11:00:00,247.26,247.48,246.91,247.14,21533.0,229.7762,229.9807,229.451,229.6647,21533.0
2021-12-30 11:30:00,247.02,247.18,246.31,246.35,12432.0,229.5532,229.7019,228.8934,228.9306,12432.0
2021-12-30 12:00:00,246.28,246.42,245.98,246.19,15147.0,228.8655,228.9956,228.5867,228.7819,15147.0
2021-12-30 12:30:00,246.32,246.65,246.11,246.42,11015.0,228.9027,229.2093,228.7075,228.9956,11015.0
2021-12-30 13:00:00,246.37,246.57,246.01,246.28,12378.0,228.9491,229.135,228.6146,228.8655,12378.0
2021-12-30 13:30:00,246.23,246.72,246.05,246.56,12031.0,228.819,229.2744,228.6518,229.1257,12031.0
2021-12-30 14:00:00,246.56,246.78,246.39,246.55,14436.0,229.1257,229.3302,228.9677,229.1164,14436.0
2021-12-30 14:30:00,246.64,246.84,246.48,246.49,15091.0,229.2,229.3859,229.0514,229.0607,15091.0
2021-12-30 15:00:00,246.53,246.66,246.05,246.11,17407.0,229.0978,229.2186,228.6518,228.7075,17407.0
2021-12-30 15:30:00,246.08,246.19,245.36,245.53,89693.0,228.6796,228.7819,228.0106,228.1685,89693.0
2021-12-31 09:30:00,245.45,246.0,244.59,245.33,22801.0,228.0942,228.6053,227.295,227.9827,22801.0
2021-12-31 10:00:00,245.47,246.66,245.28,246.44,22085.0,228.1128,229.2186,227.9362,229.0142,22085.0
2021-12-31 10:30:00,246.33,246.65,246.17,246.59,18602.0,228.912,229.2093,228.7633,229.1536,18602.0
2021-12-31 11:00:00,246.63,246.84,246.23,246.3,11311.0,229.1908,229.3859,228.819,228.8841,11311.0
2021-12-31 11:30:00,246.27,246.52,246.27,246.31,7229.0,228.8562,229.0885,228.8562,228.8934,7229.0
2021-12-31 12:00:00,246.31,246.69,245.95,246.63,11870.0,228.8934,229.2465,228.5588,229.1908,11870.0
2021-12-31 12:30:00,246.59,247.1,246.29,247.07,23961.0,229.1536,229.6275,228.8748,229.5996,23961.0
2021-12-31 13:00:00,247.12,247.58,247.09,247.48,14156.0,229.6461,230.0736,229.6182,229.9807,14156.0
2021-12-31 13:30:00,247.53,247.58,247.06,247.47,11990.0,230.0271,230.0736,229.5904,229.9714,11990.0
2021-12-31 14:00:00,247.41,247.75,247.17,247.39,13553.0,229.9156,230.2316,229.6926,229.897,13553.0
2021-12-31 14:30:00,247.4,247.65,247.06,247.21,13537.0,229.9063,230.1386,229.5904,229.7297,13537.0
2021-12-31 15:00:00,247.27,247.67,247.2,247.65,17252.0,229.7855,230.1572,229.7205,230.1386,17252.0
2021-12-31 15:30:00,247.66,247.68,246.39,246.58,108613.0,230.1479,230.1665,228.9677,229.1443,108613.0
2022-01-03 09:30:00,245.48,247.47,243.03,243.17,99117.0,228.1221,229.9714,225.8453,225.9754,99117.0
2022-01-03 10:00:00,243.36,244.33,242.5,243.94,39115.0,226.152,227.0534,225.3528,226.691,39115.0
2022-01-03 10:30:00,243.75,243.82,242.01,242.37,40548.0,226.5144,226.5795,224.8974,225.232,40548.0
2022-01-03 11:00:00,242.36,242.45,241.63,241.97,37037.0,225.2227,225.3063,224.5443,224.8603,37037.0
2022-01-03 11:30:00,242.0,242.19,241.43,241.81,43101.0,224.8881,225.0647,224.3584,224.7116,43101.0
2022-01-03 12:00:00,241.82,243.15,241.6,242.98,88226.0,224.7209,225.9568,224.5164,225.7988,88226.0
2022-01-03 12:30:00,242.97,242.98,241.96,242.27,26236.0,225.7896,225.7988,224.851,225.1391,26236.0
2022-01-03 13:00:00,242.45,242.98,242.19,242.87,21241.0,225.3063,225.7988,225.0647,225.6966,21241.0
2022-01-03 13:30:00,242.86,243.49,242.37,243.2,24401.0,225.6873,226.2728,225.232,226.0033,24401.0
2022-01-03 14:00:00,243.22,243.58,243.08,243.28,25280.0,226.0219,226.3564,225.8918,226.0776,25280.0
2022-01-03 14:30:00,243.28,244.19,243.02,243.5,45546.0,226.0776,226.9233,225.836,226.2821,45546.0
2022-01-03 15:00:00,243.53,243.53,242.6,243.21,47829.0,226.31,226.31,225.4457,226.0126,47829.0
2022-01-03 15:30:00,243.3,244.37,242.94,244.01,144236.0,226.0962,227.0906,225.7617,226.756,144236.0
2022-01-04 09:30:00,242.81,245.62,242.81,244.74,74240.0,225.6409,228.2522,225.6409,227.4344,74240.0
2022-01-04 10:00:00,244.72,246.07,244.5,245.98,45098.0,227.4158,228.6704,227.2114,228.5867,45098.0
2022-01-04 10:30:00,245.85,246.63,245.6,246.63,41518.0,228.4659,229.1908,228.2336,229.1908,41518.0
2022-01-04 11:00:00,246.63,247.04,245.49,246.01,46445.0,229.1908,229.5718,228.1314,228.6146,46445.0
2022-01-04 11:30:00,245.87,246.15,245.28,245.65,31537.0,228.4845,228.7447,227.9362,228.2801,31537.0
2022-01-04 12:00:00,245.8,246.25,245.49,245.55,23103.0,228.4194,228.8376,228.1314,228.1871,23103.0
2022-01-04 12:30:00,245.41,245.68,245.0,245.35,52771.0,228.057,228.3079,227.676,228.0013,52771.0
2022-01-04 13:00:00,245.41,246.0,245.31,245.59,19224.0,228.057,228.6053,227.9641,228.2243,19224.0
2022-01-04 13:30:00,245.73,245.73,245.06,245.33,47609.0,228.3544,228.3544,227.7318,227.9827,47609.0
2022-01-04 14:00:00,245.26,245.63,244.93,245.05,35367.0,227.9176,228.2615,227.611,227.7225,35367.0
2022-01-04 14:30:00,245.09,245.7,245.07,245.42,21465.0,227.7597,228.3265,227.7411,228.0663,21465.0
2022-01-04 15:00:00,245.46,245.82,245.23,245.53,33685.0,228.1035,228.438,227.8898,228.1685,33685.0
2022-01-04 15:30:00,245.55,246.15,244.87,245.17,230847.0,228.1871,228.7447,227.5552,227.834,230847.0
2022-01-05 09:30:00,244.38,245.13,243.74,244.63,39594.0,227.0999,227.7968,226.5051,227.3322,39594.0
2022-01-05 10:00:00,244.58,246.06,244.2,245.57,32710.0,227.2857,228.6611,226.9326,228.2057,32710.0
2022-01-05 10:30:00,245.82,245.85,244.79,245.3,32836.0,228.438,228.4659,227.4809,227.9548,32836.0
2022-01-05 11:00:00,245.26,246.08,244.36,246.08,43100.0,227.9176,228.6796,227.0813,228.6796,43100.0
2022-01-05 11:30:00,245.9,246.25,245.15,245.66,42174.0,228.5124,228.8376,227.8154,228.2893,42174.0
2022-01-05 12:00:00,245.51,245.68,245.25,245.59,21909.0,228.15,228.3079,227.9083,228.2243,21909.0
2022-01-05 12:30:00,245.53,245.92,245.23,245.82,51695.0,228.1685,228.531,227.8898,228.438,51695.0
2022-01-05 13:00:00,245.8,246.46,245.71,246.24,39495.0,228.4194,229.0328,228.3358,228.8283,39495.0
2022-01-05 13:30:00,246.22,246.49,245.81,246.04,38457.0,228.8097,229.0607,228.4287,228.6425,38457.0
2022-01-05 14:00:00,245.87,246.18,245.21,246.09,58408.0,228.4845,228.7726,227.8712,228.6889,58408.0
2022-01-05 14:30:00,245.89,245.98,244.52,245.33,64138.0,228.5031,228.5867,227.23,227.9827,64138.0
2022-01-05 15:00:00,245.31,245.48,244.57,245.26,145385.0,227.9641,228.1221,227.2764,227.9176,145385.0
2022-01-05 15:30:00,245.25,245.34,242.83,242.96,493824.0,227.9083,227.992,225.6595,225.7803,493824.0
2022-01-06 09:30:00,242.64,244.46,242.08,243.52,74634.0,225.4829,227.1742,224.9625,226.3007,74634.0
2022-01-06 10:00:00,243.5,244.69,242.92,243.88,83005.0,226.2821,227.3879,225.7431,226.6352,83005.0
2022-01-06 10:30:00,244.02,244.67,242.48,242.48,106874.0,226.7653,227.3693,225.3342,225.3342,106874.0
2022-01-06 11:00:00,242.57,242.93,241.56,241.82,45397.0,225.4178,225.7524,224.4793,224.7209,45397.0
2022-01-06 11:30:00,241.75,242.25,240.89,241.92,36316.0,224.6558,225.1205,223.8566,224.8138,36316.0
2022-01-06 12:00:00,241.7,242.25,241.44,242.02,57438.0,224.6094,225.1205,224.3677,224.9067,57438.0
2022-01-06 12:30:00,242.03,242.31,241.74,241.79,37153.0,224.916,225.1762,224.6465,224.693,37153.0
2022-01-06 13:00:00,241.78,242.15,241.26,241.42,44682.0,224.6837,225.0275,224.2005,224.3492,44682.0
2022-01-06 13:30:00,241.42,241.52,240.81,241.1,40325.0,224.3492,224.4421,223.7823,224.0518,40325.0
2022-01-06 14:00:00,241.16,241.78,240.88,241.09,86348.0,224.1075,224.6837,223.8473,224.0425,86348.0
2022-01-06 14:30:00,241.16,242.0,241.07,241.74,50881.0,224.1075,224.8881,224.0239,224.6465,50881.0
2022-01-06 15:00:00,241.82,242.1,240.63,241.38,86012.0,224.7209,224.9811,223.615,224.312,86012.0
2022-01-06 15:30:00,241.36,241.61,240.82,241.47,398927.0,224.2934,224.5257,223.7916,224.3956,398927.0
2022-01-07 09:30:00,240.9,241.16,239.45,240.64,81552.0,223.8659,224.1075,222.5185,223.6243,81552.0
2022-01-07 10:00:00,240.61,241.24,240.19,241.08,73055.0,223.5964,224.1819,223.2061,224.0332,73055.0
2022-01-07 10:30:00,240.9,241.04,239.3,239.68,38984.0,223.8659,223.996,222.3791,222.7322,38984.0
2022-01-07 11:00:00,239.66,240.18,239.47,239.8,53085.0,222.7136,223.1968,222.537,222.8437,53085.0
2022-01-07 11:30:00,239.72,241.0,239.43,240.63,51639.0,222.7694,223.9589,222.4999,223.615,51639.0
2022-01-07 12:00:00,240.64,240.64,240.01,240.15,19626.0,223.6243,223.6243,223.0389,223.169,19626.0
2022-01-07 12:30:00,240.17,240.18,239.75,239.81,26479.0,223.1875,223.1968,222.7972,222.853,26479.0
2022-01-07 13:00:00,239.8,240.34,239.78,240.05,25929.0,222.8437,223.3455,222.8251,223.076,25929.0
2022-01-07 13:30:00,240.02,240.25,239.73,240.08,33545.0,223.0482,223.2619,222.7787,223.1039,33545.0
2022-01-07 14:00:00,240.04,240.21,239.3,239.37,30975.0,223.0667,223.2247,222.3791,222.4441,30975.0
2022-01-07 14:30:00,239.38,240.0,239.17,239.93,30364.0,222.4534,223.0296,222.2583,222.9645,30364.0
2022-01-07 15:00:00,239.95,240.17,239.34,239.66,56808.0,222.9831,223.1875,222.4162,222.7136,56808.0
2022-01-07 15:30:00,239.62,239.77,238.73,238.76,167523.0,222.6764,222.8158,221.8494,221.8772,167523.0
2022-01-10 09:30:00,236.88,237.92,233.38,233.52,112861.0,220.1302,221.0966,216.8777,217.0078,112861.0
2022-01-10 10:00:00,233.52,234.4,232.66,233.08,59574.0,217.0078,217.8255,216.2086,216.5989,59574.0
2022-01-10 10:30:00,233.15,233.74,232.06,232.4,48082.0,216.6639,217.2122,215.651,215.967,48082.0
2022-01-10 11:00:00,232.4,233.99,232.2,233.53,42650.0,215.967,217.4445,215.7811,217.0171,42650.0
2022-01-10 11:30:00,233.49,233.8,232.98,233.47,42736.0,216.9799,217.268,216.506,216.9613,42736.0
2022-01-10 12:00:00,233.53,233.85,233.22,233.53,32066.0,217.0171,217.3144,216.729,217.0171,32066.0
2022-01-10 12:30:00,233.53,233.96,233.0,233.29,24278.0,217.0171,217.4167,216.5245,216.794,24278.0
2022-01-10 13:00:00,233.36,233.72,233.12,233.29,47482.0,216.8591,217.1936,216.6361,216.794,47482.0
2022-01-10 13:30:00,233.33,234.17,233.12,233.78,44068.0,216.8312,217.6118,216.6361,217.2494,44068.0
2022-01-10 14:00:00,233.78,234.3,233.0,233.32,43906.0,217.2494,217.7326,216.5245,216.8219,43906.0
2022-01-10 14:30:00,233.31,233.41,232.15,232.61,34321.0,216.8126,216.9055,215.7346,216.1621,34321.0
2022-01-10 15:00:00,232.64,232.99,231.93,232.26,45443.0,216.19,216.5152,215.5302,215.8369,45443.0
2022-01-10 15:30:00,232.32,233.07,231.97,232.88,199626.0,215.8926,216.5896,215.5674,216.413,199626.0
2022-01-11 09:30:00,233.32,234.21,230.1,230.86,66262.0,216.8219,217.649,213.8296,214.5359,66262.0
2022-01-11 10:00:00,230.78,231.5,230.22,231.0,53259.0,214.4615,215.1306,213.9411,214.666,53259.0
2022-01-11 10:30:00,230.95,231.56,230.25,230.78,45486.0,214.6195,215.1864,213.969,214.4615,45486.0
2022-01-11 11:00:00,230.83,232.99,230.75,232.45,53488.0,214.508,216.5152,214.4336,216.0134,53488.0
2022-01-11 11:30:00,232.57,233.6,232.19,233.3,68914.0,216.1249,217.0821,215.7718,216.8033,68914.0
2022-01-11 12:00:00,233.5,233.67,232.91,233.05,18688.0,216.9892,217.1472,216.4409,216.571,18688.0
2022-01-11 12:30:00,233.08,233.63,233.08,233.56,27750.0,216.5989,217.11,216.5989,217.0449,27750.0
2022-01-11 13:00:00,233.45,234.31,233.38,234.27,26260.0,216.9427,217.7419,216.8777,217.7047,26260.0
2022-01-11 13:30:00,234.29,234.71,234.13,234.63,15031.0,217.7233,218.1136,217.5746,218.0393,15031.0
2022-01-11 14:00:00,234.57,234.86,234.29,234.73,20491.0,217.9835,218.253,217.7233,218.1322,20491.0
2022-01-11 14:30:00,234.67,235.03,234.57,234.72,20243.0,218.0765,218.411,217.9835,218.1229,20243.0
2022-01-11 15:00:00,234.82,235.33,234.72,235.29,42814.0,218.2158,218.6898,218.1229,218.6526,42814.0
2022-01-11 15:30:00,235.2,235.42,234.83,235.38,93363.0,218.569,218.7734,218.2251,218.7362,93363.0
2022-01-12 09:30:00,234.77,236.13,234.49,235.04,72881.0,218.1694,219.4332,217.9092,218.4203,72881.0
2022-01-12 10:00:00,235.11,235.57,234.38,234.6,45556.0,218.4853,218.9128,217.807,218.0114,45556.0
2022-01-12 10:30:00,234.55,234.62,233.51,234.32,38045.0,217.9649,218.03,216.9985,217.7512,38045.0
2022-01-12 11:00:00,234.29,234.43,233.21,233.74,63421.0,217.7233,217.8534,216.7197,217.2122,63421.0
2022-01-12 11:30:00,233.68,234.9,233.68,234.32,87705.0,217.1565,218.2902,217.1565,217.7512,87705.0
2022-01-12 12:00:00,234.26,234.52,233.87,234.23,20699.0,217.6954,217.9371,217.333,217.6676,20699.0
2022-01-12 12:30:00,234.18,234.25,233.69,234.14,18951.0,217.6211,217.6861,217.1657,217.5839,18951.0
2022-01-12 13:00:00,234.16,234.16,233.78,233.89,24400.0,217.6025,217.6025,217.2494,217.3516,24400.0
2022-01-12 13:30:00,233.96,234.29,233.39,233.48,33753.0,217.4167,217.7233,216.887,216.9706,33753.0
2022-01-12 14:00:00,233.45,234.12,233.36,234.05,19182.0,216.9427,217.5653,216.8591,217.5003,19182.0
2022-01-12 14:30:00,234.05,234.05,233.65,233.98,18298.0,217.5003,217.5003,217.1286,217.4352,18298.0
2022-01-12 15:00:00,234.01,234.32,233.5,234.22,40386.0,217.4631,217.7512,216.9892,217.6583,40386.0
2022-01-12 15:30:00,234.19,234.81,233.99,234.64,125382.0,217.6304,218.2066,217.4445,218.0486,125382.0
2022-01-13 09:30:00,234.86,236.05,234.67,235.57,51287.0,218.253,219.3589,218.0765,218.9128,51287.0
2022-01-13 10:00:00,235.57,235.63,234.39,235.63,36520.0,218.9128,218.9686,217.8162,218.9686,36520.0
2022-01-13 10:30:00,235.59,235.68,234.38,234.79,24727.0,218.9314,219.015,217.807,218.188,24727.0
2022-01-13 11:00:00,234.86,235.29,234.8,235.24,18694.0,218.253,218.6526,218.1973,218.6061,18694.0
2022-01-13 11:30:00,235.22,235.55,234.96,235.2,17261.0,218.5876,218.8942,218.3459,218.569,17261.0
2022-01-13 12:00:00,235.13,235.13,232.83,233.34,31844.0,218.5039,218.5039,216.3666,216.8405,31844.0
2022-01-13 12:30:00,233.1,233.97,232.91,233.37,25731.0,216.6175,217.4259,216.4409,216.8684,25731.0
2022-01-13 13:00:00,233.21,234.43,233.05,234.19,32983.0,216.7197,217.8534,216.571,217.6304,32983.0
2022-01-13 13:30:00,234.25,234.29,233.69,234.14,53456.0,217.6861,217.7233,217.1657,217.5839,53456.0
2022-01-13 14:00:00,234.11,234.39,233.19,233.19,18546.0,217.556,217.8162,216.7011,216.7011,18546.0
2022-01-13 14:30:00,233.2,233.39,232.86,233.16,16766.0,216.7104,216.887,216.3944,216.6732,16766.0
2022-01-13 15:00:00,233.1,233.1,232.28,232.79,24193.0,216.6175,216.6175,215.8554,216.3294,24193.0
2022-01-13 15:30:00,232.68,232.84,231.3,232.03,146080.0,216.2272,216.3758,214.9447,215.6231,146080.0
2022-01-14 09:30:00,229.94,231.34,229.28,230.76,57797.0,213.6809,214.9819,213.0676,214.4429,57797.0
2022-01-14 10:00:00,230.79,230.94,229.25,229.57,35721.0,214.4708,214.6102,213.0397,213.3371,35721.0
2022-01-14 10:30:00,229.42,229.69,228.8,229.67,42388.0,213.1977,213.4486,212.6215,213.43,42388.0
2022-01-14 11:00:00,229.67,230.21,228.37,228.44,36627.0,213.43,213.9318,212.2219,212.287,36627.0
2022-01-14 11:30:00,228.52,229.17,228.37,228.81,45382.0,212.3613,212.9654,212.2219,212.6308,45382.0
2022-01-14 12:00:00,228.6,228.86,227.59,228.19,35941.0,212.4357,212.6773,211.4971,212.0547,35941.0
2022-01-14 12:30:00,228.22,228.48,227.23,227.26,30786.0,212.0825,212.3241,211.1625,211.1904,30786.0
2022-01-14 13:00:00,227.25,227.83,226.93,227.4,56776.0,211.1811,211.7201,210.8837,211.3205,56776.0
2022-01-14 13:30:00,227.4,228.3,227.27,228.21,30895.0,211.3205,212.1569,211.1997,212.0732,30895.0
2022-01-14 14:00:00,228.27,228.64,227.97,227.98,36518.0,212.129,212.4728,211.8502,211.8595,36518.0
2022-01-14 14:30:00,227.99,228.91,227.99,228.39,51845.0,211.8688,212.7237,211.8688,212.2405,51845.0
2022-01-14 15:00:00,228.36,228.95,228.18,228.55,49174.0,212.2126,212.7609,212.0454,212.3892,49174.0
2022-01-14 15:30:00,228.59,229.12,228.45,228.73,130653.0,212.4264,212.9189,212.2963,212.5565,130653.0
2022-01-18 09:30:00,226.0,226.99,222.75,223.35,117196.0,210.0195,210.9395,206.9993,207.5569,117196.0
2022-01-18 10:00:00,223.37,225.01,223.16,225.01,38338.0,207.5755,209.0995,207.3803,209.0995,38338.0
2022-01-18 10:30:00,224.93,225.75,224.41,224.48,24277.0,209.0252,209.7872,208.5419,208.607,24277.0
2022-01-18 11:00:00,224.46,225.04,224.13,224.49,41526.0,208.5884,209.1274,208.2817,208.6163,41526.0
2022-01-18 11:30:00,224.51,225.45,223.92,225.32,33246.0,208.6349,209.5084,208.0866,209.3876,33246.0
2022-01-18 12:00:00,225.35,225.71,223.93,225.69,38276.0,209.4155,209.75,208.0959,209.7314,38276.0
2022-01-18 12:30:00,225.67,226.35,225.57,225.91,41029.0,209.7128,210.3448,209.6199,209.9359,41029.0
2022-01-18 13:00:00,226.0,227.82,226.0,227.27,39221.0,210.0195,211.7108,210.0195,211.1997,39221.0
2022-01-18 13:30:00,227.07,227.54,226.78,227.32,26799.0,211.0138,211.4506,210.7444,211.2462,26799.0
2022-01-18 14:00:00,227.31,227.47,226.78,227.13,29242.0,211.2369,211.3856,210.7444,211.0696,29242.0
2022-01-18 14:30:00,227.13,227.67,227.12,227.51,36406.0,211.0696,211.5714,211.0603,211.4227,36406.0
2022-01-18 15:00:00,227.51,227.63,226.41,226.76,32428.0,211.4227,211.5342,210.4005,210.7258,32428.0
2022-01-18 15:30:00,226.7,227.16,225.83,226.44,148579.0,210.67,211.0975,209.8615,210.4284,148579.0
2022-01-19 09:30:00,227.47,229.26,226.38,229.1,82372.0,211.3856,213.049,210.3726,212.9003,82372.0
2022-01-19 10:00:00,229.01,229.45,227.46,227.67,44554.0,212.8167,213.2256,211.3763,211.5714,44554.0
2022-01-19 10:30:00,227.61,228.29,227.42,228.04,54481.0,211.5157,212.1476,211.3391,211.9153,54481.0
2022-01-19 11:00:00,228.01,228.18,227.11,227.3,58241.0,211.8874,212.0454,211.051,211.2276,58241.0
2022-01-19 11:30:00,227.38,228.39,226.94,228.31,107678.0,211.3019,212.2405,210.893,212.1662,107678.0
2022-01-19 12:00:00,228.27,228.81,228.02,228.14,56645.0,212.129,212.6308,211.8967,212.0082,56645.0
2022-01-19 12:30:00,228.15,228.36,227.85,228.18,30010.0,212.0175,212.2126,211.7387,212.0454,30010.0
2022-01-19 13:00:00,228.07,228.73,227.98,228.01,23883.0,211.9431,212.5565,211.8595,211.8874,23883.0
2022-01-19 13:30:00,227.91,228.33,227.05,227.12,66453.0,211.7945,212.1848,210.9953,211.0603,66453.0
2022-01-19 14:00:00,227.11,227.26,226.13,226.26,39645.0,211.051,211.1904,210.1403,210.2611,39645.0
2022-01-19 14:30:00,226.21,226.96,226.17,226.85,27511.0,210.2147,210.9116,210.1775,210.8094,27511.0
2022-01-19 15:00:00,226.72,226.87,226.24,226.26,41892.0,210.6886,210.828,210.2425,210.2611,41892.0
2022-01-19 15:30:00,226.11,226.35,224.73,224.8,184381.0,210.1217,210.3448,208.8393,208.9044,184381.0
2022-01-20 09:30:00,226.6,228.16,224.93,228.11,67354.0,210.5771,212.0268,209.0252,211.9803,67354.0
2022-01-20 10:00:00,228.17,228.18,227.39,227.78,52695.0,212.0361,212.0454,211.3112,211.6736,52695.0
2022-01-20 10:30:00,227.8,228.38,227.47,227.82,38953.0,211.6922,212.2312,211.3856,211.7108,38953.0
2022-01-20 11:00:00,227.98,228.3,227.79,228.06,66032.0,211.8595,212.1569,211.6829,211.9338,66032.0
2022-01-20 11:30:00,228.09,228.14,226.55,226.8,51815.0,211.9617,212.0082,210.5306,210.7629,51815.0
2022-01-20 12:00:00,226.88,227.0,226.0,226.41,84297.0,210.8373,210.9488,210.0195,210.4005,84297.0
2022-01-20 12:30:00,226.45,226.62,225.26,225.46,81938.0,210.4377,210.5957,209.3318,209.5177,81938.0
2022-01-20 13:00:00,225.45,225.45,224.45,224.79,38415.0,209.5084,209.5084,208.5791,208.8951,38415.0
2022-01-20 13:30:00,224.74,225.32,224.7,224.77,32887.0,208.8486,209.3876,208.8114,208.8765,32887.0
2022-01-20 14:00:00,224.9,225.78,224.43,224.45,40772.0,208.9973,209.8151,208.5605,208.5791,40772.0
2022-01-20 14:30:00,224.38,224.45,223.53,223.87,59590.0,208.5141,208.5791,207.7242,208.0401,59590.0
2022-01-20 15:00:00,223.74,223.99,221.77,222.06,88897.0,207.9193,208.1516,206.0886,206.3581,88897.0
2022-01-20 15:30:00,222.0,222.21,219.73,220.28,327547.0,206.3023,206.4975,204.1929,204.704,327547.0
2022-01-21 09:30:00,220.57,221.33,219.7,220.22,189642.0,204.9735,205.6797,204.165,204.6482,189642.0
2022-01-21 10:00:00,220.21,221.68,219.73,221.0,72046.0,204.6389,206.005,204.1929,205.3731,72046.0
2022-01-21 10:30:00,220.96,221.73,220.35,220.97,126005.0,205.3359,206.0514,204.769,205.3452,126005.0
2022-01-21 11:00:00,220.99,221.37,220.25,220.42,72286.0,205.3638,205.7169,204.6761,204.8341,72286.0
2022-01-21 11:30:00,220.41,220.46,218.41,218.63,42616.0,204.8248,204.8712,202.9662,203.1706,42616.0
2022-01-21 12:00:00,218.55,218.97,217.92,218.83,43883.0,203.0963,203.4866,202.5108,203.3565,43883.0
2022-01-21 12:30:00,218.71,218.89,218.1,218.43,26293.0,203.245,203.4123,202.6781,202.9848,26293.0
2022-01-21 13:00:00,218.44,219.14,218.15,218.5,46910.0,202.9941,203.6446,202.7246,203.0498,46910.0
2022-01-21 13:30:00,218.43,219.42,218.26,218.29,34973.0,202.9848,203.9048,202.8268,202.8547,34973.0
2022-01-21 14:00:00,218.4,218.79,217.99,218.1,31769.0,202.9569,203.3193,202.5759,202.6781,31769.0
2022-01-21 14:30:00,218.3,218.77,217.92,217.92,21637.0,202.864,203.3007,202.5108,202.5108,21637.0
2022-01-21 15:00:00,217.8,218.77,217.59,217.87,57743.0,202.3993,203.3007,202.2042,202.4644,57743.0
2022-01-21 15:30:00,217.78,218.79,216.83,217.13,163652.0,202.3807,203.3193,201.4979,201.7767,163652.0
2022-01-24 09:30:00,216.42,219.37,215.34,216.17,180275.0,201.1169,203.8583,200.1133,200.8846,180275.0
2022-01-24 10:00:00,216.53,216.61,214.51,215.59,111714.0,201.2191,201.2935,199.342,200.3456,111714.0
2022-01-24 10:30:00,215.65,216.19,213.85,214.18,59972.0,200.4014,200.9032,198.7286,199.0353,59972.0
2022-01-24 11:00:00,214.09,214.31,213.04,213.9,47090.0,198.9517,199.1561,197.9759,198.7751,47090.0
2022-01-24 11:30:00,213.86,213.87,211.03,213.23,67019.0,198.7379,198.7472,196.108,198.1525,67019.0
2022-01-24 12:00:00,213.13,213.13,211.49,212.47,59179.0,198.0595,198.0595,196.5355,197.4462,59179.0
2022-01-24 12:30:00,212.43,213.51,211.56,212.78,59401.0,197.409,198.4127,196.6006,197.7343,59401.0
2022-01-24 13:00:00,212.94,214.86,212.24,213.31,83094.0,197.883,199.6672,197.2325,198.2268,83094.0
2022-01-24 13:30:00,213.13,214.39,212.93,214.3,73724.0,198.0595,199.2305,197.8737,199.1468,73724.0
2022-01-24 14:00:00,214.29,214.79,211.96,212.62,128760.0,199.1375,199.6022,196.9723,197.5856,128760.0
2022-01-24 14:30:00,212.66,214.47,211.73,214.3,70899.0,197.6228,199.3048,196.7585,199.1468,70899.0
2022-01-24 15:00:00,214.25,216.29,214.22,215.16,73648.0,199.1004,200.9961,199.0725,199.946,73648.0
2022-01-24 15:30:00,215.08,218.53,214.96,218.2,273601.0,199.8717,203.0777,199.7601,202.771,273601.0
2022-01-25 09:30:00,213.09,217.34,212.74,213.76,146950.0,198.0224,201.9719,197.6971,198.645,146950.0
2022-01-25 10:00:00,213.46,216.44,212.87,215.94,61170.0,198.3662,201.1355,197.8179,200.6709,61170.0
2022-01-25 10:30:00,215.95,216.15,214.58,214.8,54813.0,200.6801,200.866,199.407,199.6115,54813.0
2022-01-25 11:00:00,215.0,215.98,214.21,215.66,78488.0,199.7973,200.708,199.0632,200.4107,78488.0
2022-01-25 11:30:00,215.56,215.67,214.15,214.47,37228.0,200.3177,200.4199,199.0074,199.3048,37228.0
2022-01-25 12:00:00,214.36,215.71,213.96,215.71,53114.0,199.2026,200.4571,198.8309,200.4571,53114.0
2022-01-25 12:30:00,215.61,215.61,214.41,214.8,33504.0,200.3642,200.3642,199.249,199.6115,33504.0
2022-01-25 13:00:00,214.85,216.03,214.22,215.84,59141.0,199.6579,200.7545,199.0725,200.5779,59141.0
2022-01-25 13:30:00,215.64,217.39,215.51,217.39,63602.0,200.3921,202.0183,200.2713,202.0183,63602.0
2022-01-25 14:00:00,217.32,217.65,216.9,217.2,56110.0,201.9533,202.2599,201.563,201.8418,56110.0
2022-01-25 14:30:00,217.31,218.69,216.93,218.68,47867.0,201.944,203.2264,201.5908,203.2171,47867.0
2022-01-25 15:00:00,218.61,218.68,217.09,217.12,118255.0,203.1521,203.2171,201.7395,201.7674,118255.0
2022-01-25 15:30:00,217.22,218.12,216.64,216.88,262087.0,201.8603,202.6967,201.3214,201.5444,262087.0
2022-01-26 09:30:00,205.49,208.28,198.39,200.37,424199.0,190.9598,193.5525,184.3618,186.2018,424199.0
2022-01-26 10:00:00,200.44,201.19,199.08,199.73,206486.0,186.2669,186.9638,185.003,185.6071,206486.0
2022-01-26 10:30:00,199.74,204.82,199.57,203.79,448389.0,185.6164,190.3371,185.4584,189.38,448389.0
2022-01-26 11:00:00,203.97,205.96,202.0,202.81,340573.0,189.5473,191.3965,187.7166,188.4693,340573.0
2022-01-26 11:30:00,202.85,205.16,202.35,204.14,294582.0,188.5064,190.6531,188.0418,189.7052,294582.0
2022-01-26 12:00:00,204.16,204.25,203.21,203.56,111423.0,189.7238,189.8075,188.841,189.1662,111423.0
2022-01-26 12:30:00,203.58,204.82,203.38,204.04,103160.0,189.1848,190.3371,188.999,189.6123,103160.0
2022-01-26 13:00:00,204.03,204.2,202.5,202.58,174134.0,189.603,189.761,188.1812,188.2555,174134.0
2022-01-26 13:30:00,202.57,204.2,202.06,204.0,156103.0,188.2462,189.761,187.7723,189.5751,156103.0
2022-01-26 14:00:00,203.91,204.74,200.17,201.66,232152.0,189.4915,190.2628,186.016,187.4006,232152.0
2022-01-26 14:30:00,201.58,202.95,198.92,200.05,174635.0,187.3262,188.5994,184.8543,185.9044,174635.0
2022-01-26 15:00:00,199.98,199.98,196.54,198.16,177842.0,185.8394,185.8394,182.6426,184.1481,177842.0
2022-01-26 15:30:00,198.15,198.89,196.56,197.52,417182.0,184.1388,184.8265,182.6612,183.5533,417182.0
2022-01-27 09:30:00,198.25,199.81,196.45,199.04,250425.0,184.2317,185.6814,182.559,184.9659,250425.0
2022-01-27 10:00:00,199.14,200.58,197.82,197.99,93744.0,185.0588,186.397,183.8321,183.9901,93744.0
2022-01-27 10:30:00,197.98,199.2,197.61,199.2,76126.0,183.9808,185.1145,183.637,185.1145,76126.0
2022-01-27 11:00:00,199.21,199.85,197.79,198.07,72118.0,185.1238,185.7186,183.8042,184.0644,72118.0
2022-01-27 11:30:00,198.16,199.24,197.96,199.03,103869.0,184.1481,185.1517,183.9622,184.9566,103869.0
2022-01-27 12:00:00,198.97,199.14,197.46,197.66,185488.0,184.9008,185.0588,183.4976,183.6834,185488.0
2022-01-27 12:30:00,197.63,197.77,196.15,197.27,128915.0,183.6556,183.7857,182.2802,183.321,128915.0
2022-01-27 13:00:00,197.41,197.42,194.56,195.05,109425.0,183.4511,183.4604,180.8026,181.258,109425.0
2022-01-27 13:30:00,195.05,197.08,194.93,197.08,116374.0,181.258,183.1444,181.1465,183.1444,116374.0
2022-01-27 14:00:00,196.99,197.54,195.98,196.14,75258.0,183.0608,183.5719,182.1222,182.2709,75258.0
2022-01-27 14:30:00,196.04,196.83,195.06,195.58,75632.0,182.178,182.9121,181.2673,181.7505,75632.0
2022-01-27 15:00:00,195.58,196.57,195.0,196.45,141840.0,181.7505,182.6705,181.2115,182.559,141840.0
2022-01-27 15:30:00,196.47,197.19,196.0,196.23,493060.0,182.5776,183.2467,182.1408,182.3545,493060.0
2022-01-28 09:30:00,196.94,197.09,193.63,193.75,113530.0,183.0143,183.1537,179.9384,180.0499,113530.0
2022-01-28 10:00:00,193.73,195.05,193.17,194.24,131912.0,180.0313,181.258,179.5109,180.5053,131912.0
2022-01-28 10:30:00,194.24,194.72,192.69,194.72,63503.0,180.5053,180.9513,179.0649,180.9513,63503.0
2022-01-28 11:00:00,194.84,195.86,193.96,195.25,77566.0,181.0628,182.0107,180.2451,181.4438,77566.0
2022-01-28 11:30:00,195.45,197.0,195.19,197.0,42176.0,181.6297,183.0701,181.3881,183.0701,42176.0
2022-01-28 12:00:00,196.85,197.05,196.05,196.18,39284.0,182.9307,183.1166,182.1873,182.3081,39284.0
2022-01-28 12:30:00,196.28,196.48,195.67,195.96,25567.0,182.401,182.5869,181.8341,182.1036,25567.0
2022-01-28 13:00:00,196.11,196.86,196.02,196.58,28566.0,182.243,182.94,182.1594,182.6798,28566.0
2022-01-28 13:30:00,196.66,197.19,196.59,196.88,46177.0,182.7541,183.2467,182.6891,182.9586,46177.0
2022-01-28 14:00:00,196.76,197.11,195.09,195.09,39987.0,182.8471,183.1723,181.2952,181.2952,39987.0
2022-01-28 14:30:00,195.02,197.12,194.9,196.97,41149.0,181.2301,183.1816,181.1186,183.0422,41149.0
2022-01-28 15:00:00,197.06,197.69,196.72,197.53,71239.0,183.1259,183.7113,182.8099,183.5626,71239.0
2022-01-28 15:30:00,197.5,199.29,197.06,199.29,248426.0,183.5347,185.1982,183.1259,185.1982,248426.0
2022-01-31 09:30:00,199.04,200.58,198.09,200.58,106790.0,184.9659,186.397,184.083,186.397,106790.0
2022-01-31 10:00:00,200.71,201.86,200.42,201.2,65266.0,186.5178,187.5865,186.2483,186.9731,65266.0
2022-01-31 10:30:00,201.27,202.6,201.14,202.15,88441.0,187.0382,188.2741,186.9174,187.8559,88441.0
2022-01-31 11:00:00,202.36,203.01,202.09,202.61,58981.0,188.0511,188.6551,187.8002,188.2834,58981.0
2022-01-31 11:30:00,202.7,203.96,202.49,203.95,67673.0,188.3671,189.538,188.1719,189.5287,67673.0
2022-01-31 12:00:00,203.98,204.48,203.65,204.28,68028.0,189.5565,190.0212,189.2499,189.8353,68028.0
2022-01-31 12:30:00,204.24,204.44,203.77,204.27,56036.0,189.7982,189.984,189.3614,189.826,56036.0
2022-01-31 13:00:00,204.25,204.9,203.87,204.69,52873.0,189.8075,190.4115,189.4543,190.2163,52873.0
2022-01-31 13:30:00,204.75,205.11,204.46,204.87,50341.0,190.2721,190.6066,190.0026,190.3836,50341.0
2022-01-31 14:00:00,204.98,205.4,204.66,204.92,113671.0,190.4858,190.8761,190.1885,190.4301,113671.0
2022-01-31 14:30:00,204.93,204.98,204.03,204.08,87532.0,190.4394,190.4858,189.603,189.6495,87532.0
2022-01-31 15:00:00,204.11,204.3,203.35,203.97,85690.0,189.6774,189.8539,188.9711,189.5473,85690.0
2022-01-31 15:30:00,203.95,207.36,203.76,206.28,598753.0,189.5287,192.6975,189.3521,191.6939,598753.0
2022-02-01 09:30:00,206.05,207.26,204.48,204.81,177425.0,191.4802,192.6046,190.0212,190.3279,177425.0
2022-02-01 10:00:00,204.86,205.01,202.58,203.4,103606.0,190.3743,190.5137,188.2555,189.0176,103606.0
2022-02-01 10:30:00,203.41,204.26,202.63,203.89,73140.0,189.0268,189.8167,188.302,189.4729,73140.0
2022-02-01 11:00:00,203.97,204.68,203.86,204.45,42445.0,189.5473,190.207,189.445,189.9933,42445.0
2022-02-01 11:30:00,204.51,204.75,203.44,204.56,54909.0,190.0491,190.2721,189.0547,190.0955,54909.0
2022-02-01 12:00:00,204.47,204.58,203.87,203.97,35463.0,190.0119,190.1141,189.4543,189.5473,35463.0
2022-02-01 12:30:00,204.04,204.23,203.46,203.62,32506.0,189.6123,189.7889,189.0733,189.222,32506.0
2022-02-01 13:00:00,203.64,204.12,203.42,204.12,31312.0,189.2406,189.6866,189.0361,189.6866,31312.0
2022-02-01 13:30:00,204.17,204.62,203.83,204.49,56381.0,189.7331,190.1513,189.4172,190.0305,56381.0
2022-02-01 14:00:00,204.46,204.8,204.22,204.48,31215.0,190.0026,190.3186,189.7796,190.0212,31215.0
2022-02-01 14:30:00,204.52,204.69,203.96,204.19,30624.0,190.0584,190.2163,189.538,189.7517,30624.0
2022-02-01 15:00:00,204.13,205.22,204.07,205.16,63179.0,189.6959,190.7089,189.6402,190.6531,63179.0
2022-02-01 15:30:00,205.14,205.82,204.85,205.56,257762.0,190.6345,191.2664,190.365,191.0248,257762.0
2022-02-02 09:30:00,205.47,207.91,205.22,206.56,137297.0,190.9412,193.2087,190.7089,191.9541,137297.0
2022-02-02 10:00:00,206.72,207.11,205.59,206.09,66625.0,192.1028,192.4652,191.0527,191.5173,66625.0
2022-02-02 10:30:00,206.01,207.0,205.82,206.22,41913.0,191.443,192.363,191.2664,191.6382,41913.0
2022-02-02 11:00:00,206.22,206.91,205.78,206.6,35793.0,191.6382,192.2794,191.2293,191.9913,35793.0
2022-02-02 11:30:00,206.62,206.62,205.83,206.05,27298.0,192.0099,192.0099,191.2757,191.4802,27298.0
2022-02-02 12:00:00,206.03,206.62,205.62,205.65,50776.0,191.4616,192.0099,191.0806,191.1085,50776.0
2022-02-02 12:30:00,205.72,206.43,205.29,206.43,37161.0,191.1735,191.8333,190.7739,191.8333,37161.0
2022-02-02 13:00:00,206.38,206.46,205.82,206.05,27917.0,191.7868,191.8612,191.2664,191.4802,27917.0
2022-02-02 13:30:00,206.05,206.63,206.05,206.36,27372.0,191.4802,192.0192,191.4802,191.7683,27372.0
2022-02-02 14:00:00,206.41,206.9,206.13,206.32,32072.0,191.8147,192.2701,191.5545,191.7311,32072.0
2022-02-02 14:30:00,206.36,207.21,206.32,206.94,35037.0,191.7683,192.5582,191.7311,192.3072,35037.0
2022-02-02 15:00:00,206.99,207.29,206.74,206.78,52064.0,192.3537,192.6325,192.1214,192.1586,52064.0
2022-02-02 15:30:00,206.94,208.32,206.93,207.9,307023.0,192.3072,193.5897,192.2979,193.1994,307023.0
2022-02-03 09:30:00,204.43,206.47,203.86,205.47,192473.0,189.9747,191.8705,189.445,190.9412,192473.0
2022-02-03 10:00:00,205.47,205.7,204.7,205.6,35880.0,190.9412,191.1549,190.2256,191.062,35880.0
2022-02-03 10:30:00,205.79,206.67,205.55,206.45,56833.0,191.2386,192.0563,191.0155,191.8519,56833.0
2022-02-03 11:00:00,206.44,207.14,206.31,206.71,65060.0,191.8426,192.4931,191.7218,192.0935,65060.0
2022-02-03 11:30:00,206.71,206.95,206.1,206.64,30861.0,192.0935,192.3165,191.5266,192.0285,30861.0
2022-02-03 12:00:00,206.63,207.07,206.22,206.96,28127.0,192.0192,192.4281,191.6382,192.3258,28127.0
2022-02-03 12:30:00,206.96,207.51,206.74,207.34,36642.0,192.3258,192.8369,192.1214,192.679,36642.0
2022-02-03 13:00:00,207.35,207.6,207.07,207.19,19775.0,192.6883,192.9206,192.4281,192.5396,19775.0
2022-02-03 13:30:00,207.21,207.65,206.82,206.92,29153.0,192.5582,192.967,192.1957,192.2887,29153.0
2022-02-03 14:00:00,206.9,206.98,206.3,206.55,29011.0,192.2701,192.3444,191.7125,191.9448,29011.0
2022-02-03 14:30:00,206.47,206.53,206.0,206.32,31112.0,191.8705,191.9262,191.4337,191.7311,31112.0
2022-02-03 15:00:00,206.36,206.6,205.95,206.25,37105.0,191.7683,191.9913,191.3872,191.666,37105.0
2022-02-03 15:30:00,206.19,206.2,204.75,205.13,190799.0,191.6103,191.6196,190.2721,190.6252,190799.0
2022-02-04 09:30:00,203.83,205.18,203.78,204.18,85193.0,189.4172,190.6717,189.3707,189.7424,85193.0
2022-02-04 10:00:00,204.18,204.61,202.76,202.76,80532.0,189.7424,190.142,188.4228,188.4228,80532.0
2022-02-04 10:30:00,202.92,203.14,201.23,201.98,71528.0,188.5715,188.7759,187.001,187.698,71528.0
2022-02-04 11:00:00,202.04,203.64,201.83,203.55,53321.0,187.7537,189.2406,187.5586,189.1569,53321.0
2022-02-04 11:30:00,203.57,204.11,203.5,203.65,37216.0,189.1755,189.6774,189.1105,189.2499,37216.0
2022-02-04 12:00:00,203.59,204.39,203.45,203.96,38874.0,189.1941,189.9376,189.064,189.538,38874.0
2022-02-04 12:30:00,204.04,204.39,203.41,204.3,24384.0,189.6123,189.9376,189.0268,189.8539,24384.0
2022-02-04 13:00:00,204.36,205.13,204.36,204.82,25645.0,189.9097,190.6252,189.9097,190.3371,25645.0
2022-02-04 13:30:00,204.85,205.36,204.83,205.03,32803.0,190.365,190.839,190.3464,190.5323,32803.0
2022-02-04 14:00:00,205.03,205.39,204.87,205.25,25919.0,190.5323,190.8668,190.3836,190.7367,25919.0
2022-02-04 14:30:00,205.23,205.96,205.12,205.77,31168.0,190.7182,191.3965,190.6159,191.22,31168.0
2022-02-04 15:00:00,205.75,207.2,205.72,206.99,80409.0,191.2014,192.5489,191.1735,192.3537,80409.0
2022-02-04 15:30:00,207.03,207.33,206.05,206.08,315451.0,192.3909,192.6697,191.4802,191.5081,315451.0
2022-02-07 09:30:00,206.89,207.98,205.58,206.72,94678.0,192.2608,193.2737,191.0434,192.1028,94678.0
2022-02-07 10:00:00,206.78,207.69,206.49,206.87,34674.0,192.1586,193.0042,191.8891,192.2422,34674.0
2022-02-07 10:30:00,206.98,207.76,206.69,207.44,29799.0,192.3444,193.0693,192.0749,192.7719,29799.0
2022-02-07 11:00:00,207.34,207.9,206.86,207.77,31692.0,192.679,193.1994,192.2329,193.0786,31692.0
2022-02-07 11:30:00,207.7,207.7,206.77,207.35,34220.0,193.0135,193.0135,192.1493,192.6883,34220.0
2022-02-07 12:00:00,207.36,207.36,206.6,206.6,17604.0,192.6975,192.6975,191.9913,191.9913,17604.0
2022-02-07 12:30:00,206.45,206.86,206.22,206.69,19336.0,191.8519,192.2329,191.6382,192.0749,19336.0
2022-02-07 13:00:00,206.69,207.19,206.61,207.17,23636.0,192.0749,192.5396,192.0006,192.521,23636.0
2022-02-07 13:30:00,207.21,207.25,206.65,207.19,26512.0,192.5582,192.5953,192.0377,192.5396,26512.0
2022-02-07 14:00:00,207.14,207.24,206.84,207.17,21560.0,192.4931,192.586,192.2143,192.521,21560.0
2022-02-07 14:30:00,207.26,207.41,207.08,207.18,18171.0,192.6046,192.744,192.4373,192.5303,18171.0
2022-02-07 15:00:00,207.13,207.35,206.18,206.31,58378.0,192.4838,192.6883,191.601,191.7218,58378.0
2022-02-07 15:30:00,206.36,206.39,205.24,206.05,164260.0,191.7683,191.7961,190.7274,191.4802,164260.0
2022-02-08 09:30:00,205.12,205.93,204.0,205.61,75888.0,190.6159,191.3687,189.5751,191.0713,75888.0
2022-02-08 10:00:00,205.6,206.5,205.37,206.29,37863.0,191.062,191.8984,190.8483,191.7032,37863.0
2022-02-08 10:30:00,206.25,207.52,206.11,207.23,28876.0,191.666,192.8462,191.5359,192.5767,28876.0
2022-02-08 11:00:00,207.22,208.36,207.22,207.77,34829.0,192.5674,193.6268,192.5674,193.0786,34829.0
2022-02-08 11:30:00,207.76,208.22,207.35,207.6,25915.0,193.0693,193.4967,192.6883,192.9206,25915.0
2022-02-08 12:00:00,207.71,207.82,207.16,207.5,26150.0,193.0228,193.125,192.5117,192.8276,26150.0
2022-02-08 12:30:00,207.51,208.13,207.51,207.94,15822.0,192.8369,193.4131,192.8369,193.2365,15822.0
2022-02-08 13:00:00,207.95,208.08,207.32,207.49,14578.0,193.2458,193.3666,192.6604,192.8184,14578.0
2022-02-08 13:30:00,207.48,208.11,207.46,207.94,27031.0,192.8091,193.3945,192.7905,193.2365,27031.0
2022-02-08 14:00:00,208.01,208.18,207.27,207.31,20801.0,193.3016,193.4596,192.6139,192.6511,20801.0
2022-02-08 14:30:00,207.25,207.9,207.25,207.74,30357.0,192.5953,193.1994,192.5953,193.0507,30357.0
2022-02-08 15:00:00,207.64,208.35,207.34,208.21,43372.0,192.9577,193.6175,192.679,193.4874,43372.0
2022-02-08 15:30:00,208.2,208.9,207.96,208.4,156294.0,193.4781,194.1287,193.2551,193.664,156294.0
2022-02-09 09:30:00,210.47,211.39,209.27,210.29,67709.0,195.5876,196.4426,194.4725,195.4204,67709.0
2022-02-09 10:00:00,210.67,210.78,209.77,210.12,38340.0,195.7735,195.8757,194.9371,195.2624,38340.0
2022-02-09 10:30:00,210.13,211.29,209.85,211.29,33067.0,195.2717,196.3497,195.0115,196.3497,33067.0
2022-02-09 11:00:00,211.28,211.37,210.24,210.26,33996.0,196.3404,196.424,195.3739,195.3925,33996.0
2022-02-09 11:30:00,210.31,210.6,210.04,210.59,31327.0,195.4389,195.7084,195.188,195.6992,31327.0
2022-02-09 12:00:00,210.54,210.82,210.38,210.62,44056.0,195.6527,195.9129,195.504,195.727,44056.0
2022-02-09 12:30:00,210.56,210.92,210.39,210.86,24734.0,195.6713,196.0058,195.5133,195.9501,24734.0
2022-02-09 13:00:00,210.86,211.05,210.82,210.83,20921.0,195.9501,196.1266,195.9129,195.9222,20921.0
2022-02-09 13:30:00,210.82,210.96,210.67,210.8,38248.0,195.9129,196.043,195.7735,195.8943,38248.0
2022-02-09 14:00:00,210.77,211.09,210.56,211.03,44162.0,195.8664,196.1638,195.6713,196.108,44162.0
2022-02-09 14:30:00,211.06,211.08,210.5,210.5,118513.0,196.1359,196.1545,195.6155,195.6155,118513.0
2022-02-09 15:00:00,210.54,210.85,210.23,210.85,103661.0,195.6527,195.9408,195.3646,195.9408,103661.0
2022-02-09 15:30:00,210.85,211.2,210.59,211.15,303642.0,195.9408,196.266,195.6992,196.2196,303642.0
2022-02-10 09:30:00,207.25,207.53,206.11,207.03,117068.0,192.5953,192.8555,191.5359,192.3909,117068.0
2022-02-10 10:00:00,207.03,207.83,206.75,207.5,82693.0,192.3909,193.1343,192.1307,192.8276,82693.0
2022-02-10 10:30:00,207.43,208.31,207.14,207.32,54428.0,192.7626,193.5804,192.4931,192.6604,54428.0
2022-02-10 11:00:00,207.28,207.62,206.83,207.15,68278.0,192.6232,192.9392,192.205,192.5024,68278.0
2022-02-10 11:30:00,207.06,207.91,206.86,207.8,38210.0,192.4188,193.2087,192.2329,193.1064,38210.0
2022-02-10 12:00:00,207.84,207.96,207.24,207.62,36705.0,193.1436,193.2551,192.586,192.9392,36705.0
2022-02-10 12:30:00,207.67,207.9,205.64,206.17,42798.0,192.9856,193.1994,191.0992,191.5917,42798.0
2022-02-10 13:00:00,206.22,206.5,205.47,205.51,44813.0,191.6382,191.8984,190.9412,190.9784,44813.0
2022-02-10 13:30:00,205.46,205.65,204.76,205.34,52574.0,190.9319,191.1085,190.2814,190.8204,52574.0
2022-02-10 14:00:00,205.32,205.43,204.53,204.71,72412.0,190.8018,190.904,190.0677,190.2349,72412.0
2022-02-10 14:30:00,204.78,205.41,204.44,204.64,81322.0,190.3,190.8854,189.984,190.1699,81322.0
2022-02-10 15:00:00,204.68,205.86,204.47,205.67,95150.0,190.207,191.3036,190.0119,191.127,95150.0
2022-02-10 15:30:00,205.59,205.81,204.18,205.62,295748.0,191.0527,191.2571,189.7424,191.0806,295748.0
2022-02-11 09:30:00,206.4,207.4,205.39,206.05,110612.0,191.8054,192.7347,190.8668,191.4802,110612.0
2022-02-11 10:00:00,205.98,206.49,205.37,205.97,36145.0,191.4151,191.8891,190.8483,191.4058,36145.0
2022-02-11 10:30:00,206.0,206.47,205.8,205.9,90169.0,191.4337,191.8705,191.2479,191.3408,90169.0
2022-02-11 11:00:00,205.94,206.41,205.26,205.74,55735.0,191.378,191.8147,190.746,191.1921,55735.0
2022-02-11 11:30:00,205.78,206.18,205.31,206.18,35052.0,191.2293,191.601,190.7925,191.601,35052.0
2022-02-11 12:00:00,206.14,206.43,205.81,206.32,40946.0,191.5638,191.8333,191.2571,191.7311,40946.0
2022-02-11 12:30:00,206.31,206.72,206.15,206.56,50522.0,191.7218,192.1028,191.5731,191.9541,50522.0
2022-02-11 13:00:00,206.58,207.15,206.45,206.86,74516.0,191.9727,192.5024,191.8519,192.2329,74516.0
2022-02-11 13:30:00,206.84,206.86,204.5,205.11,219020.0,192.2143,192.2329,190.0398,190.6066,219020.0
2022-02-11 14:00:00,205.08,206.41,204.77,204.98,128661.0,190.5788,191.8147,190.2907,190.4858,128661.0
2022-02-11 14:30:00,205.06,206.04,204.63,205.08,144446.0,190.5602,191.4709,190.1606,190.5788,144446.0
2022-02-11 15:00:00,205.07,206.06,204.52,204.93,130550.0,190.5695,191.4895,190.0584,190.4394,130550.0
2022-02-11 15:30:00,204.86,205.18,203.69,203.81,359857.0,190.3743,190.6717,189.2871,189.3986,359857.0
2022-02-14 09:30:00,204.38,204.7,203.02,204.17,109204.0,189.9283,190.2256,188.6644,189.7331,109204.0
2022-02-14 10:00:00,204.2,204.21,202.49,203.32,56816.0,189.761,189.7703,188.1719,188.9432,56816.0
2022-02-14 10:30:00,203.33,203.44,202.37,202.42,72866.0,188.9525,189.0547,188.0604,188.1069,72866.0
2022-02-14 11:00:00,202.58,202.6,201.09,201.83,40019.0,188.2555,188.2741,186.8709,187.5586,40019.0
2022-02-14 11:30:00,201.89,202.39,201.46,202.39,63481.0,187.6143,188.079,187.2147,188.079,63481.0
2022-02-14 12:00:00,202.34,203.65,202.22,203.57,48151.0,188.0325,189.2499,187.921,189.1755,48151.0
2022-02-14 12:30:00,203.63,204.01,203.53,203.98,32330.0,189.2313,189.5844,189.1384,189.5565,32330.0
2022-02-14 13:00:00,203.98,204.07,202.35,202.35,42667.0,189.5565,189.6402,188.0418,188.0418,42667.0
2022-02-14 13:30:00,202.36,202.56,200.55,200.57,67090.0,188.0511,188.237,186.3691,186.3877,67090.0
2022-02-14 14:00:00,200.54,201.61,199.69,201.12,65658.0,186.3598,187.3541,185.5699,186.8988,65658.0
2022-02-14 14:30:00,201.03,201.96,200.87,201.61,47704.0,186.8151,187.6794,186.6665,187.3541,47704.0
2022-02-14 15:00:00,201.61,202.54,201.22,202.33,59623.0,187.3541,188.2184,186.9917,188.0232,59623.0
2022-02-14 15:30:00,202.26,202.79,201.84,201.98,173914.0,187.9582,188.4507,187.5679,187.698,173914.0
2022-02-15 09:30:00,204.48,204.48,203.3,203.61,67475.0,190.0212,190.0212,188.9246,189.2127,67475.0
2022-02-15 10:00:00,203.48,203.93,202.93,203.93,38972.0,189.0919,189.5101,188.5808,189.5101,38972.0
2022-02-15 10:30:00,203.95,204.81,203.9,204.05,33663.0,189.5287,190.3279,189.4822,189.6216,33663.0
2022-02-15 11:00:00,204.11,204.58,203.38,203.49,31187.0,189.6774,190.1141,188.999,189.1012,31187.0
2022-02-15 11:30:00,203.46,203.9,203.46,203.74,27297.0,189.0733,189.4822,189.0733,189.3335,27297.0
2022-02-15 12:00:00,203.81,203.86,202.94,203.13,21584.0,189.3986,189.445,188.5901,188.7666,21584.0
2022-02-15 12:30:00,203.08,203.42,202.89,203.23,27257.0,188.7202,189.0361,188.5436,188.8596,27257.0
2022-02-15 13:00:00,203.17,204.0,203.13,203.93,18394.0,188.8038,189.5751,188.7666,189.5101,18394.0
2022-02-15 13:30:00,203.93,204.06,203.58,203.62,20465.0,189.5101,189.6309,189.1848,189.222,20465.0
2022-02-15 14:00:00,203.68,203.68,203.14,203.33,21971.0,189.2778,189.2778,188.7759,188.9525,21971.0
2022-02-15 14:30:00,203.25,203.38,202.74,203.18,28367.0,188.8782,188.999,188.4042,188.8131,28367.0
2022-02-15 15:00:00,203.17,203.33,202.88,203.19,39461.0,188.8038,188.9525,188.5343,188.8224,39461.0
2022-02-15 15:30:00,203.16,204.09,202.54,204.02,178121.0,188.7945,189.6588,188.2184,189.5937,178121.0
2022-02-16 09:30:00,203.26,203.67,201.7,201.7,68568.0,188.8875,189.2685,187.4378,187.4378,68568.0
2022-02-16 10:00:00,201.77,202.5,201.33,202.5,41251.0,187.5028,188.1812,187.0939,188.1812,41251.0
2022-02-16 10:30:00,202.47,202.65,201.64,202.24,56680.0,188.1533,188.3206,187.382,187.9396,56680.0
2022-02-16 11:00:00,202.19,203.0,202.19,202.92,48098.0,187.8931,188.6458,187.8931,188.5715,48098.0
2022-02-16 11:30:00,202.85,202.93,202.21,202.85,36137.0,188.5064,188.5808,187.9117,188.5064,36137.0
2022-02-16 12:00:00,202.91,203.21,202.81,202.92,37496.0,188.5622,188.841,188.4693,188.5715,37496.0
2022-02-16 12:30:00,202.93,202.93,202.18,202.84,38366.0,188.5808,188.5808,187.8838,188.4972,38366.0
2022-02-16 13:00:00,202.81,202.99,202.5,202.99,29755.0,188.4693,188.6365,188.1812,188.6365,29755.0
2022-02-16 13:30:00,203.0,203.17,202.48,202.84,142765.0,188.6458,188.8038,188.1626,188.4972,142765.0
2022-02-16 14:00:00,202.91,204.22,202.55,204.1,41233.0,188.5622,189.7796,188.2277,189.6681,41233.0
2022-02-16 14:30:00,204.1,204.67,203.62,204.27,37910.0,189.6681,190.1978,189.222,189.826,37910.0
2022-02-16 15:00:00,204.26,204.76,204.08,204.76,47905.0,189.8167,190.2814,189.6495,190.2814,47905.0
2022-02-16 15:30:00,204.74,205.23,204.1,204.23,154654.0,190.2628,190.7182,189.6681,189.7889,154654.0
2022-02-17 09:30:00,203.56,203.73,201.81,201.98,56346.0,189.1662,189.3242,187.54,187.698,56346.0
2022-02-17 10:00:00,201.95,202.35,201.47,201.54,41406.0,187.6701,188.0418,187.224,187.2891,41406.0
2022-02-17 10:30:00,201.54,201.96,201.27,201.67,43364.0,187.2891,187.6794,187.0382,187.4099,43364.0
2022-02-17 11:00:00,201.75,202.07,201.43,201.58,32078.0,187.4842,187.7816,187.1869,187.3262,32078.0
2022-02-17 11:30:00,201.52,202.29,201.4,202.0,19789.0,187.2705,187.986,187.159,187.7166,19789.0
2022-02-17 12:00:00,201.95,202.23,201.56,202.03,26480.0,187.6701,187.9303,187.3077,187.7444,26480.0
2022-02-17 12:30:00,201.95,202.28,201.86,202.02,18043.0,187.6701,187.9768,187.5865,187.7351,18043.0
2022-02-17 13:00:00,202.07,202.29,201.8,201.94,28660.0,187.7816,187.986,187.5307,187.6608,28660.0
2022-02-17 13:30:00,201.96,202.25,201.73,201.99,21420.0,187.6794,187.9489,187.4656,187.7073,21420.0
2022-02-17 14:00:00,201.75,201.89,201.23,201.23,23824.0,187.4842,187.6143,187.001,187.001,23824.0
2022-02-17 14:30:00,201.18,201.27,200.73,200.86,33230.0,186.9545,187.0382,186.5364,186.6572,33230.0
2022-02-17 15:00:00,200.83,201.09,200.12,200.43,44534.0,186.6293,186.8709,185.9695,186.2576,44534.0
2022-02-17 15:30:00,200.48,200.98,199.99,200.54,307125.0,186.304,186.7687,185.8487,186.3598,307125.0
2022-02-18 09:30:00,200.21,201.56,200.0,201.14,144872.0,186.0531,187.3077,185.858,186.9174,144872.0
2022-02-18 10:00:00,201.09,202.08,201.05,201.52,64639.0,186.8709,187.7909,186.8337,187.2705,64639.0
2022-02-18 10:30:00,201.54,201.95,201.08,201.81,42950.0,187.2891,187.6701,186.8616,187.54,42950.0
2022-02-18 11:00:00,201.82,201.85,200.75,201.59,39671.0,187.5493,187.5772,186.5549,187.3355,39671.0
2022-02-18 11:30:00,201.57,201.86,199.81,199.97,47873.0,187.317,187.5865,185.6814,185.8301,47873.0
2022-02-18 12:00:00,199.9,200.96,199.68,200.17,58516.0,185.765,186.7501,185.5606,186.016,58516.0
2022-02-18 12:30:00,199.99,200.35,199.41,199.5,41811.0,185.8487,186.1832,185.3097,185.3933,41811.0
2022-02-18 13:00:00,199.31,199.94,199.2,199.55,34984.0,185.2168,185.8022,185.1145,185.4398,34984.0
2022-02-18 13:30:00,199.5,200.15,199.44,200.05,42986.0,185.3933,185.9974,185.3376,185.9044,42986.0
2022-02-18 14:00:00,200.05,200.91,199.91,200.63,43492.0,185.9044,186.7036,185.7743,186.4434,43492.0
2022-02-18 14:30:00,200.7,201.32,200.45,201.28,40322.0,186.5085,187.0846,186.2762,187.0475,40322.0
2022-02-18 15:00:00,201.26,201.55,200.2,200.51,62675.0,187.0289,187.2984,186.0438,186.3319,62675.0
2022-02-18 15:30:00,200.47,201.43,199.77,200.49,268327.0,186.2947,187.1869,185.6442,186.3133,268327.0
2022-02-22 09:30:00,200.45,202.45,198.69,201.91,81251.0,186.2762,188.1347,184.6406,187.6329,81251.0
2022-02-22 10:00:00,201.96,202.0,200.75,201.36,37950.0,187.6794,187.7166,186.5549,187.1218,37950.0
2022-02-22 10:30:00,201.34,201.34,200.23,200.31,46767.0,187.1032,187.1032,186.0717,186.1461,46767.0
2022-02-22 11:00:00,200.34,201.74,200.34,201.01,45915.0,186.1739,187.4749,186.1739,186.7966,45915.0
2022-02-22 11:30:00,201.22,202.14,200.54,201.75,44128.0,186.9917,187.8467,186.3598,187.4842,44128.0
2022-02-22 12:00:00,201.72,202.02,200.86,200.86,35032.0,187.4563,187.7351,186.6572,186.6572,35032.0
2022-02-22 12:30:00,200.66,200.83,199.88,199.95,27252.0,186.4713,186.6293,185.7465,185.8115,27252.0
2022-02-22 13:00:00,199.99,200.08,199.22,199.73,65270.0,185.8487,185.9323,185.1331,185.6071,65270.0
2022-02-22 13:30:00,199.71,199.85,198.45,198.8,53170.0,185.5885,185.7186,184.4176,184.7428,53170.0
2022-02-22 14:00:00,198.75,199.27,198.44,199.05,28398.0,184.6964,185.1796,184.4083,184.9751,28398.0
2022-02-22 14:30:00,199.05,200.71,198.63,200.25,38108.0,184.9751,186.5178,184.5848,186.0903,38108.0
2022-02-22 15:00:00,200.37,201.62,200.37,201.15,40770.0,186.2018,187.3634,186.2018,186.9267,40770.0
2022-02-22 15:30:00,200.95,201.15,199.27,199.97,146409.0,186.7408,186.9267,185.1796,185.8301,146409.0
2022-02-23 09:30:00,200.99,202.08,200.27,200.42,95958.0,186.778,187.7909,186.1089,186.2483,95958.0
2022-02-23 10:00:00,200.32,200.46,199.1,199.2,29463.0,186.1553,186.2854,185.0216,185.1145,29463.0
2022-02-23 10:30:00,199.11,199.73,198.89,199.38,39261.0,185.0309,185.6071,184.8265,185.2818,39261.0
2022-02-23 11:00:00,199.33,199.75,199.23,199.37,25946.0,185.2353,185.6256,185.1424,185.2725,25946.0
2022-02-23 11:30:00,199.37,200.3,199.22,200.08,22711.0,185.2725,186.1368,185.1331,185.9323,22711.0
2022-02-23 12:00:00,200.04,200.59,199.87,200.48,19811.0,185.8951,186.4063,185.7372,186.304,19811.0
2022-02-23 12:30:00,200.56,200.62,199.33,199.46,14982.0,186.3784,186.4341,185.2353,185.3562,14982.0
2022-02-23 13:00:00,199.45,199.45,198.2,198.2,25722.0,185.3469,185.3469,184.1852,184.1852,25722.0
2022-02-23 13:30:00,198.22,198.93,197.98,198.38,22564.0,184.2038,184.8636,183.9808,184.3525,22564.0
2022-02-23 14:00:00,198.66,198.75,197.39,197.54,24628.0,184.6127,184.6964,183.4325,183.5719,24628.0
2022-02-23 14:30:00,197.54,197.71,197.0,197.23,29019.0,183.5719,183.7299,183.0701,183.2838,29019.0
2022-02-23 15:00:00,197.22,197.44,196.77,197.4,47664.0,183.2745,183.479,182.8564,183.4418,47664.0
2022-02-23 15:30:00,197.35,197.45,195.88,196.3,180974.0,183.3954,183.4883,182.0293,182.4196,180974.0
2022-02-24 09:30:00,193.59,194.22,192.26,193.38,232281.0,179.9012,180.4867,178.6653,179.7061,232281.0
2022-02-24 10:00:00,193.35,194.74,192.59,193.8,90837.0,179.6782,180.9699,178.9719,180.0964,90837.0
2022-02-24 10:30:00,193.81,194.51,193.35,194.05,46705.0,180.1057,180.7562,179.6782,180.3287,46705.0
2022-02-24 11:00:00,194.0,195.33,193.92,194.5,42837.0,180.2822,181.5182,180.2079,180.7469,42837.0
2022-02-24 11:30:00,194.48,195.62,193.95,195.53,40496.0,180.7283,181.7877,180.2358,181.704,40496.0
2022-02-24 12:00:00,195.55,195.6,193.83,194.44,23538.0,181.7226,181.7691,180.1243,180.6911,23538.0
2022-02-24 12:30:00,194.54,195.4,193.96,194.59,25793.0,180.784,181.5832,180.2451,180.8305,25793.0
2022-02-24 13:00:00,194.61,195.96,194.3,194.9,39276.0,180.8491,182.1036,180.561,181.1186,39276.0
2022-02-24 13:30:00,194.93,197.24,194.92,196.06,25217.0,181.1465,183.2931,181.1372,182.1966,25217.0
2022-02-24 14:00:00,196.0,197.32,195.57,197.2,30853.0,182.1408,183.3675,181.7412,183.256,30853.0
2022-02-24 14:30:00,197.21,198.72,197.21,198.43,35081.0,183.2653,184.6685,183.2653,184.399,35081.0
2022-02-24 15:00:00,198.41,199.03,198.19,198.19,47366.0,184.3804,184.9566,184.176,184.176,47366.0
2022-02-24 15:30:00,198.16,200.71,198.06,200.2,202437.0,184.1481,186.5178,184.0551,186.0438,202437.0
2022-02-25 09:30:00,201.03,202.52,199.82,200.16,67407.0,186.8151,188.1998,185.6907,186.0067,67407.0
2022-02-25 10:00:00,200.24,202.15,199.91,201.95,44418.0,186.081,187.8559,185.7743,187.6701,44418.0
2022-02-25 10:30:00,202.04,202.79,201.61,202.43,27090.0,187.7537,188.4507,187.3541,188.1161,27090.0
2022-02-25 11:00:00,202.6,203.51,202.26,203.28,40423.0,188.2741,189.1198,187.9582,188.906,40423.0
2022-02-25 11:30:00,203.33,203.33,202.61,203.26,31027.0,188.9525,188.9525,188.2834,188.8875,31027.0
2022-02-25 12:00:00,203.22,203.57,202.99,203.56,27462.0,188.8503,189.1755,188.6365,189.1662,27462.0
2022-02-25 12:30:00,203.63,203.92,202.75,202.97,32909.0,189.2313,189.5008,188.4135,188.618,32909.0
2022-02-25 13:00:00,203.03,203.21,202.25,203.02,35033.0,188.6737,188.841,187.9489,188.6644,35033.0
2022-02-25 13:30:00,203.06,204.03,203.02,203.62,32112.0,188.7016,189.603,188.6644,189.222,32112.0
2022-02-25 14:00:00,203.68,203.97,203.06,203.61,27222.0,189.2778,189.5473,188.7016,189.2127,27222.0
2022-02-25 14:30:00,203.61,203.9,202.79,203.28,31421.0,189.2127,189.4822,188.4507,188.906,31421.0
2022-02-25 15:00:00,203.26,204.03,202.77,203.7,34123.0,188.8875,189.603,188.4321,189.2963,34123.0
2022-02-25 15:30:00,203.77,204.54,203.24,204.41,145536.0,189.3614,190.0769,188.8689,189.9561,145536.0
2022-02-28 09:30:00,201.37,204.22,201.32,203.83,74650.0,187.1311,189.7796,187.0846,189.4172,74650.0
2022-02-28 10:00:00,203.88,203.96,201.79,202.05,56637.0,189.4636,189.538,187.5214,187.763,56637.0
2022-02-28 10:30:00,202.11,204.23,202.1,203.99,50373.0,187.8188,189.7889,187.8095,189.5658,50373.0
2022-02-28 11:00:00,203.95,204.33,203.54,204.25,35283.0,189.5287,189.8818,189.1477,189.8075,35283.0
2022-02-28 11:30:00,204.11,204.35,202.89,203.83,25063.0,189.6774,189.9004,188.5436,189.4172,25063.0
2022-02-28 12:00:00,203.99,204.11,202.6,202.97,28655.0,189.5658,189.6774,188.2741,188.618,28655.0
2022-02-28 12:30:00,202.93,203.15,202.62,203.01,35677.0,188.5808,188.7852,188.2927,188.6551,35677.0
2022-02-28 13:00:00,202.97,203.81,202.52,202.88,27713.0,188.618,189.3986,188.1998,188.5343,27713.0
2022-02-28 13:30:00,202.71,203.47,202.48,203.33,30691.0,188.3763,189.0826,188.1626,188.9525,30691.0
2022-02-28 14:00:00,203.25,203.25,201.25,201.33,31300.0,188.8782,188.8782,187.0196,187.0939,31300.0
2022-02-28 14:30:00,201.39,202.41,201.19,202.25,33615.0,187.1497,188.0976,186.9638,187.9489,33615.0
2022-02-28 15:00:00,202.22,202.95,201.66,202.61,44835.0,187.921,188.5994,187.4006,188.2834,44835.0
2022-02-28 15:30:00,202.5,204.87,201.99,204.59,301074.0,188.1812,190.3836,187.7073,190.1234,301074.0
2022-03-01 09:30:00,203.54,204.55,202.65,202.65,94760.0,189.1477,190.0862,188.3206,188.3206,94760.0
2022-03-01 10:00:00,202.78,203.86,202.33,203.2,37992.0,188.4414,189.445,188.0232,188.8317,37992.0
2022-03-01 10:30:00,203.17,203.31,202.2,203.31,42218.0,188.8038,188.9339,187.9024,188.9339,42218.0
2022-03-01 11:00:00,203.07,203.75,203.06,203.26,37179.0,188.7109,189.3428,188.7016,188.8875,37179.0
2022-03-01 11:30:00,203.27,203.27,201.75,202.21,29025.0,188.8967,188.8967,187.4842,187.9117,29025.0
2022-03-01 12:00:00,202.11,202.99,202.06,202.82,31398.0,187.8188,188.6365,187.7723,188.4786,31398.0
2022-03-01 12:30:00,202.75,203.59,202.7,203.39,37680.0,188.4135,189.1941,188.3671,189.0083,37680.0
2022-03-01 13:00:00,203.29,203.62,202.08,202.08,36412.0,188.9153,189.222,187.7909,187.7909,36412.0
2022-03-01 13:30:00,202.14,202.63,201.9,202.46,27741.0,187.8467,188.302,187.6236,188.144,27741.0
2022-03-01 14:00:00,202.33,202.93,201.86,202.88,26865.0,188.0232,188.5808,187.5865,188.5343,26865.0
2022-03-01 14:30:00,202.91,203.36,202.21,202.33,30209.0,188.5622,188.9804,187.9117,188.0232,30209.0
2022-03-01 15:00:00,202.21,203.61,202.21,202.33,46332.0,187.9117,189.2127,187.9117,188.0232,46332.0
2022-03-01 15:30:00,202.28,202.71,201.15,202.3,162430.0,187.9768,188.3763,186.9267,187.9953,162430.0
2022-03-02 09:30:00,202.95,204.5,202.22,204.12,52082.0,188.5994,190.0398,187.921,189.6866,52082.0
2022-03-02 10:00:00,204.12,205.65,203.15,205.57,42725.0,189.6866,191.1085,188.7852,191.0341,42725.0
2022-03-02 10:30:00,205.57,205.89,204.74,205.5,31691.0,191.0341,191.3315,190.2628,190.9691,31691.0
2022-03-02 11:00:00,205.37,206.47,205.02,205.84,40501.0,190.8483,191.8705,190.523,191.285,40501.0
2022-03-02 11:30:00,205.93,206.83,205.91,206.62,58328.0,191.3687,192.205,191.3501,192.0099,58328.0
2022-03-02 12:00:00,206.62,207.3,206.36,206.87,44909.0,192.0099,192.6418,191.7683,192.2422,44909.0
2022-03-02 12:30:00,206.77,207.21,206.45,206.68,20008.0,192.1493,192.5582,191.8519,192.0656,20008.0
2022-03-02 13:00:00,206.87,207.17,206.85,207.11,25239.0,192.2422,192.521,192.2236,192.4652,25239.0
2022-03-02 13:30:00,207.11,207.33,206.59,206.76,30771.0,192.4652,192.6697,191.982,192.14,30771.0
2022-03-02 14:00:00,206.66,207.2,206.15,206.42,30414.0,192.047,192.5489,191.5731,191.824,30414.0
2022-03-02 14:30:00,206.36,206.95,206.22,206.38,32956.0,191.7683,192.3165,191.6382,191.7868,32956.0
2022-03-02 15:00:00,206.42,206.88,205.95,206.41,50659.0,191.824,192.2515,191.3872,191.8147,50659.0
2022-03-02 15:30:00,206.43,207.12,206.15,206.23,266197.0,191.8333,192.4745,191.5731,191.6474,266197.0
2022-03-03 09:30:00,208.86,209.61,207.85,208.5,75966.0,194.0915,194.7884,193.1529,193.7569,75966.0
2022-03-03 10:00:00,208.58,208.58,206.89,207.03,26381.0,193.8313,193.8313,192.2608,192.3909,26381.0
2022-03-03 10:30:00,206.98,207.16,205.95,205.95,29931.0,192.3444,192.5117,191.3872,191.3872,29931.0
2022-03-03 11:00:00,206.01,206.48,205.73,206.33,29375.0,191.443,191.8798,191.1828,191.7404,29375.0
2022-03-03 11:30:00,206.26,206.71,205.75,206.28,30735.0,191.6753,192.0935,191.2014,191.6939,30735.0
2022-03-03 12:00:00,206.19,206.41,205.31,205.44,20106.0,191.6103,191.8147,190.7925,190.9133,20106.0
2022-03-03 12:30:00,205.49,207.13,205.4,206.34,34484.0,190.9598,192.4838,190.8761,191.7497,34484.0
2022-03-03 13:00:00,206.16,206.65,206.11,206.6,25383.0,191.5824,192.0377,191.5359,191.9913,25383.0
2022-03-03 13:30:00,206.63,206.94,206.04,206.78,39309.0,192.0192,192.3072,191.4709,192.1586,39309.0
2022-03-03 14:00:00,206.75,206.96,206.25,206.67,54290.0,192.1307,192.3258,191.666,192.0563,54290.0
2022-03-03 14:30:00,206.64,206.73,205.09,205.46,63265.0,192.0285,192.1121,190.5881,190.9319,63265.0
2022-03-03 15:00:00,205.42,205.42,204.81,205.18,95756.0,190.8947,190.8947,190.3279,190.6717,95756.0
2022-03-03 15:30:00,205.16,205.17,203.97,204.7,273902.0,190.6531,190.6624,189.5473,190.2256,273902.0
2022-03-04 09:30:00,203.57,204.3,202.62,204.3,39129.0,189.1755,189.8539,188.2927,189.8539,39129.0
2022-03-04 10:00:00,204.3,204.64,203.37,203.93,32904.0,189.8539,190.1699,188.9897,189.5101,32904.0
2022-03-04 10:30:00,203.9,204.2,203.23,203.61,49029.0,189.4822,189.761,188.8596,189.2127,49029.0
2022-03-04 11:00:00,203.58,204.74,203.46,204.52,31955.0,189.1848,190.2628,189.0733,190.0584,31955.0
2022-03-04 11:30:00,204.5,205.19,204.42,205.12,48113.0,190.0398,190.681,189.9654,190.6159,48113.0
2022-03-04 12:00:00,205.21,206.9,205.02,206.9,40082.0,190.6996,192.2701,190.523,192.2701,40082.0
2022-03-04 12:30:00,206.84,207.75,206.55,207.53,26088.0,192.2143,193.06,191.9448,192.8555,26088.0
2022-03-04 13:00:00,207.88,208.44,207.68,207.98,31849.0,193.1808,193.7012,192.9949,193.2737,31849.0
2022-03-04 13:30:00,207.86,208.24,207.19,207.19,25333.0,193.1622,193.5153,192.5396,192.5396,25333.0
2022-03-04 14:00:00,207.26,208.01,206.8,207.61,27762.0,192.6046,193.3016,192.1771,192.9299,27762.0
2022-03-04 14:30:00,207.46,207.95,206.78,206.79,27181.0,192.7905,193.2458,192.1586,192.1678,27181.0
2022-03-04 15:00:00,206.86,207.9,206.74,207.66,61710.0,192.2329,193.1994,192.1214,192.9763,61710.0
2022-03-04 15:30:00,207.69,208.61,207.13,208.46,170394.0,193.0042,193.8592,192.4838,193.7198,170394.0
2022-03-07 09:30:00,207.72,208.72,206.47,207.44,61843.0,193.0321,193.9614,191.8705,192.7719,61843.0
2022-03-07 10:00:00,207.21,208.73,207.12,208.56,52337.0,192.5582,193.9707,192.4745,193.8127,52337.0
2022-03-07 10:30:00,208.44,209.96,208.4,209.91,53408.0,193.7012,195.1137,193.664,195.0672,53408.0
2022-03-07 11:00:00,209.86,210.65,209.61,210.59,106684.0,195.0208,195.7549,194.7884,195.6992,106684.0
2022-03-07 11:30:00,210.63,211.44,210.16,211.01,96336.0,195.7363,196.489,195.2996,196.0895,96336.0
2022-03-07 12:00:00,211.06,211.8,210.68,211.79,73705.0,196.1359,196.8236,195.7828,196.8143,73705.0
2022-03-07 12:30:00,211.73,211.77,210.34,210.51,55001.0,196.7585,196.7957,195.4668,195.6248,55001.0
2022-03-07 13:00:00,210.47,211.37,209.99,210.43,34538.0,195.5876,196.424,195.1416,195.5505,34538.0
2022-03-07 13:30:00,210.26,210.62,209.91,210.46,72873.0,195.3925,195.727,195.0672,195.5783,72873.0
2022-03-07 14:00:00,210.34,211.19,210.12,210.91,69579.0,195.4668,196.2567,195.2624,195.9965,69579.0
2022-03-07 14:30:00,210.92,211.02,210.28,210.67,68126.0,196.0058,196.0987,195.4111,195.7735,68126.0
2022-03-07 15:00:00,210.73,210.73,209.38,209.59,69258.0,195.8293,195.8293,194.5747,194.7699,69258.0
2022-03-07 15:30:00,209.56,209.79,207.79,208.4,425269.0,194.742,194.9557,193.0971,193.664,425269.0
2022-03-08 09:30:00,207.91,213.06,207.22,212.61,149003.0,193.2087,197.9945,192.5674,197.5763,149003.0
2022-03-08 10:00:00,212.57,212.57,210.91,210.91,144114.0,197.5391,197.5391,195.9965,195.9965,144114.0
2022-03-08 10:30:00,210.83,211.44,209.9,210.28,76963.0,195.9222,196.489,195.0579,195.4111,76963.0
2022-03-08 11:00:00,210.2,210.4,206.73,206.88,44928.0,195.3367,195.5226,192.1121,192.2515,44928.0
2022-03-08 11:30:00,206.84,206.85,204.94,205.51,60659.0,192.2143,192.2236,190.4487,190.9784,60659.0
2022-03-08 12:00:00,205.45,209.43,205.24,208.7,96776.0,190.9226,194.6212,190.7274,193.9428,96776.0
2022-03-08 12:30:00,208.59,210.05,208.33,208.71,60237.0,193.8406,195.1973,193.599,193.9521,60237.0
2022-03-08 13:00:00,208.82,209.41,207.0,207.21,56005.0,194.0543,194.6026,192.363,192.5582,56005.0
2022-03-08 13:30:00,207.2,207.51,205.48,205.59,56759.0,192.5489,192.8369,190.9505,191.0527,56759.0
2022-03-08 14:00:00,205.48,207.27,205.21,207.14,79992.0,190.9505,192.6139,190.6996,192.4931,79992.0
2022-03-08 14:30:00,207.16,208.31,206.8,207.74,40057.0,192.5117,193.5804,192.1771,193.0507,40057.0
2022-03-08 15:00:00,207.7,208.58,206.72,206.74,54428.0,193.0135,193.8313,192.1028,192.1214,54428.0
2022-03-08 15:30:00,206.87,207.01,205.1,205.44,227456.0,192.2422,192.3723,190.5973,190.9133,227456.0
2022-03-09 09:30:00,210.11,210.98,207.48,208.24,93194.0,195.2531,196.0616,192.8091,193.5153,93194.0
2022-03-09 10:00:00,208.27,209.19,207.06,207.18,55122.0,193.5432,194.3981,192.4188,192.5303,55122.0
2022-03-09 10:30:00,207.28,207.28,206.1,206.65,50909.0,192.6232,192.6232,191.5266,192.0377,50909.0
2022-03-09 11:00:00,206.76,207.95,206.07,207.43,44098.0,192.14,193.2458,191.4988,192.7626,44098.0
2022-03-09 11:30:00,207.56,209.0,207.53,208.8,45958.0,192.8834,194.2216,192.8555,194.0357,45958.0
2022-03-09 12:00:00,208.74,210.09,208.74,209.92,42853.0,193.98,195.2345,193.98,195.0765,42853.0
2022-03-09 12:30:00,209.98,210.83,209.98,210.62,29934.0,195.1323,195.9222,195.1323,195.727,29934.0
2022-03-09 13:00:00,210.5,210.58,209.85,209.96,35758.0,195.6155,195.6899,195.0115,195.1137,35758.0
2022-03-09 13:30:00,209.89,210.17,209.33,209.62,34903.0,195.0486,195.3088,194.5282,194.7977,34903.0
2022-03-09 14:00:00,209.62,210.4,209.61,210.11,32745.0,194.7977,195.5226,194.7884,195.2531,32745.0
2022-03-09 14:30:00,210.06,210.31,209.45,209.59,31528.0,195.2066,195.4389,194.6398,194.7699,31528.0
2022-03-09 15:00:00,209.51,210.95,209.5,210.85,59481.0,194.6955,196.0337,194.6862,195.9408,59481.0
2022-03-09 15:30:00,210.94,211.14,209.06,209.7,234364.0,196.0244,196.2103,194.2773,194.8721,234364.0
2022-03-10 09:30:00,206.63,208.11,205.01,207.92,105860.0,192.9727,194.3549,191.4598,194.1774,105860.0
2022-03-10 10:00:00,207.92,207.99,206.66,206.8,42919.0,194.1774,194.2428,193.0007,193.1315,42919.0
2022-03-10 10:30:00,206.84,207.02,205.23,205.74,164343.0,193.1688,193.3369,191.6652,192.1415,164343.0
2022-03-10 11:00:00,205.59,206.55,205.59,206.16,443304.0,192.0014,192.898,192.0014,192.5338,443304.0
2022-03-10 11:30:00,206.31,206.72,205.69,206.09,48963.0,192.6739,193.0568,192.0948,192.4684,48963.0
2022-03-10 12:00:00,206.07,207.0,205.98,206.91,28694.0,192.4497,193.3182,192.3657,193.2342,28694.0
2022-03-10 12:30:00,206.97,206.97,206.12,206.5,23956.0,193.2902,193.2902,192.4964,192.8513,23956.0
2022-03-10 13:00:00,206.51,207.15,206.22,207.02,33360.0,192.8606,193.4583,192.5898,193.3369,33360.0
2022-03-10 13:30:00,207.02,208.07,207.0,207.97,76230.0,193.3369,194.3175,193.3182,194.2241,76230.0
2022-03-10 14:00:00,207.93,209.27,207.73,209.09,67898.0,194.1868,195.4382,194.0,195.2701,67898.0
2022-03-10 14:30:00,209.18,209.88,209.12,209.73,62309.0,195.3542,196.0079,195.2981,195.8678,62309.0
2022-03-10 15:00:00,209.97,210.12,209.37,209.97,67993.0,196.0919,196.232,195.5316,196.0919,67993.0
2022-03-10 15:30:00,210.01,210.11,208.94,209.36,240540.0,196.1293,196.2227,195.13,195.5223,240540.0
2022-03-11 09:30:00,210.63,212.35,210.63,211.57,85589.0,196.7083,198.3146,196.7083,197.5862,85589.0
2022-03-11 10:00:00,211.54,211.8,209.0,209.0,37600.0,197.5582,197.801,195.1861,195.1861,37600.0
2022-03-11 10:30:00,208.81,210.08,208.55,210.07,49631.0,195.0086,196.1947,194.7658,196.1853,49631.0
2022-03-11 11:00:00,210.03,210.5,208.99,209.15,44691.0,196.148,196.5869,195.1767,195.3261,44691.0
2022-03-11 11:30:00,209.12,209.19,208.12,208.49,49193.0,195.2981,195.3635,194.3642,194.7098,49193.0
2022-03-11 12:00:00,208.5,209.27,208.37,208.64,28710.0,194.7191,195.4382,194.5977,194.8499,28710.0
2022-03-11 12:30:00,208.57,208.94,208.28,208.8,20632.0,194.7845,195.13,194.5136,194.9993,20632.0
2022-03-11 13:00:00,208.77,209.5,208.67,209.09,34965.0,194.9713,195.653,194.8779,195.2701,34965.0
2022-03-11 13:30:00,209.2,209.42,208.46,208.47,27775.0,195.3728,195.5783,194.6817,194.6911,27775.0
2022-03-11 14:00:00,208.26,209.31,208.25,209.31,35623.0,194.495,195.4756,194.4856,195.4756,35623.0
2022-03-11 14:30:00,209.32,209.38,208.63,208.98,59838.0,195.4849,195.5409,194.8405,195.1674,59838.0
2022-03-11 15:00:00,209.0,209.29,208.25,208.37,59657.0,195.1861,195.4569,194.4856,194.5977,59657.0
2022-03-11 15:30:00,208.33,208.33,206.7,207.28,215347.0,194.5603,194.5603,193.0381,193.5797,215347.0
2022-03-14 09:30:00,208.15,209.2,207.31,207.67,62755.0,194.3922,195.3728,193.6078,193.944,62755.0
2022-03-14 10:00:00,207.68,209.0,207.33,208.65,107285.0,193.9533,195.1861,193.6264,194.8592,107285.0
2022-03-14 10:30:00,208.59,209.64,208.32,209.52,58542.0,194.8032,195.7838,194.551,195.6717,58542.0
2022-03-14 11:00:00,209.47,209.72,208.35,208.84,43200.0,195.625,195.8585,194.579,195.0366,43200.0
2022-03-14 11:30:00,208.93,209.02,208.19,208.43,42468.0,195.1207,195.2047,194.4296,194.6537,42468.0
2022-03-14 12:00:00,208.39,208.4,207.01,207.6,34323.0,194.6164,194.6257,193.3276,193.8786,34323.0
2022-03-14 12:30:00,207.7,208.74,207.58,207.64,30599.0,193.972,194.9432,193.8599,193.9159,30599.0
2022-03-14 13:00:00,207.58,208.09,207.11,207.76,35947.0,193.8599,194.3362,193.421,194.028,35947.0
2022-03-14 13:30:00,207.91,207.92,206.94,207.25,46415.0,194.1681,194.1774,193.2622,193.5517,46415.0
2022-03-14 14:00:00,207.33,207.47,206.27,206.58,51382.0,193.6264,193.7572,192.6365,192.926,51382.0
2022-03-14 14:30:00,206.52,207.13,206.47,206.94,77166.0,192.87,193.4397,192.8233,193.2622,77166.0
2022-03-14 15:00:00,206.74,207.84,206.65,207.29,104510.0,193.0754,194.1027,192.9914,193.5891,104510.0
2022-03-14 15:30:00,207.32,207.42,206.21,207.0,248244.0,193.6171,193.7105,192.5805,193.3182,248244.0
2022-03-15 09:30:00,210.13,210.85,208.62,209.66,77888.0,196.2414,196.9138,194.8312,195.8024,77888.0
2022-03-15 10:00:00,209.72,210.51,209.49,210.3,173840.0,195.8585,196.5963,195.6437,196.4001,173840.0
2022-03-15 10:30:00,210.37,210.71,208.78,209.02,45183.0,196.4655,196.783,194.9806,195.2047,45183.0
2022-03-15 11:00:00,209.06,210.26,208.75,210.26,44990.0,195.2421,196.3628,194.9526,196.3628,44990.0
2022-03-15 11:30:00,210.34,212.15,210.26,211.83,65520.0,196.4375,198.1279,196.3628,197.829,65520.0
2022-03-15 12:00:00,211.66,211.66,210.43,211.4,31472.0,197.6702,197.6702,196.5215,197.4274,31472.0
2022-03-15 12:30:00,211.34,211.74,209.97,210.39,34259.0,197.3714,197.745,196.0919,196.4842,34259.0
2022-03-15 13:00:00,210.55,211.06,209.58,209.59,36555.0,196.6336,197.1099,195.7277,195.7371,36555.0
2022-03-15 13:30:00,209.68,210.59,209.64,210.54,26789.0,195.8211,196.671,195.7838,196.6243,26789.0
2022-03-15 14:00:00,210.41,210.63,209.5,209.84,49700.0,196.5029,196.7083,195.653,195.9705,49700.0
2022-03-15 14:30:00,209.83,211.55,209.57,211.55,29593.0,195.9612,197.5675,195.7184,197.5675,29593.0
2022-03-15 15:00:00,211.49,212.05,211.33,211.93,40310.0,197.5115,198.0345,197.3621,197.9224,40310.0
2022-03-15 15:30:00,211.99,212.88,211.33,212.31,218139.0,197.9784,198.8096,197.3621,198.2773,218139.0
2022-03-16 09:30:00,212.99,214.56,212.44,213.43,62141.0,198.9123,200.3786,198.3987,199.3233,62141.0
2022-03-16 10:00:00,213.36,213.59,212.01,212.21,38144.0,199.2579,199.4727,197.9971,198.1839,38144.0
2022-03-16 10:30:00,212.13,212.7,211.46,212.1,34667.0,198.1092,198.6415,197.4835,198.0812,34667.0
2022-03-16 11:00:00,212.27,212.42,211.01,211.47,22264.0,198.2399,198.38,197.0632,197.4928,22264.0
2022-03-16 11:30:00,211.51,211.81,211.25,211.46,22323.0,197.5302,197.8103,197.2873,197.4835,22323.0
2022-03-16 12:00:00,211.43,211.8,210.88,211.8,24338.0,197.4554,197.801,196.9418,197.801,24338.0
2022-03-16 12:30:00,211.74,212.53,211.57,211.84,64643.0,197.745,198.4827,197.5862,197.8383,64643.0
2022-03-16 13:00:00,211.89,211.95,211.19,211.5,45571.0,197.885,197.9411,197.2313,197.5208,45571.0
2022-03-16 13:30:00,211.61,211.75,211.17,211.54,37712.0,197.6235,197.7543,197.2126,197.5582,37712.0
2022-03-16 14:00:00,211.45,211.45,208.63,208.64,53624.0,197.4741,197.4741,194.8405,194.8499,53624.0
2022-03-16 14:30:00,208.6,210.67,207.86,210.36,66361.0,194.8125,196.7457,194.1214,196.4562,66361.0
2022-03-16 15:00:00,210.34,211.75,210.15,211.34,93407.0,196.4375,197.7543,196.26,197.3714,93407.0
2022-03-16 15:30:00,211.36,212.61,210.73,212.41,437976.0,197.3901,198.5575,196.8017,198.3707,437976.0
2022-03-17 09:30:00,211.88,212.61,211.35,212.32,56339.0,197.8757,198.5575,197.3807,198.2866,56339.0
2022-03-17 10:00:00,212.49,213.13,212.01,212.26,57957.0,198.4454,199.0431,197.9971,198.2306,57957.0
2022-03-17 10:30:00,212.28,212.33,211.41,212.23,47752.0,198.2493,198.296,197.4368,198.2026,47752.0
2022-03-17 11:00:00,212.22,212.37,211.62,211.73,39224.0,198.1932,198.3333,197.6329,197.7356,39224.0
2022-03-17 11:30:00,211.72,212.24,211.48,211.87,36297.0,197.7263,198.2119,197.5021,197.8664,36297.0
2022-03-17 12:00:00,211.88,212.41,211.6,212.29,34659.0,197.8757,198.3707,197.6142,198.2586,34659.0
2022-03-17 12:30:00,212.38,212.69,212.13,212.49,11669.0,198.3427,198.6322,198.1092,198.4454,11669.0
2022-03-17 13:00:00,212.36,213.23,211.94,213.12,15056.0,198.324,199.1365,197.9317,199.0337,15056.0
2022-03-17 13:30:00,213.19,214.0,213.12,213.71,33312.0,199.0991,199.8556,199.0337,199.5847,33312.0
2022-03-17 14:00:00,213.69,213.7,212.65,212.67,27114.0,199.5661,199.5754,198.5948,198.6135,27114.0
2022-03-17 14:30:00,212.72,213.53,212.67,213.23,24572.0,198.6602,199.4166,198.6135,199.1365,24572.0
2022-03-17 15:00:00,213.25,213.5,212.76,213.21,42924.0,199.1552,199.3886,198.6975,199.1178,42924.0
2022-03-17 15:30:00,213.24,213.95,212.83,213.91,225217.0,199.1458,199.8089,198.7629,199.7715,225217.0
2022-03-18 09:30:00,213.64,213.92,212.23,213.13,451752.0,199.5194,199.7809,198.2026,199.0431,451752.0
2022-03-18 10:00:00,213.02,214.08,212.82,213.96,42291.0,198.9404,199.9303,198.7536,199.8182,42291.0
2022-03-18 10:30:00,213.93,214.82,213.87,214.14,62040.0,199.7902,200.6214,199.7342,199.9863,62040.0
2022-03-18 11:00:00,214.24,214.51,213.39,213.57,25437.0,200.0797,200.3319,199.2859,199.454,25437.0
2022-03-18 11:30:00,213.54,214.43,213.11,213.58,40623.0,199.426,200.2572,199.0244,199.4633,40623.0
2022-03-18 12:00:00,213.51,214.18,213.32,214.05,28137.0,199.398,200.0237,199.2205,199.9023,28137.0
2022-03-18 12:30:00,214.01,214.26,213.44,213.88,21239.0,199.8649,200.0984,199.3326,199.7435,21239.0
2022-03-18 13:00:00,213.87,214.44,213.85,214.05,198428.0,199.7342,200.2665,199.7155,199.9023,198428.0
2022-03-18 13:30:00,214.05,214.61,213.98,214.47,117416.0,199.9023,200.4253,199.8369,200.2945,117416.0
2022-03-18 14:00:00,214.54,214.61,214.11,214.47,31677.0,200.3599,200.4253,199.9583,200.2945,31677.0
2022-03-18 14:30:00,214.5,214.73,214.31,214.7,28000.0,200.3225,200.5373,200.1451,200.5093,28000.0
2022-03-18 15:00:00,214.7,216.43,214.59,216.31,52417.0,200.5093,202.125,200.4066,202.0129,52417.0
2022-03-18 15:30:00,216.37,217.47,214.54,214.66,741998.0,202.0689,203.0962,200.3599,200.472,741998.0
2022-03-21 09:30:00,214.25,215.28,212.52,212.53,100257.0,200.0891,201.051,198.4734,198.4827,100257.0
2022-03-21 10:00:00,212.55,213.44,212.55,213.36,47757.0,198.5014,199.3326,198.5014,199.2579,47757.0
2022-03-21 10:30:00,213.33,213.69,212.75,213.36,46627.0,199.2299,199.5661,198.6882,199.2579,46627.0
2022-03-21 11:00:00,213.32,213.75,212.9,213.51,58855.0,199.2205,199.6221,198.8283,199.398,58855.0
2022-03-21 11:30:00,213.57,213.66,212.44,212.98,39556.0,199.454,199.5381,198.3987,198.903,39556.0
2022-03-21 12:00:00,213.01,213.06,212.45,212.79,29851.0,198.931,198.9777,198.408,198.7256,29851.0
2022-03-21 12:30:00,212.78,212.78,211.06,211.11,43652.0,198.7162,198.7162,197.1099,197.1566,43652.0
2022-03-21 13:00:00,211.07,211.26,210.36,210.93,62316.0,197.1192,197.2967,196.4562,196.9885,62316.0
2022-03-21 13:30:00,210.89,211.53,210.82,211.48,29473.0,196.9511,197.5488,196.8858,197.5021,29473.0
2022-03-21 14:00:00,211.59,211.93,210.82,211.74,49005.0,197.6049,197.9224,196.8858,197.745,49005.0
2022-03-21 14:30:00,211.7,211.85,210.96,211.01,37825.0,197.7076,197.8477,197.0165,197.0632,37825.0
2022-03-21 15:00:00,210.98,211.85,210.95,211.8,40900.0,197.0352,197.8477,197.0072,197.801,40900.0
2022-03-21 15:30:00,211.85,212.62,211.09,212.54,194854.0,197.8477,198.5668,197.1379,198.4921,194854.0
2022-03-22 09:30:00,212.66,213.14,211.37,212.21,63655.0,198.6041,199.0524,197.3994,198.1839,63655.0
2022-03-22 10:00:00,212.28,213.5,212.21,213.29,49936.0,198.2493,199.3886,198.1839,199.1925,49936.0
2022-03-22 10:30:00,213.41,213.85,213.16,213.32,61620.0,199.3046,199.7155,199.0711,199.2205,61620.0
2022-03-22 11:00:00,213.38,214.56,213.09,214.33,53011.0,199.2766,200.3786,199.0057,200.1638,53011.0
2022-03-22 11:30:00,214.3,214.51,214.05,214.33,24858.0,200.1358,200.3319,199.9023,200.1638,24858.0
2022-03-22 12:00:00,214.33,214.65,213.65,213.73,36079.0,200.1638,200.4626,199.5287,199.6034,36079.0
2022-03-22 12:30:00,213.71,214.15,213.64,214.0,34496.0,199.5847,199.9957,199.5194,199.8556,34496.0
2022-03-22 13:00:00,214.03,214.11,213.63,213.87,40935.0,199.8836,199.9583,199.51,199.7342,40935.0
2022-03-22 13:30:00,213.86,214.05,213.53,213.69,25664.0,199.7248,199.9023,199.4166,199.5661,25664.0
2022-03-22 14:00:00,213.72,214.0,213.46,213.76,47537.0,199.5941,199.8556,199.3513,199.6314,47537.0
2022-03-22 14:30:00,213.78,214.11,213.4,213.92,30655.0,199.6501,199.9583,199.2952,199.7809,30655.0
2022-03-22 15:00:00,213.85,214.66,213.82,214.48,89761.0,199.7155,200.472,199.6875,200.3039,89761.0
2022-03-22 15:30:00,214.5,215.55,214.35,215.31,179304.0,200.3225,201.3031,200.1824,201.079,179304.0
2022-03-23 09:30:00,216.11,216.11,212.88,214.42,53967.0,201.8261,201.8261,198.8096,200.2478,53967.0
2022-03-23 10:00:00,214.36,214.77,213.86,214.09,34084.0,200.1918,200.5747,199.7248,199.9396,34084.0
2022-03-23 10:30:00,214.09,214.29,213.27,213.7,18908.0,199.9396,200.1264,199.1738,199.5754,18908.0
2022-03-23 11:00:00,213.85,214.15,213.43,213.72,16755.0,199.7155,199.9957,199.3233,199.5941,16755.0
2022-03-23 11:30:00,213.8,214.04,213.24,213.91,19887.0,199.6688,199.8929,199.1458,199.7715,19887.0
2022-03-23 12:00:00,213.91,214.08,213.44,213.93,20920.0,199.7715,199.9303,199.3326,199.7902,20920.0
2022-03-23 12:30:00,213.92,214.29,213.82,214.26,14192.0,199.7809,200.1264,199.6875,200.0984,14192.0
2022-03-23 13:00:00,214.25,214.3,213.24,213.25,24513.0,200.0891,200.1358,199.1458,199.1552,24513.0
2022-03-23 13:30:00,213.18,213.61,213.13,213.53,29935.0,199.0898,199.4914,199.0431,199.4166,29935.0
2022-03-23 14:00:00,213.59,214.03,213.52,214.01,50350.0,199.4727,199.8836,199.4073,199.8649,50350.0
2022-03-23 14:30:00,214.01,214.01,213.02,213.02,29936.0,199.8649,199.8649,198.9404,198.9404,29936.0
2022-03-23 15:00:00,213.01,213.68,212.99,213.52,27673.0,198.931,199.5567,198.9123,199.4073,27673.0
2022-03-23 15:30:00,213.46,213.6,212.47,212.66,96562.0,199.3513,199.482,198.4267,198.6041,96562.0
2022-03-24 09:30:00,213.53,214.35,212.71,214.08,38882.0,199.4166,200.1824,198.6508,199.9303,38882.0
2022-03-24 10:00:00,214.16,215.48,214.08,214.87,32209.0,200.005,201.2378,199.9303,200.6681,32209.0
2022-03-24 10:30:00,214.86,215.7,214.77,215.02,21880.0,200.6587,201.4432,200.5747,200.8082,21880.0
2022-03-24 11:00:00,215.11,215.84,215.11,215.7,22545.0,200.8922,201.574,200.8922,201.4432,22545.0
2022-03-24 11:30:00,215.88,216.08,215.54,215.94,23626.0,201.6113,201.7981,201.2938,201.6674,23626.0
2022-03-24 12:00:00,215.99,216.15,215.57,215.95,34895.0,201.714,201.8635,201.3218,201.6767,34895.0
2022-03-24 12:30:00,215.98,216.03,215.54,215.85,13248.0,201.7047,201.7514,201.2938,201.5833,13248.0
2022-03-24 13:00:00,215.84,216.18,215.66,216.03,18530.0,201.574,201.8915,201.4059,201.7514,18530.0
2022-03-24 13:30:00,216.11,216.2,215.82,216.09,16659.0,201.8261,201.9102,201.5553,201.8074,16659.0
2022-03-24 14:00:00,216.12,216.44,215.96,216.0,14294.0,201.8355,202.1343,201.686,201.7234,14294.0
2022-03-24 14:30:00,216.1,216.21,215.82,216.11,14392.0,201.8168,201.9195,201.5553,201.8261,14392.0
2022-03-24 15:00:00,216.1,216.79,215.95,216.65,24525.0,201.8168,202.4612,201.6767,202.3304,24525.0
2022-03-24 15:30:00,216.69,217.09,216.37,216.95,113369.0,202.3678,202.7413,202.0689,202.6106,113369.0
2022-03-25 09:30:00,217.71,217.84,216.66,217.51,50432.0,203.3204,203.4418,202.3398,203.1336,50432.0
2022-03-25 10:00:00,217.53,218.54,217.35,218.35,43353.0,203.1523,204.0955,202.9842,203.9181,43353.0
2022-03-25 10:30:00,218.47,218.85,217.96,218.1,34626.0,204.0301,204.385,203.5538,203.6846,34626.0
2022-03-25 11:00:00,217.98,218.04,216.62,216.88,25190.0,203.5725,203.6286,202.3024,202.5452,25190.0
2022-03-25 11:30:00,216.91,217.18,216.52,216.85,19309.0,202.5732,202.8254,202.209,202.5172,19309.0
2022-03-25 12:00:00,216.95,217.38,216.83,217.24,18012.0,202.6106,203.0122,202.4985,202.8814,18012.0
2022-03-25 12:30:00,217.29,217.76,216.94,217.25,26030.0,202.9281,203.3671,202.6013,202.8908,26030.0
2022-03-25 13:00:00,217.22,217.48,216.95,217.08,14624.0,202.8628,203.1056,202.6106,202.732,14624.0
2022-03-25 13:30:00,217.1,217.66,217.0,217.64,15513.0,202.7507,203.2737,202.6573,203.255,15513.0
2022-03-25 14:00:00,217.59,218.07,217.58,217.89,15596.0,203.2083,203.6566,203.199,203.4885,15596.0
2022-03-25 14:30:00,217.96,218.47,217.91,218.42,23099.0,203.5538,204.0301,203.5071,203.9834,23099.0
2022-03-25 15:00:00,218.35,218.52,217.84,217.88,22829.0,203.9181,204.0768,203.4418,203.4791,22829.0
2022-03-25 15:30:00,217.87,219.07,217.59,219.06,120719.0,203.4698,204.5905,203.2083,204.5811,120719.0
2022-03-28 09:30:00,219.19,220.14,218.12,220.1,72849.0,204.7025,205.5898,203.7033,205.5524,72849.0
2022-03-28 10:00:00,220.04,220.04,219.22,219.46,19994.0,205.4964,205.4964,204.7306,204.9547,19994.0
2022-03-28 10:30:00,219.63,219.78,219.09,219.61,19429.0,205.1135,205.2535,204.6092,205.0948,19429.0
2022-03-28 11:00:00,219.67,219.67,218.89,219.21,30328.0,205.1508,205.1508,204.4224,204.7212,30328.0
2022-03-28 11:30:00,219.27,219.29,218.16,218.28,24884.0,204.7773,204.7959,203.7406,203.8527,24884.0
2022-03-28 12:00:00,218.24,218.65,218.12,218.12,24487.0,203.8153,204.1982,203.7033,203.7033,24487.0
2022-03-28 12:30:00,218.15,219.08,218.13,219.01,16764.0,203.7313,204.5998,203.7126,204.5344,16764.0
2022-03-28 13:00:00,219.04,219.41,218.97,219.16,25752.0,204.5625,204.908,204.4971,204.6745,25752.0
2022-03-28 13:30:00,219.16,219.25,218.6,218.72,18069.0,204.6745,204.7586,204.1515,204.2636,18069.0
2022-03-28 14:00:00,218.69,218.99,218.52,218.91,26284.0,204.2356,204.5158,204.0768,204.4411,26284.0
2022-03-28 14:30:00,218.91,219.87,218.89,219.86,25744.0,204.4411,205.3376,204.4224,205.3283,25744.0
2022-03-28 15:00:00,219.8,219.8,219.32,219.59,17316.0,205.2722,205.2722,204.824,205.0761,17316.0
2022-03-28 15:30:00,219.64,220.67,219.56,220.66,112652.0,205.1228,206.0847,205.0481,206.0754,112652.0
2022-03-29 09:30:00,222.93,223.83,222.0,222.97,76602.0,208.1953,209.0359,207.3268,208.2327,76602.0
2022-03-29 10:00:00,223.0,223.45,222.85,223.38,32482.0,208.2607,208.681,208.1206,208.6156,32482.0
2022-03-29 10:30:00,223.31,223.72,222.87,223.42,40250.0,208.5502,208.9331,208.1393,208.653,40250.0
2022-03-29 11:00:00,223.44,223.44,222.41,222.83,31670.0,208.6716,208.6716,207.7097,208.102,31670.0
2022-03-29 11:30:00,222.82,223.19,222.65,222.9,28443.0,208.0926,208.4382,207.9339,208.1673,28443.0
2022-03-29 12:00:00,222.89,222.9,222.17,222.5,22476.0,208.158,208.1673,207.4856,207.7938,22476.0
2022-03-29 12:30:00,222.51,223.01,222.31,222.78,24746.0,207.8031,208.2701,207.6163,208.0553,24746.0
2022-03-29 13:00:00,222.8,223.04,222.6,222.77,19508.0,208.0739,208.2981,207.8872,208.0459,19508.0
2022-03-29 13:30:00,222.81,223.92,222.71,223.47,20879.0,208.0833,209.1199,207.9899,208.6997,20879.0
2022-03-29 14:00:00,223.51,223.81,223.32,223.65,19828.0,208.737,209.0172,208.5596,208.8678,19828.0
2022-03-29 14:30:00,223.64,224.42,223.59,224.12,27912.0,208.8584,209.5869,208.8117,209.3067,27912.0
2022-03-29 15:00:00,224.09,224.79,223.93,224.78,48917.0,209.2787,209.9324,209.1293,209.9231,48917.0
2022-03-29 15:30:00,224.75,225.44,224.68,225.01,231056.0,209.8951,210.5394,209.8297,210.1379,231056.0
2022-03-30 09:30:00,223.68,224.95,222.64,224.42,74935.0,208.8958,210.0818,207.9245,209.5869,74935.0
2022-03-30 10:00:00,224.5,225.18,224.13,224.75,36383.0,209.6616,210.2966,209.316,209.8951,36383.0
2022-03-30 10:30:00,224.77,225.83,224.52,225.79,50999.0,209.9137,210.9037,209.6803,210.8663,50999.0
2022-03-30 11:00:00,225.81,226.9,225.75,226.48,44508.0,210.885,211.9029,210.829,211.5107,44508.0
2022-03-30 11:30:00,226.38,226.73,226.25,226.52,33799.0,211.4173,211.7442,211.2959,211.5481,33799.0
2022-03-30 12:00:00,226.56,226.63,226.14,226.38,19253.0,211.5854,211.6508,211.1932,211.4173,19253.0
2022-03-30 12:30:00,226.39,227.36,226.36,227.08,24326.0,211.4267,212.3325,211.3986,212.0711,24326.0
2022-03-30 13:00:00,227.07,227.48,226.87,227.47,26015.0,212.0617,212.4446,211.8749,212.4353,26015.0
2022-03-30 13:30:00,227.43,227.66,227.26,227.41,29631.0,212.3979,212.6127,212.2392,212.3792,29631.0
2022-03-30 14:00:00,227.4,228.22,227.34,228.15,46399.0,212.3699,213.1357,212.3139,213.0703,46399.0
2022-03-30 14:30:00,228.12,228.52,227.6,227.6,77519.0,213.0423,213.4159,212.5567,212.5567,77519.0
2022-03-30 15:00:00,227.69,228.13,227.41,227.61,71573.0,212.6407,213.0517,212.3792,212.566,71573.0
2022-03-30 15:30:00,227.63,227.84,227.01,227.75,191961.0,212.5847,212.7808,212.0057,212.6968,191961.0
2022-03-31 09:30:00,229.18,231.77,228.65,231.67,149303.0,214.0323,216.4511,213.5373,216.3577,149303.0
2022-03-31 10:00:00,231.76,231.76,230.0,230.66,97862.0,216.4417,216.4417,214.7981,215.4144,97862.0
2022-03-31 10:30:00,230.71,232.07,230.53,231.75,88554.0,215.4611,216.7312,215.293,216.4324,88554.0
2022-03-31 11:00:00,231.63,231.77,231.01,231.02,54821.0,216.3203,216.4511,215.7413,215.7506,54821.0
2022-03-31 11:30:00,231.11,231.53,230.95,231.3,46164.0,215.8347,216.2269,215.6853,216.0121,46164.0
2022-03-31 12:00:00,231.28,231.45,230.97,231.23,45902.0,215.9935,216.1522,215.7039,215.9468,45902.0
2022-03-31 12:30:00,231.35,231.49,231.1,231.27,33668.0,216.0588,216.1896,215.8253,215.9841,33668.0
2022-03-31 13:00:00,231.25,231.25,230.73,231.01,32832.0,215.9654,215.9654,215.4798,215.7413,32832.0
2022-03-31 13:30:00,231.01,231.23,230.84,230.84,34077.0,215.7413,215.9468,215.5825,215.5825,34077.0
2022-03-31 14:00:00,230.8,230.81,230.2,230.69,50183.0,215.5452,215.5545,214.9848,215.4424,50183.0
2022-03-31 14:30:00,230.7,230.89,230.53,230.78,59822.0,215.4518,215.6292,215.293,215.5265,59822.0
2022-03-31 15:00:00,230.81,231.16,230.11,230.36,77011.0,215.5545,215.8814,214.9008,215.1343,77011.0
2022-03-31 15:30:00,230.36,230.36,227.53,227.54,575437.0,215.1343,215.1343,212.4913,212.5006,575437.0
2022-04-01 09:30:00,228.27,230.02,227.08,229.91,113131.0,213.1824,214.8167,212.0711,214.714,113131.0
2022-04-01 10:00:00,229.83,230.36,229.6,229.89,61633.0,214.6393,215.1343,214.4245,214.6953,61633.0
2022-04-01 10:30:00,229.9,230.78,229.53,230.63,60083.0,214.7047,215.5265,214.3591,215.3864,60083.0
2022-04-01 11:00:00,230.62,231.59,230.3,231.34,60165.0,215.3771,216.283,215.0782,216.0495,60165.0
2022-04-01 11:30:00,231.29,231.42,230.62,231.13,46163.0,216.0028,216.1242,215.3771,215.8534,46163.0
2022-04-01 12:00:00,231.09,231.15,230.35,231.15,46917.0,215.816,215.872,215.1249,215.872,46917.0
2022-04-01 12:30:00,231.11,231.38,230.73,231.09,44989.0,215.8347,216.0868,215.4798,215.816,44989.0
2022-04-01 13:00:00,231.16,231.88,231.05,231.77,45330.0,215.8814,216.5538,215.7787,216.4511,45330.0
2022-04-01 13:30:00,231.72,232.15,231.59,232.01,40758.0,216.4044,216.8059,216.283,216.6752,40758.0
2022-04-01 14:00:00,232.0,233.27,231.99,233.27,37460.0,216.6659,217.8519,216.6565,217.8519,37460.0
2022-04-01 14:30:00,233.3,233.59,233.13,233.14,38090.0,217.8799,218.1508,217.7212,217.7305,38090.0
2022-04-01 15:00:00,233.13,233.35,232.83,233.08,45076.0,217.7212,217.9266,217.441,217.6745,45076.0
2022-04-01 15:30:00,233.11,233.9,232.28,233.57,227984.0,217.7025,218.4403,216.9274,218.1321,227984.0
2022-04-04 09:30:00,233.76,235.8,233.37,235.51,168110.0,218.3095,220.2147,217.9453,219.9439,168110.0
2022-04-04 10:00:00,235.43,236.13,234.47,235.66,78272.0,219.8692,220.5229,218.9726,220.084,78272.0
2022-04-04 10:30:00,235.68,235.81,234.6,234.7,41660.0,220.1026,220.224,219.094,219.1874,41660.0
2022-04-04 11:00:00,234.67,235.97,234.62,235.67,50453.0,219.1594,220.3735,219.1127,220.0933,50453.0
2022-04-04 11:30:00,235.65,235.83,235.25,235.59,37324.0,220.0746,220.2427,219.7011,220.0186,37324.0
2022-04-04 12:00:00,235.58,235.63,234.3,234.37,37849.0,220.0092,220.0559,218.8138,218.8792,37849.0
2022-04-04 12:30:00,234.37,234.56,234.02,234.04,23592.0,218.8792,219.0567,218.5523,218.571,23592.0
2022-04-04 13:00:00,233.99,234.48,233.93,234.48,28960.0,218.5243,218.9819,218.4683,218.9819,28960.0
2022-04-04 13:30:00,234.45,234.8,234.3,234.73,37237.0,218.9539,219.2808,218.8138,219.2154,37237.0
2022-04-04 14:00:00,234.71,234.88,234.51,234.83,43664.0,219.1967,219.3555,219.01,219.3088,43664.0
2022-04-04 14:30:00,234.79,234.99,234.59,234.71,32358.0,219.2715,219.4582,219.0847,219.1967,32358.0
2022-04-04 15:00:00,234.71,234.94,234.57,234.67,56915.0,219.1967,219.4115,219.066,219.1594,56915.0
2022-04-04 15:30:00,234.7,235.31,234.34,235.28,199420.0,219.1874,219.7571,218.8512,219.7291,199420.0
2022-04-05 09:30:00,234.7,239.75,234.55,238.77,121619.0,219.1874,223.9036,219.0473,222.9884,121619.0
2022-04-05 10:00:00,238.93,239.32,237.48,238.13,85263.0,223.1378,223.502,221.7837,222.3907,85263.0
2022-04-05 10:30:00,238.08,238.77,237.81,238.56,50316.0,222.344,222.9884,222.0918,222.7923,50316.0
2022-04-05 11:00:00,238.56,239.02,238.17,239.01,51966.0,222.7923,223.2219,222.4281,223.2125,51966.0
2022-04-05 11:30:00,238.94,239.24,238.61,238.95,59912.0,223.1472,223.4273,222.839,223.1565,59912.0
2022-04-05 12:00:00,238.92,239.89,238.8,239.58,55173.0,223.1285,224.0344,223.0164,223.7449,55173.0
2022-04-05 12:30:00,239.58,239.88,238.91,239.77,55092.0,223.7449,224.025,223.1191,223.9223,55092.0
2022-04-05 13:00:00,239.75,240.43,239.6,240.18,70168.0,223.9036,224.5387,223.7635,224.3052,70168.0
2022-04-05 13:30:00,240.19,240.64,239.87,240.02,53461.0,224.3145,224.7348,224.0157,224.1558,53461.0
2022-04-05 14:00:00,240.03,240.13,239.48,239.71,43437.0,224.1651,224.2585,223.6515,223.8663,43437.0
2022-04-05 14:30:00,239.71,239.77,238.97,239.06,50157.0,223.8663,223.9223,223.1752,223.2592,50157.0
2022-04-05 15:00:00,239.17,239.25,238.19,238.44,63977.0,223.362,223.4367,222.4467,222.6802,63977.0
2022-04-05 15:30:00,238.38,238.39,236.56,238.11,231874.0,222.6242,222.6335,220.9245,222.372,231874.0
2022-04-06 09:30:00,235.75,237.38,235.38,236.79,164575.0,220.168,221.6903,219.8225,221.1393,164575.0
2022-04-06 10:00:00,236.83,237.84,236.46,236.88,68767.0,221.1766,222.1199,220.8311,221.2233,68767.0
2022-04-06 10:30:00,236.78,236.81,235.87,236.57,83976.0,221.1299,221.1579,220.2801,220.9338,83976.0
2022-04-06 11:00:00,236.59,237.35,236.41,237.35,66770.0,220.9525,221.6623,220.7844,221.6623,66770.0
2022-04-06 11:30:00,237.36,237.91,236.97,237.11,65155.0,221.6716,222.1852,221.3074,221.4381,65155.0
2022-04-06 12:00:00,237.11,237.5,236.82,237.47,46956.0,221.4381,221.8023,221.1673,221.7743,46956.0
2022-04-06 12:30:00,237.5,238.59,237.45,238.59,34553.0,221.8023,222.8203,221.7556,222.8203,34553.0
2022-04-06 13:00:00,238.55,238.74,238.09,238.42,28368.0,222.7829,222.9604,222.3533,222.6615,28368.0
2022-04-06 13:30:00,238.28,238.64,237.73,238.21,30053.0,222.5308,222.867,222.0171,222.4654,30053.0
2022-04-06 14:00:00,237.97,239.05,236.47,237.39,44915.0,222.2413,223.2499,220.8404,221.6996,44915.0
2022-04-06 14:30:00,237.39,238.71,237.22,238.58,26265.0,221.6996,222.9324,221.5408,222.811,26265.0
2022-04-06 15:00:00,238.6,238.96,237.32,237.48,33150.0,222.8296,223.1658,221.6342,221.7837,33150.0
2022-04-06 15:30:00,237.33,238.79,237.31,237.76,179351.0,221.6436,223.0071,221.6249,222.0452,179351.0
2022-04-07 09:30:00,238.74,239.56,236.55,238.54,86596.0,222.9604,223.7262,220.9151,222.7736,86596.0
2022-04-07 10:00:00,238.54,239.31,237.23,237.34,44530.0,222.7736,223.4927,221.5502,221.6529,44530.0
2022-04-07 10:30:00,237.26,238.07,237.04,237.81,27820.0,221.5782,222.3347,221.3727,222.0918,27820.0
2022-04-07 11:00:00,237.87,238.41,237.47,237.8,59265.0,222.1479,222.6522,221.7743,222.0825,59265.0
2022-04-07 11:30:00,237.71,237.89,237.05,237.44,44765.0,221.9985,222.1666,221.3821,221.7463,44765.0
2022-04-07 12:00:00,237.44,237.54,236.81,236.9,54488.0,221.7463,221.8397,221.1579,221.242,54488.0
2022-04-07 12:30:00,236.88,237.37,236.84,237.36,66728.0,221.2233,221.6809,221.186,221.6716,66728.0
2022-04-07 13:00:00,237.31,238.13,237.06,237.76,52076.0,221.6249,222.3907,221.3914,222.0452,52076.0
2022-04-07 13:30:00,237.74,238.28,237.64,238.28,58122.0,222.0265,222.5308,221.9331,222.5308,58122.0
2022-04-07 14:00:00,238.26,238.58,237.6,237.67,47055.0,222.5121,222.811,221.8957,221.9611,47055.0
2022-04-07 14:30:00,237.68,238.81,237.49,238.73,69100.0,221.9704,223.0258,221.793,222.951,69100.0
2022-04-07 15:00:00,238.75,239.29,238.61,238.63,76716.0,222.9697,223.474,222.839,222.8576,76716.0
2022-04-07 15:30:00,238.61,239.27,238.32,238.45,195466.0,222.839,223.4553,222.5681,222.6895,195466.0
2022-04-08 09:30:00,238.55,239.68,237.36,238.18,75715.0,222.7829,223.8382,221.6716,222.4374,75715.0
2022-04-08 10:00:00,238.14,239.15,236.77,237.05,48145.0,222.4,223.3433,221.1206,221.3821,48145.0
2022-04-08 10:30:00,237.05,239.31,237.02,238.88,74997.0,221.3821,223.4927,221.3541,223.0911,74997.0
2022-04-08 11:00:00,238.81,239.08,238.43,238.49,173125.0,223.0258,223.2779,222.6709,222.7269,173125.0
2022-04-08 11:30:00,238.56,238.59,237.75,237.84,80596.0,222.7923,222.8203,222.0358,222.1199,80596.0
2022-04-08 12:00:00,237.83,238.77,237.83,238.46,26557.0,222.1105,222.9884,222.1105,222.6989,26557.0
2022-04-08 12:30:00,238.41,238.42,237.99,238.37,21063.0,222.6522,222.6615,222.26,222.6148,21063.0
2022-04-08 13:00:00,238.44,238.44,238.07,238.23,33965.0,222.6802,222.6802,222.3347,222.4841,33965.0
2022-04-08 13:30:00,238.25,238.31,237.75,238.09,32600.0,222.5028,222.5588,222.0358,222.3533,32600.0
2022-04-08 14:00:00,238.07,238.57,237.74,238.0,17562.0,222.3347,222.8016,222.0265,222.2693,17562.0
2022-04-08 14:30:00,237.94,238.59,237.81,238.31,31518.0,222.2133,222.8203,222.0918,222.5588,31518.0
2022-04-08 15:00:00,238.37,238.5,237.95,238.37,34776.0,222.6148,222.7362,222.2226,222.6148,34776.0
2022-04-08 15:30:00,238.43,238.54,237.29,237.78,87770.0,222.6709,222.7736,221.6062,222.0638,87770.0
2022-04-11 09:30:00,238.08,238.72,234.62,234.9,74599.0,222.344,222.9417,219.1127,219.3742,74599.0
2022-04-11 10:00:00,234.82,235.26,233.52,233.74,41396.0,219.2995,219.7104,218.0854,218.2909,41396.0
2022-04-11 10:30:00,233.69,234.61,233.21,234.2,94946.0,218.2442,219.1034,217.7959,218.7205,94946.0
2022-04-11 11:00:00,234.18,234.81,233.87,234.37,79723.0,218.7018,219.2901,218.4123,218.8792,79723.0
2022-04-11 11:30:00,234.34,234.43,233.67,233.87,40858.0,218.8512,218.9353,218.2255,218.4123,40858.0
2022-04-11 12:00:00,233.85,234.36,233.77,234.3,35371.0,218.3936,218.8699,218.3189,218.8138,35371.0
2022-04-11 12:30:00,234.35,234.44,234.04,234.35,33898.0,218.8605,218.9446,218.571,218.8605,33898.0
2022-04-11 13:00:00,234.35,234.5,233.71,233.8,32261.0,218.8605,219.0006,218.2628,218.3469,32261.0
2022-04-11 13:30:00,233.88,234.1,233.44,233.93,60063.0,218.4216,218.6271,218.0107,218.4683,60063.0
2022-04-11 14:00:00,233.89,233.94,233.4,233.65,32562.0,218.4309,218.4776,217.9733,218.2068,32562.0
2022-04-11 14:30:00,233.6,233.86,233.39,233.52,60663.0,218.1601,218.4029,217.964,218.0854,60663.0
2022-04-11 15:00:00,233.49,233.65,231.91,232.0,108817.0,218.0574,218.2068,216.5818,216.6659,108817.0
2022-04-11 15:30:00,231.96,232.06,230.57,230.95,339059.0,216.6285,216.7219,215.3304,215.6853,339059.0
2022-04-12 09:30:00,234.56,234.71,232.8,233.99,93946.0,219.0567,219.1967,217.413,218.5243,93946.0
2022-04-12 10:00:00,234.01,234.19,233.35,233.5,42165.0,218.543,218.7111,217.9266,218.0667,42165.0
2022-04-12 10:30:00,233.45,234.12,233.33,234.0,40884.0,218.02,218.6457,217.908,218.5337,40884.0
2022-04-12 11:00:00,233.98,234.73,233.77,234.38,49150.0,218.515,219.2154,218.3189,218.8886,49150.0
2022-04-12 11:30:00,234.4,234.93,233.53,233.59,77645.0,218.9072,219.4022,218.0947,218.1508,77645.0
2022-04-12 12:00:00,233.59,233.98,232.69,232.93,91021.0,218.1508,218.515,217.3103,217.5344,91021.0
2022-04-12 12:30:00,232.92,233.18,232.58,232.9,29447.0,217.5251,217.7679,217.2075,217.5064,29447.0
2022-04-12 13:00:00,232.86,233.23,232.61,233.09,50807.0,217.469,217.8146,217.2355,217.6838,50807.0
2022-04-12 13:30:00,233.06,233.19,232.19,232.26,29908.0,217.6558,217.7772,216.8433,216.9087,29908.0
2022-04-12 14:00:00,232.28,232.58,231.91,231.92,34719.0,216.9274,217.2075,216.5818,216.5911,34719.0
2022-04-12 14:30:00,231.95,232.14,231.37,231.78,31621.0,216.6192,216.7966,216.0775,216.4604,31621.0
2022-04-12 15:00:00,231.74,231.8,230.67,230.89,40741.0,216.423,216.4791,215.4238,215.6292,40741.0
2022-04-12 15:30:00,230.88,231.37,230.6,231.09,164646.0,215.6199,216.0775,215.3584,215.816,164646.0
2022-04-13 09:30:00,231.85,233.24,231.77,232.37,102434.0,216.5258,217.8239,216.4511,217.0114,102434.0
2022-04-13 10:00:00,232.38,232.62,231.78,231.84,88357.0,217.0207,217.2449,216.4604,216.5164,88357.0
2022-04-13 10:30:00,231.94,232.7,231.94,232.7,52853.0,216.6098,217.3196,216.6098,217.3196,52853.0
2022-04-13 11:00:00,232.63,233.65,232.6,233.49,58082.0,217.2542,218.2068,217.2262,218.0574,58082.0
2022-04-13 11:30:00,233.53,233.94,232.83,233.03,52117.0,218.0947,218.4776,217.441,217.6278,52117.0
2022-04-13 12:00:00,232.99,233.18,232.27,232.35,41542.0,217.5904,217.7679,216.918,216.9927,41542.0
2022-04-13 12:30:00,232.35,232.55,231.86,232.01,44244.0,216.9927,217.1795,216.5351,216.6752,44244.0
2022-04-13 13:00:00,232.21,232.43,232.02,232.08,42684.0,216.862,217.0674,216.6845,216.7406,42684.0
2022-04-13 13:30:00,232.11,232.44,231.99,232.44,46159.0,216.7686,217.0768,216.6565,217.0768,46159.0
2022-04-13 14:00:00,232.44,232.88,232.24,232.55,43047.0,217.0768,217.4877,216.89,217.1795,43047.0
2022-04-13 14:30:00,232.6,233.32,232.39,233.32,40571.0,217.2262,217.8986,217.0301,217.8986,40571.0
2022-04-13 15:00:00,233.35,233.76,232.97,233.69,43475.0,217.9266,218.3095,217.5717,218.2442,43475.0
2022-04-13 15:30:00,233.76,234.17,233.55,233.7,136286.0,218.3095,218.6924,218.1134,218.2535,136286.0
2022-04-14 09:30:00,234.02,234.67,232.6,233.52,147683.0,218.5523,219.1594,217.2262,218.0854,147683.0
2022-04-14 10:00:00,233.62,233.97,232.14,232.47,71968.0,218.1788,218.5057,216.7966,217.1048,71968.0
2022-04-14 10:30:00,232.41,233.35,232.17,232.85,75872.0,217.0488,217.9266,216.8246,217.4597,75872.0
2022-04-14 11:00:00,232.86,233.43,232.45,232.71,55367.0,217.469,218.0013,217.0861,217.3289,55367.0
2022-04-14 11:30:00,232.69,232.69,231.72,231.99,51901.0,217.3103,217.3103,216.4044,216.6565,51901.0
2022-04-14 12:00:00,231.99,232.13,231.74,231.88,33063.0,216.6565,216.7873,216.423,216.5538,33063.0
2022-04-14 12:30:00,231.74,231.89,231.31,231.76,20962.0,216.423,216.5631,216.0215,216.4417,20962.0
2022-04-14 13:00:00,231.78,231.79,231.25,231.52,34511.0,216.4604,216.4697,215.9654,216.2176,34511.0
2022-04-14 13:30:00,231.56,232.22,231.49,232.14,35630.0,216.2549,216.8713,216.1896,216.7966,35630.0
2022-04-14 14:00:00,232.13,232.38,231.28,231.42,92405.0,216.7873,217.0207,215.9935,216.1242,92405.0
2022-04-14 14:30:00,231.43,231.75,230.7,230.79,93764.0,216.1335,216.4324,215.4518,215.5358,93764.0
2022-04-14 15:00:00,230.81,231.0,229.86,229.9,75784.0,215.5545,215.732,214.6673,214.7047,75784.0
2022-04-14 15:30:00,229.86,229.86,228.62,229.19,274573.0,214.6673,214.6673,213.5093,214.0416,274573.0
2022-04-18 09:30:00,228.0,229.78,228.0,229.16,116107.0,212.9302,214.5926,212.9302,214.0136,116107.0
2022-04-18 10:00:00,229.13,229.39,228.0,228.67,62346.0,213.9856,214.2284,212.9302,213.556,62346.0
2022-04-18 10:30:00,228.78,229.18,227.32,227.61,75299.0,213.6587,214.0323,212.2952,212.566,75299.0
2022-04-18 11:00:00,227.57,227.97,227.03,227.31,126509.0,212.5287,212.9022,212.0244,212.2858,126509.0
2022-04-18 11:30:00,227.26,227.27,226.45,227.05,94182.0,212.2392,212.2485,211.4827,212.043,94182.0
2022-04-18 12:00:00,227.05,227.57,227.01,227.27,60137.0,212.043,212.5287,212.0057,212.2485,60137.0
2022-04-18 12:30:00,227.28,227.43,226.59,226.89,76945.0,212.2578,212.3979,211.6134,211.8936,76945.0
2022-04-18 13:00:00,226.94,227.38,226.63,227.34,84991.0,211.9403,212.3512,211.6508,212.3139,84991.0
2022-04-18 13:30:00,227.35,228.39,227.33,228.05,101514.0,212.3232,213.2945,212.3045,212.9769,101514.0
2022-04-18 14:00:00,228.09,228.2,227.57,227.81,74766.0,213.0143,213.117,212.5287,212.7528,74766.0
2022-04-18 14:30:00,227.82,227.98,226.98,227.36,113591.0,212.7621,212.9116,211.9777,212.3325,113591.0
2022-04-18 15:00:00,227.31,227.33,226.21,226.22,83564.0,212.2858,212.3045,211.2586,211.2679,83564.0
2022-04-18 15:30:00,226.21,227.29,225.3,227.26,246157.0,211.2586,212.2672,210.4087,212.2392,246157.0
2022-04-19 09:30:00,227.55,228.1,225.39,227.78,127754.0,212.51,213.0236,210.4928,212.7248,127754.0
2022-04-19 10:00:00,227.77,228.49,227.13,227.26,128856.0,212.7154,213.3879,212.1177,212.2392,128856.0
2022-04-19 10:30:00,227.39,228.3,227.28,227.77,77571.0,212.3606,213.2104,212.2578,212.7154,77571.0
2022-04-19 11:00:00,227.8,228.85,227.43,227.7,141404.0,212.7435,213.7241,212.3979,212.6501,141404.0
2022-04-19 11:30:00,227.72,227.78,227.32,227.65,52731.0,212.6688,212.7248,212.2952,212.6034,52731.0
2022-04-19 12:00:00,227.61,228.26,227.56,227.9,63358.0,212.566,213.1731,212.5193,212.8369,63358.0
2022-04-19 12:30:00,228.05,228.52,228.0,228.06,53706.0,212.9769,213.4159,212.9302,212.9863,53706.0
2022-04-19 13:00:00,228.06,229.15,228.02,229.02,49110.0,212.9863,214.0042,212.9489,213.8828,49110.0
2022-04-19 13:30:00,229.09,229.29,228.17,229.15,87827.0,213.9482,214.135,213.089,214.0042,87827.0
2022-04-19 14:00:00,229.24,229.51,228.23,228.76,49953.0,214.0883,214.3404,213.145,213.64,49953.0
2022-04-19 14:30:00,228.8,229.06,228.45,229.02,72651.0,213.6774,213.9202,213.3505,213.8828,72651.0
2022-04-19 15:00:00,229.04,230.38,228.97,230.11,88924.0,213.9015,215.1529,213.8361,214.9008,88924.0
2022-04-19 15:30:00,230.1,230.46,229.29,229.65,246044.0,214.8914,215.2276,214.135,214.4712,246044.0
2022-04-20 09:30:00,231.78,233.0,231.1,232.2,59752.0,216.4604,217.5998,215.8253,216.8526,59752.0
2022-04-20 10:00:00,232.42,233.07,232.1,232.74,28580.0,217.0581,217.6651,216.7593,217.357,28580.0
2022-04-20 10:30:00,232.88,233.09,231.92,232.06,67195.0,217.4877,217.6838,216.5911,216.7219,67195.0
2022-04-20 11:00:00,232.12,232.15,231.52,232.08,33606.0,216.7779,216.8059,216.2176,216.7406,33606.0
2022-04-20 11:30:00,232.13,232.75,232.03,232.65,19219.0,216.7873,217.3663,216.6939,217.2729,19219.0
2022-04-20 12:00:00,232.6,232.6,231.92,232.14,19627.0,217.2262,217.2262,216.5911,216.7966,19627.0
2022-04-20 12:30:00,232.1,232.77,232.1,232.37,17289.0,216.7593,217.385,216.7593,217.0114,17289.0
2022-04-20 13:00:00,232.44,232.68,232.16,232.21,25535.0,217.0768,217.3009,216.8153,216.862,25535.0
2022-04-20 13:30:00,232.19,232.51,231.96,232.14,24494.0,216.8433,217.1422,216.6285,216.7966,24494.0
2022-04-20 14:00:00,232.13,232.37,231.65,231.7,30891.0,216.7873,217.0114,216.339,216.3857,30891.0
2022-04-20 14:30:00,231.66,231.77,231.08,231.31,35199.0,216.3483,216.4511,215.8067,216.0215,35199.0
2022-04-20 15:00:00,231.26,232.92,231.22,232.65,59318.0,215.9748,217.5251,215.9374,217.2729,59318.0
2022-04-20 15:30:00,232.65,233.12,232.25,232.62,210314.0,217.2729,217.7118,216.8993,217.2449,210314.0
2022-04-21 09:30:00,233.37,235.25,232.62,235.1,67389.0,217.9453,219.7011,217.2449,219.561,67389.0
2022-04-21 10:00:00,234.9,235.03,233.73,234.0,39807.0,219.3742,219.4956,218.2815,218.5337,39807.0
2022-04-21 10:30:00,234.0,234.05,233.15,233.47,38306.0,218.5337,218.5804,217.7399,218.0387,38306.0
2022-04-21 11:00:00,233.41,233.64,232.74,233.2,41146.0,217.9827,218.1975,217.357,217.7865,41146.0
2022-04-21 11:30:00,233.2,233.2,232.22,232.24,22714.0,217.7865,217.7865,216.8713,216.89,22714.0
2022-04-21 12:00:00,232.18,232.3,231.6,231.95,32633.0,216.834,216.946,216.2923,216.6192,32633.0
2022-04-21 12:30:00,231.91,232.33,231.48,231.64,23793.0,216.5818,216.9741,216.1802,216.3297,23793.0
2022-04-21 13:00:00,231.57,232.15,231.4,232.09,41188.0,216.2643,216.8059,216.1055,216.7499,41188.0
2022-04-21 13:30:00,232.17,232.28,231.34,231.88,18369.0,216.8246,216.9274,216.0495,216.5538,18369.0
2022-04-21 14:00:00,231.91,232.31,231.4,232.08,26831.0,216.5818,216.9554,216.1055,216.7406,26831.0
2022-04-21 14:30:00,232.08,232.56,231.24,231.26,29545.0,216.7406,217.1888,215.9561,215.9748,29545.0
2022-04-21 15:00:00,231.23,231.32,230.24,230.86,37846.0,215.9468,216.0308,215.0222,215.6012,37846.0
2022-04-21 15:30:00,230.78,230.91,229.57,230.18,165326.0,215.5265,215.6479,214.3965,214.9662,165326.0
2022-04-22 09:30:00,231.79,232.2,226.44,226.57,51782.0,216.4697,216.8526,211.4734,211.5948,51782.0
2022-04-22 10:00:00,226.63,227.14,225.24,226.51,78871.0,211.6508,212.1271,210.3527,211.5387,78871.0
2022-04-22 10:30:00,226.44,227.2,226.37,226.99,31507.0,211.4734,212.1831,211.408,211.987,31507.0
2022-04-22 11:00:00,226.95,227.93,226.91,227.43,35960.0,211.9496,212.8649,211.9123,212.3979,35960.0
2022-04-22 11:30:00,227.43,227.59,226.66,226.71,22323.0,212.3979,212.5473,211.6788,211.7255,22323.0
2022-04-22 12:00:00,226.58,227.14,226.4,227.11,17520.0,211.6041,212.1271,211.436,212.0991,17520.0
2022-04-22 12:30:00,227.08,227.63,227.07,227.24,20206.0,212.0711,212.5847,212.0617,212.2205,20206.0
2022-04-22 13:00:00,227.24,227.3,226.61,227.08,19962.0,212.2205,212.2765,211.6321,212.0711,19962.0
2022-04-22 13:30:00,227.04,227.18,226.15,226.15,18439.0,212.0337,212.1644,211.2025,211.2025,18439.0
2022-04-22 14:00:00,226.15,226.2,225.48,225.66,18456.0,211.2025,211.2492,210.5768,210.7449,18456.0
2022-04-22 14:30:00,225.72,225.78,224.53,224.83,21856.0,210.8009,210.857,209.6896,209.9698,21856.0
2022-04-22 15:00:00,224.87,226.02,224.63,225.14,25954.0,210.0071,211.0811,209.783,210.2593,25954.0
2022-04-22 15:30:00,225.21,226.06,223.3,223.44,155321.0,210.3246,211.1185,208.5409,208.6716,155321.0
2022-04-25 09:30:00,223.45,224.04,221.71,221.71,89113.0,208.681,209.232,207.056,207.056,89113.0
2022-04-25 10:00:00,221.86,223.22,221.76,222.76,53682.0,207.1961,208.4662,207.1027,208.0366,53682.0
2022-04-25 10:30:00,222.77,223.94,222.53,222.91,68735.0,208.0459,209.1386,207.8218,208.1767,68735.0
2022-04-25 11:00:00,222.95,223.58,222.22,222.65,31620.0,208.214,208.8024,207.5323,207.9339,31620.0
2022-04-25 11:30:00,222.72,223.51,221.88,222.5,51603.0,207.9992,208.737,207.2147,207.7938,51603.0
2022-04-25 12:00:00,222.63,224.12,222.31,223.79,45173.0,207.9152,209.3067,207.6163,208.9985,45173.0
2022-04-25 12:30:00,223.84,224.74,223.73,224.56,40311.0,209.0452,209.8857,208.9425,209.7176,40311.0
2022-04-25 13:00:00,224.65,225.28,224.08,224.95,29667.0,209.8017,210.39,209.2693,210.0818,29667.0
2022-04-25 13:30:00,225.02,225.47,224.23,224.71,37482.0,210.1472,210.5675,209.4094,209.8577,37482.0
2022-04-25 14:00:00,224.71,225.89,224.23,225.89,35260.0,209.8577,210.9597,209.4094,210.9597,35260.0
2022-04-25 14:30:00,226.1,226.44,225.17,225.94,48595.0,211.1558,211.4734,210.2873,211.0064,48595.0
2022-04-25 15:00:00,225.96,226.93,224.99,226.93,49150.0,211.0251,211.931,210.1192,211.931,49150.0
2022-04-25 15:30:00,226.89,227.41,226.68,227.06,161328.0,211.8936,212.3792,211.6975,212.0524,161328.0
2022-04-26 09:30:00,224.83,226.85,224.64,226.85,65640.0,209.9698,211.8563,209.7923,211.8563,65640.0
2022-04-26 10:00:00,226.77,227.22,224.82,226.02,32605.0,211.7815,212.2018,209.9604,211.0811,32605.0
2022-04-26 10:30:00,226.02,226.09,224.91,225.89,31007.0,211.0811,211.1465,210.0445,210.9597,31007.0
2022-04-26 11:00:00,225.81,226.1,225.26,225.3,30926.0,210.885,211.1558,210.3713,210.4087,30926.0
2022-04-26 11:30:00,225.3,225.5,224.58,225.04,30711.0,210.4087,210.5955,209.7363,210.1659,30711.0
2022-04-26 12:00:00,224.96,225.53,224.79,225.44,21292.0,210.0912,210.6235,209.9324,210.5394,21292.0
2022-04-26 12:30:00,225.41,225.48,224.23,224.99,18167.0,210.5114,210.5768,209.4094,210.1192,18167.0
2022-04-26 13:00:00,225.11,225.11,223.64,223.76,22888.0,210.2313,210.2313,208.8584,208.9705,22888.0
2022-04-26 13:30:00,223.69,224.94,223.69,223.93,49164.0,208.9051,210.0725,208.9051,209.1293,49164.0
2022-04-26 14:00:00,224.02,224.59,223.77,224.36,38760.0,209.2133,209.7456,208.9798,209.5308,38760.0
2022-04-26 14:30:00,224.33,224.82,223.64,224.64,50030.0,209.5028,209.9604,208.8584,209.7923,50030.0
2022-04-26 15:00:00,224.74,224.88,223.13,223.37,42474.0,209.8857,210.0165,208.3821,208.6063,42474.0
2022-04-26 15:30:00,223.38,223.53,222.17,222.37,194227.0,208.6156,208.7557,207.4856,207.6724,194227.0
2022-04-27 09:30:00,225.16,229.56,223.48,227.89,135085.0,210.278,214.3871,208.709,212.8275,135085.0
2022-04-27 10:00:00,228.43,229.48,227.21,228.44,66722.0,213.3318,214.3124,212.1925,213.3412,66722.0
2022-04-27 10:30:00,228.33,232.2,227.44,230.02,96619.0,213.2384,216.8526,212.4073,214.8167,96619.0
2022-04-27 11:00:00,229.92,232.08,229.83,231.14,56076.0,214.7233,216.7406,214.6393,215.8627,56076.0
2022-04-27 11:30:00,231.3,232.36,230.94,232.12,68075.0,216.0121,217.0021,215.6759,216.7779,68075.0
2022-04-27 12:00:00,232.37,232.38,230.22,231.78,67771.0,217.0114,217.0207,215.0035,216.4604,67771.0
2022-04-27 12:30:00,231.91,232.65,231.7,232.05,44748.0,216.5818,217.2729,216.3857,216.7126,44748.0
2022-04-27 13:00:00,232.06,232.78,231.29,232.17,38597.0,216.7219,217.3943,216.0028,216.8246,38597.0
2022-04-27 13:30:00,232.15,232.48,231.2,232.14,30104.0,216.8059,217.1141,215.9187,216.7966,30104.0
2022-04-27 14:00:00,232.04,232.13,230.78,230.82,40813.0,216.7032,216.7873,215.5265,215.5639,40813.0
2022-04-27 14:30:00,230.8,231.54,229.49,229.71,43129.0,215.5452,216.2363,214.3218,214.5272,43129.0
2022-04-27 15:00:00,229.61,229.93,228.92,229.43,50802.0,214.4338,214.7327,213.7894,214.2657,50802.0
2022-04-27 15:30:00,229.51,229.65,227.48,228.05,192756.0,214.3404,214.4712,212.4446,212.9769,192756.0
2022-04-28 09:30:00,229.22,230.77,228.16,229.85,89070.0,214.0696,215.5172,213.0797,214.658,89070.0
2022-04-28 10:00:00,229.86,230.09,228.98,229.12,68859.0,214.6673,214.8821,213.8455,213.9762,68859.0
2022-04-28 10:30:00,229.17,229.21,227.75,228.01,85133.0,214.0229,214.0603,212.6968,212.9396,85133.0
2022-04-28 11:00:00,227.95,228.87,227.66,228.24,102013.0,212.8835,213.7427,212.6127,213.1544,102013.0
2022-04-28 11:30:00,228.25,229.01,227.73,228.06,75497.0,213.1637,213.8735,212.6781,212.9863,75497.0
2022-04-28 12:00:00,228.04,228.89,227.57,228.5,71043.0,212.9676,213.7614,212.5287,213.3972,71043.0
2022-04-28 12:30:00,228.61,229.3,228.26,229.0,65440.0,213.4999,214.1443,213.1731,213.8641,65440.0
2022-04-28 13:00:00,229.06,229.52,228.72,229.43,81999.0,213.9202,214.3498,213.6027,214.2657,81999.0
2022-04-28 13:30:00,229.48,230.39,229.15,230.17,59823.0,214.3124,215.1623,214.0042,214.9568,59823.0
2022-04-28 14:00:00,230.23,230.64,230.15,230.34,51524.0,215.0129,215.3958,214.9381,215.1156,51524.0
2022-04-28 14:30:00,230.31,230.96,230.22,230.77,48186.0,215.0876,215.6946,215.0035,215.5172,48186.0
2022-04-28 15:00:00,230.78,231.69,230.73,231.15,77197.0,215.5265,216.3764,215.4798,215.872,77197.0
2022-04-28 15:30:00,231.18,231.18,229.01,229.76,285042.0,215.9001,215.9001,213.8735,214.5739,285042.0
2022-04-29 09:30:00,228.8,229.16,224.53,225.92,140197.0,213.6774,214.0136,209.6896,210.9877,140197.0
2022-04-29 10:00:00,226.04,226.68,222.16,222.16,80781.0,211.0998,211.6975,207.4762,207.4762,80781.0
2022-04-29 10:30:00,222.12,222.57,221.59,221.91,47713.0,207.4389,207.8591,206.9439,207.2428,47713.0
2022-04-29 11:00:00,221.87,223.34,221.35,223.22,66224.0,207.2054,208.5782,206.7198,208.4662,66224.0
2022-04-29 11:30:00,223.23,224.02,223.07,223.35,52094.0,208.4755,209.2133,208.3261,208.5876,52094.0
2022-04-29 12:00:00,223.41,223.42,222.4,223.05,40627.0,208.6436,208.653,207.7004,208.3074,40627.0
2022-04-29 12:30:00,223.06,223.07,222.1,222.13,64190.0,208.3168,208.3261,207.4202,207.4482,64190.0
2022-04-29 13:00:00,222.21,223.31,221.73,222.72,45014.0,207.5229,208.5502,207.0747,207.9992,45014.0
2022-04-29 13:30:00,222.77,222.94,221.92,222.09,33661.0,208.0459,208.2047,207.2521,207.4109,33661.0
2022-04-29 14:00:00,222.04,222.22,221.76,221.87,43748.0,207.3642,207.5323,207.1027,207.2054,43748.0
2022-04-29 14:30:00,221.84,221.94,220.88,220.96,46116.0,207.1774,207.2708,206.2808,206.3556,46116.0
2022-04-29 15:00:00,220.92,221.1,219.78,219.9,62451.0,206.3182,206.4863,205.2535,205.3656,62451.0
2022-04-29 15:30:00,219.83,220.17,217.48,218.18,365263.0,205.3002,205.6178,203.1056,203.7593,365263.0
2022-05-02 09:30:00,219.99,220.37,217.15,218.54,108917.0,205.4497,205.8046,202.7974,204.0955,108917.0
2022-05-02 10:00:00,218.62,221.17,217.82,220.64,100268.0,204.1702,206.5517,203.4231,206.0567,100268.0
2022-05-02 10:30:00,220.89,222.04,220.2,220.33,77519.0,206.2902,207.3642,205.6458,205.7672,77519.0
2022-05-02 11:00:00,220.39,220.41,217.35,217.71,60706.0,205.8232,205.8419,202.9842,203.3204,60706.0
2022-05-02 11:30:00,217.92,218.74,217.4,218.55,39283.0,203.5165,204.2823,203.0309,204.1048,39283.0
2022-05-02 12:00:00,218.45,219.19,217.65,218.03,36116.0,204.0115,204.7025,203.2643,203.6192,36116.0
2022-05-02 12:30:00,218.02,218.55,216.81,216.97,43003.0,203.6099,204.1048,202.4799,202.6293,43003.0
2022-05-02 13:00:00,217.11,217.64,216.63,217.21,66469.0,202.76,203.255,202.3117,202.8534,66469.0
2022-05-02 13:30:00,217.15,217.59,216.6,216.73,41696.0,202.7974,203.2083,202.2837,202.4051,41696.0
2022-05-02 14:00:00,216.67,217.29,215.82,216.28,32339.0,202.3491,202.9281,201.5553,201.9849,32339.0
2022-05-02 14:30:00,216.19,216.44,215.13,215.48,41033.0,201.9008,202.1343,200.9109,201.2378,41033.0
2022-05-02 15:00:00,215.5,219.06,215.49,218.77,112745.0,201.2564,204.5811,201.2471,204.3103,112745.0
2022-05-02 15:30:00,218.8,219.62,218.15,219.19,216003.0,204.3383,205.1041,203.7313,204.7025,216003.0
2022-05-03 09:30:00,220.07,220.99,219.12,220.45,117487.0,205.5244,206.3836,204.6372,205.8793,117487.0
2022-05-03 10:00:00,220.57,221.13,219.48,220.63,46586.0,205.9913,206.5143,204.9734,206.0474,46586.0
2022-05-03 10:30:00,220.7,221.45,220.07,220.59,53695.0,206.1127,206.8132,205.5244,206.01,53695.0
2022-05-03 11:00:00,220.76,222.03,220.45,221.88,59378.0,206.1688,207.3548,205.8793,207.2147,59378.0
2022-05-03 11:30:00,221.92,222.46,221.8,222.32,40123.0,207.2521,207.7564,207.14,207.6257,40123.0
2022-05-03 12:00:00,222.38,222.95,221.47,221.81,66201.0,207.6817,208.214,206.8318,207.1494,66201.0
2022-05-03 12:30:00,221.68,222.26,221.52,221.97,30545.0,207.028,207.5696,206.8785,207.2988,30545.0
2022-05-03 13:00:00,222.06,222.66,221.94,222.08,28387.0,207.3829,207.9432,207.2708,207.4015,28387.0
2022-05-03 13:30:00,222.12,222.2,221.29,221.62,24114.0,207.4389,207.5136,206.6637,206.9719,24114.0
2022-05-03 14:00:00,221.49,221.49,220.04,220.12,34381.0,206.8505,206.8505,205.4964,205.5711,34381.0
2022-05-03 14:30:00,220.13,221.64,219.75,221.59,48200.0,205.5804,206.9906,205.2255,206.9439,48200.0
2022-05-03 15:00:00,221.54,222.14,220.86,221.15,47857.0,206.8972,207.4576,206.2622,206.533,47857.0
2022-05-03 15:30:00,221.17,221.81,220.16,221.55,195155.0,206.5517,207.1494,205.6084,206.9066,195155.0
2022-05-04 09:30:00,221.82,222.33,220.98,221.3,55080.0,207.1587,207.635,206.3742,206.6731,55080.0
2022-05-04 10:00:00,221.25,221.35,220.31,220.7,35090.0,206.6264,206.7198,205.7485,206.1127,35090.0
2022-05-04 10:30:00,220.58,221.26,220.42,221.24,33872.0,206.0007,206.6357,205.8512,206.617,33872.0
2022-05-04 11:00:00,221.25,221.98,220.91,221.67,31676.0,206.6264,207.3081,206.3089,207.0186,31676.0
2022-05-04 11:30:00,221.66,223.37,221.51,222.95,37157.0,207.0093,208.6063,206.8692,208.214,37157.0
2022-05-04 12:00:00,222.9,223.74,222.84,223.48,21709.0,208.1673,208.9518,208.1113,208.709,21709.0
2022-05-04 12:30:00,223.52,224.0,223.27,223.8,34894.0,208.7464,209.1946,208.5129,209.0078,34894.0
2022-05-04 13:00:00,223.8,224.12,223.48,223.61,98719.0,209.0078,209.3067,208.709,208.8304,98719.0
2022-05-04 13:30:00,223.61,224.19,223.37,223.85,28311.0,208.8304,209.3721,208.6063,209.0545,28311.0
2022-05-04 14:00:00,223.87,224.88,222.38,223.86,42986.0,209.0732,210.0165,207.6817,209.0639,42986.0
2022-05-04 14:30:00,223.88,227.11,221.3,226.78,72650.0,209.0826,212.0991,206.6731,211.7909,72650.0
2022-05-04 15:00:00,226.88,228.33,226.33,227.98,90625.0,211.8843,213.2384,211.3706,212.9116,90625.0
2022-05-04 15:30:00,227.96,229.42,227.96,228.88,159059.0,212.8929,214.2564,212.8929,213.7521,159059.0
2022-05-05 09:30:00,228.29,228.29,224.42,224.77,62252.0,213.2011,213.2011,209.5869,209.9137,62252.0
2022-05-05 10:00:00,224.78,225.08,223.0,223.0,42072.0,209.9231,210.2032,208.2607,208.2607,42072.0
2022-05-05 10:30:00,222.99,223.36,220.78,221.63,32179.0,208.2514,208.5969,206.1875,206.9813,32179.0
2022-05-05 11:00:00,221.7,221.7,219.51,220.48,63688.0,207.0466,207.0466,205.0014,205.9073,63688.0
2022-05-05 11:30:00,220.4,221.32,218.66,218.81,22897.0,205.8326,206.6918,204.2076,204.3477,22897.0
2022-05-05 12:00:00,218.68,219.28,217.88,218.69,28093.0,204.2263,204.7866,203.4791,204.2356,28093.0
2022-05-05 12:30:00,218.55,218.89,216.65,217.91,87308.0,204.1048,204.4224,202.3304,203.5071,87308.0
2022-05-05 13:00:00,217.91,218.84,217.0,217.59,40040.0,203.5071,204.3757,202.6573,203.2083,40040.0
2022-05-05 13:30:00,217.45,218.3,216.38,216.78,40455.0,203.0776,203.8714,202.0783,202.4518,40455.0
2022-05-05 14:00:00,216.97,218.32,216.71,216.71,37564.0,202.6293,203.89,202.3865,202.3865,37564.0
2022-05-05 14:30:00,216.67,217.78,216.14,217.31,26113.0,202.3491,203.3857,201.8541,202.9468,26113.0
2022-05-05 15:00:00,217.41,217.41,216.38,216.55,52548.0,203.0402,203.0402,202.0783,202.237,52548.0
2022-05-05 15:30:00,216.47,218.79,216.27,218.59,303804.0,202.1623,204.329,201.9755,204.1422,303804.0
2022-05-06 09:30:00,217.25,218.08,214.24,214.45,63115.0,202.8908,203.6659,200.0797,200.2758,63115.0
2022-05-06 10:00:00,214.45,216.17,213.91,215.63,34579.0,200.2758,201.8822,199.7715,201.3778,34579.0
2022-05-06 10:30:00,215.58,217.4,214.66,217.25,30652.0,201.3311,203.0309,200.472,202.8908,30652.0
2022-05-06 11:00:00,217.19,218.03,216.06,217.18,35522.0,202.8347,203.6192,201.7794,202.8254,35522.0
2022-05-06 11:30:00,217.26,217.29,215.27,215.58,37994.0,202.9001,202.9281,201.0416,201.3311,37994.0
2022-05-06 12:00:00,215.46,217.15,215.26,216.33,42375.0,201.2191,202.7974,201.0323,202.0316,42375.0
2022-05-06 12:30:00,216.34,218.06,215.74,217.95,28667.0,202.0409,203.6472,201.4806,203.5445,28667.0
2022-05-06 13:00:00,217.98,218.2,216.67,217.21,29517.0,203.5725,203.778,202.3491,202.8534,29517.0
2022-05-06 13:30:00,217.4,217.55,216.14,216.38,27615.0,203.0309,203.1709,201.8541,202.0783,27615.0
2022-05-06 14:00:00,216.32,216.77,215.26,215.46,25840.0,202.0222,202.4425,201.0323,201.2191,25840.0
2022-05-06 14:30:00,215.53,216.16,215.11,215.24,32001.0,201.2845,201.8728,200.8922,201.0136,32001.0
2022-05-06 15:00:00,215.43,215.64,214.25,214.95,36393.0,201.1911,201.3872,200.0891,200.7428,36393.0
2022-05-06 15:30:00,215.06,217.31,215.06,216.9,173946.0,200.8455,202.9468,200.8455,202.5639,173946.0
2022-05-09 09:30:00,213.91,215.23,211.67,212.79,74293.0,199.7715,201.0043,197.6796,198.7256,74293.0
2022-05-09 10:00:00,213.15,214.32,212.09,212.36,70292.0,199.0618,200.1544,198.0718,198.324,70292.0
2022-05-09 10:30:00,212.43,213.2,211.83,212.11,83143.0,198.3893,199.1085,197.829,198.0905,83143.0
2022-05-09 11:00:00,212.08,212.8,211.43,211.46,72283.0,198.0625,198.7349,197.4554,197.4835,72283.0
2022-05-09 11:30:00,211.38,212.21,210.94,211.1,56257.0,197.4087,198.1839,196.9978,197.1473,56257.0
2022-05-09 12:00:00,211.06,212.05,210.55,211.08,57429.0,197.1099,198.0345,196.6336,197.1286,57429.0
2022-05-09 12:30:00,210.96,211.61,210.3,210.94,67854.0,197.0165,197.6235,196.4001,196.9978,67854.0
2022-05-09 13:00:00,210.83,211.14,210.24,211.01,37637.0,196.8951,197.1846,196.3441,197.0632,37637.0
2022-05-09 13:30:00,211.14,212.0,210.28,211.51,59748.0,197.1846,197.9878,196.3815,197.5302,59748.0
2022-05-09 14:00:00,211.37,212.3,211.28,211.8,65587.0,197.3994,198.2679,197.3154,197.801,65587.0
2022-05-09 14:30:00,211.85,212.08,211.06,211.63,59107.0,197.8477,198.0625,197.1099,197.6422,59107.0
2022-05-09 15:00:00,211.78,212.25,210.77,210.93,90268.0,197.7823,198.2212,196.8391,196.9885,90268.0
2022-05-09 15:30:00,210.86,210.86,209.14,209.71,311634.0,196.9231,196.9231,195.3168,195.8491,311634.0
2022-05-10 09:30:00,212.67,214.73,211.24,212.92,155435.0,198.6135,200.5373,197.278,198.847,155435.0
2022-05-10 10:00:00,212.69,213.55,211.07,211.18,112564.0,198.6322,199.4353,197.1192,197.222,112564.0
2022-05-10 10:30:00,211.19,211.27,209.87,210.77,130540.0,197.2313,197.306,195.9986,196.8391,130540.0
2022-05-10 11:00:00,210.61,211.37,209.79,210.33,188797.0,196.6896,197.3994,195.9238,196.4281,188797.0
2022-05-10 11:30:00,210.41,211.29,209.58,210.91,102971.0,196.5029,197.3247,195.7277,196.9698,102971.0
2022-05-10 12:00:00,210.95,211.26,209.68,210.08,92289.0,197.0072,197.2967,195.8211,196.1947,92289.0
2022-05-10 12:30:00,209.97,211.36,209.34,211.05,42452.0,196.0919,197.3901,195.5036,197.1006,42452.0
2022-05-10 13:00:00,210.94,212.22,210.91,212.22,84696.0,196.9978,198.1932,196.9698,198.1932,84696.0
2022-05-10 13:30:00,212.24,214.78,211.96,214.78,85591.0,198.2119,200.584,197.9504,200.584,85591.0
2022-05-10 14:00:00,214.82,214.87,213.27,213.76,42419.0,200.6214,200.6681,199.1738,199.6314,42419.0
2022-05-10 14:30:00,213.73,214.47,213.14,213.35,48487.0,199.6034,200.2945,199.0524,199.2485,48487.0
2022-05-10 15:00:00,213.53,214.23,212.63,212.8,62276.0,199.4166,200.0704,198.5761,198.7349,62276.0
2022-05-10 15:30:00,212.78,212.78,211.85,212.28,138237.0,198.7162,198.7162,197.8477,198.2493,138237.0
2022-05-11 09:30:00,210.96,213.78,210.0,213.23,61832.0,197.0165,199.6501,196.12,199.1365,61832.0
2022-05-11 10:00:00,213.27,213.45,211.55,212.58,46359.0,199.1738,199.3419,197.5675,198.5294,46359.0
2022-05-11 10:30:00,212.38,213.37,211.82,212.36,42925.0,198.3427,199.2672,197.8197,198.324,42925.0
2022-05-11 11:00:00,212.13,213.19,211.56,213.18,36581.0,198.1092,199.0991,197.5769,199.0898,36581.0
2022-05-11 11:30:00,213.05,214.03,212.72,212.96,23883.0,198.9684,199.8836,198.6602,198.8843,23883.0
2022-05-11 12:00:00,212.87,213.31,211.89,211.96,28438.0,198.8003,199.2112,197.885,197.9504,28438.0
2022-05-11 12:30:00,211.86,212.83,211.83,212.01,44575.0,197.857,198.7629,197.829,197.9971,44575.0
2022-05-11 13:00:00,211.91,211.91,210.7,210.82,49673.0,197.9037,197.9037,196.7737,196.8858,49673.0
2022-05-11 13:30:00,210.72,210.91,208.86,209.03,82695.0,196.7924,196.9698,195.0553,195.2141,82695.0
2022-05-11 14:00:00,208.92,209.95,208.68,209.38,75017.0,195.1113,196.0733,194.8872,195.5409,75017.0
2022-05-11 14:30:00,209.32,210.37,208.28,208.42,82296.0,195.4849,196.4655,194.5136,194.6444,82296.0
2022-05-11 15:00:00,208.39,209.35,208.17,208.81,85482.0,194.6164,195.5129,194.4109,195.0086,85482.0
2022-05-11 15:30:00,208.81,209.15,207.77,208.53,170340.0,195.0086,195.3261,194.0374,194.7471,170340.0
2022-05-12 09:30:00,207.34,208.87,206.14,206.75,81037.0,193.6358,195.0646,192.5151,193.0848,81037.0
2022-05-12 10:00:00,206.63,208.5,206.44,207.27,105292.0,192.9727,194.7191,192.7953,193.5704,105292.0
2022-05-12 10:30:00,207.38,207.64,206.45,207.52,58166.0,193.6731,193.9159,192.8046,193.8039,58166.0
2022-05-12 11:00:00,207.53,208.2,206.18,206.51,61617.0,193.8132,194.4389,192.5524,192.8606,61617.0
2022-05-12 11:30:00,206.43,206.52,204.87,204.88,35342.0,192.7859,192.87,191.329,191.3384,35342.0
2022-05-12 12:00:00,204.89,206.36,204.82,206.28,28193.0,191.3477,192.7205,191.2823,192.6458,28193.0
2022-05-12 12:30:00,206.28,206.92,205.71,206.11,30643.0,192.6458,193.2435,192.1135,192.4871,30643.0
2022-05-12 13:00:00,205.91,206.47,205.62,205.81,35790.0,192.3003,192.8233,192.0295,192.2069,35790.0
2022-05-12 13:30:00,205.74,206.04,204.56,205.23,52043.0,192.1415,192.4217,191.0395,191.6652,52043.0
2022-05-12 14:00:00,205.39,205.78,204.95,205.06,39344.0,191.8147,192.1789,191.4037,191.5065,39344.0
2022-05-12 14:30:00,205.05,205.24,204.45,204.55,38663.0,191.4971,191.6746,190.9368,191.0302,38663.0
2022-05-12 15:00:00,204.6,206.34,204.32,205.35,76788.0,191.0769,192.7019,190.8154,191.7773,76788.0
2022-05-12 15:30:00,205.34,207.51,205.3,207.42,235738.0,191.768,193.7945,191.7306,193.7105,235738.0
2022-05-13 09:30:00,209.27,209.83,207.44,208.73,122101.0,195.4382,195.9612,193.7292,194.9339,122101.0
2022-05-13 10:00:00,208.78,209.85,208.3,209.68,117037.0,194.9806,195.9799,194.5323,195.8211,117037.0
2022-05-13 10:30:00,209.67,209.7,208.61,208.98,83619.0,195.8118,195.8398,194.8218,195.1674,83619.0
2022-05-13 11:00:00,208.98,209.1,208.54,208.97,72390.0,195.1674,195.2794,194.7565,195.158,72390.0
2022-05-13 11:30:00,208.93,209.98,208.72,209.7,78815.0,195.1207,196.1013,194.9246,195.8398,78815.0
2022-05-13 12:00:00,209.58,209.82,209.12,209.26,73266.0,195.7277,195.9519,195.2981,195.4289,73266.0
2022-05-13 12:30:00,209.3,209.56,208.87,209.29,54798.0,195.4662,195.709,195.0646,195.4569,54798.0
2022-05-13 13:00:00,209.3,209.46,208.5,208.5,39202.0,195.4662,195.6157,194.7191,194.7191,39202.0
2022-05-13 13:30:00,208.54,208.62,207.92,208.01,34511.0,194.7565,194.8312,194.1774,194.2615,34511.0
2022-05-13 14:00:00,207.94,207.94,206.87,207.1,65071.0,194.1961,194.1961,193.1968,193.4116,65071.0
2022-05-13 14:30:00,207.18,208.15,207.16,208.05,70581.0,193.4864,194.3922,193.4677,194.2988,70581.0
2022-05-13 15:00:00,207.99,209.13,207.86,208.71,139225.0,194.2428,195.3075,194.1214,194.9152,139225.0
2022-05-13 15:30:00,208.69,208.91,207.66,208.89,228526.0,194.8965,195.102,193.9346,195.0833,228526.0
2022-05-16 09:30:00,208.5,208.97,206.5,206.62,95741.0,194.7191,195.158,192.8513,192.9634,95741.0
2022-05-16 10:00:00,206.51,207.71,206.13,207.61,62762.0,192.8606,193.9813,192.5058,193.8879,62762.0
2022-05-16 10:30:00,207.57,207.57,206.58,206.62,60180.0,193.8506,193.8506,192.926,192.9634,60180.0
2022-05-16 11:00:00,206.57,206.75,205.76,206.67,101106.0,192.9167,193.0848,192.1602,193.0101,101106.0
2022-05-16 11:30:00,206.7,207.26,206.04,207.03,69259.0,193.0381,193.5611,192.4217,193.3463,69259.0
2022-05-16 12:00:00,207.11,207.35,206.49,206.93,46353.0,193.421,193.6451,192.842,193.2529,46353.0
2022-05-16 12:30:00,206.9,207.73,206.84,207.65,30187.0,193.2249,194.0,193.1688,193.9253,30187.0
2022-05-16 13:00:00,207.55,209.01,207.47,208.96,27894.0,193.8319,195.1954,193.7572,195.1487,27894.0
2022-05-16 13:30:00,208.97,209.34,208.82,209.18,33612.0,195.158,195.5036,195.018,195.3542,33612.0
2022-05-16 14:00:00,209.18,209.74,208.85,209.73,26007.0,195.3542,195.8771,195.046,195.8678,26007.0
2022-05-16 14:30:00,209.76,209.92,209.27,209.56,28653.0,195.8958,196.0452,195.4382,195.709,28653.0
2022-05-16 15:00:00,209.54,209.85,208.39,208.45,31453.0,195.6904,195.9799,194.6164,194.6724,31453.0
2022-05-16 15:30:00,208.38,208.89,208.07,208.68,178755.0,194.607,195.0833,194.3175,194.8872,178755.0
2022-05-17 09:30:00,211.8,212.29,210.86,212.29,61567.0,197.801,198.2586,196.9231,198.2586,61567.0
2022-05-17 10:00:00,212.4,212.88,212.06,212.16,36104.0,198.3613,198.8096,198.0438,198.1372,36104.0
2022-05-17 10:30:00,212.24,213.26,212.19,213.22,66098.0,198.2119,199.1645,198.1652,199.1271,66098.0
2022-05-17 11:00:00,213.2,213.52,212.58,212.9,44113.0,199.1085,199.4073,198.5294,198.8283,44113.0
2022-05-17 11:30:00,212.89,214.1,212.89,213.77,43306.0,198.8189,199.949,198.8189,199.6408,43306.0
2022-05-17 12:00:00,213.87,213.93,213.28,213.77,28732.0,199.7342,199.7902,199.1832,199.6408,28732.0
2022-05-17 12:30:00,213.7,214.39,213.64,214.14,26855.0,199.5754,200.2198,199.5194,199.9863,26855.0
2022-05-17 13:00:00,214.13,214.65,213.76,214.28,31786.0,199.977,200.4626,199.6314,200.1171,31786.0
2022-05-17 13:30:00,214.3,214.51,214.09,214.21,25937.0,200.1358,200.3319,199.9396,200.0517,25937.0
2022-05-17 14:00:00,214.24,214.75,213.06,213.9,46034.0,200.0797,200.556,198.9777,199.7622,46034.0
2022-05-17 14:30:00,213.81,215.46,213.21,214.98,58876.0,199.6781,201.2191,199.1178,200.7708,58876.0
2022-05-17 15:00:00,214.98,215.41,214.77,215.41,58453.0,200.7708,201.1724,200.5747,201.1724,58453.0
2022-05-17 15:30:00,215.42,215.58,214.75,214.96,227764.0,201.1817,201.3311,200.556,200.7521,227764.0
2022-05-18 09:30:00,213.48,213.58,211.77,212.3,59214.0,199.3699,199.4633,197.773,198.2679,59214.0
2022-05-18 10:00:00,212.34,212.34,211.47,211.71,25373.0,198.3053,198.3053,197.4928,197.7169,25373.0
2022-05-18 10:30:00,211.74,212.08,211.1,211.62,25395.0,197.745,198.0625,197.1473,197.6329,25395.0
2022-05-18 11:00:00,211.59,211.64,210.47,210.66,30203.0,197.6049,197.6516,196.5589,196.7363,30203.0
2022-05-18 11:30:00,210.45,210.79,210.09,210.33,14261.0,196.5402,196.8577,196.204,196.4281,14261.0
2022-05-18 12:00:00,210.22,210.75,210.13,210.37,25576.0,196.3254,196.8204,196.2414,196.4655,25576.0
2022-05-18 12:30:00,210.32,210.69,210.22,210.32,20023.0,196.4188,196.7644,196.3254,196.4188,20023.0
2022-05-18 13:00:00,210.27,210.27,208.63,208.76,24000.0,196.3721,196.3721,194.8405,194.9619,24000.0
2022-05-18 13:30:00,208.78,209.1,207.91,208.17,24427.0,194.9806,195.2794,194.1681,194.4109,24427.0
2022-05-18 14:00:00,208.14,208.85,208.03,208.74,27590.0,194.3829,195.046,194.2802,194.9432,27590.0
2022-05-18 14:30:00,208.64,208.72,207.8,208.12,53720.0,194.8499,194.9246,194.0654,194.3642,53720.0
2022-05-18 15:00:00,208.13,208.92,207.94,207.96,63864.0,194.3736,195.1113,194.1961,194.2148,63864.0
2022-05-18 15:30:00,208.01,209.23,208.0,208.51,239428.0,194.2615,195.4009,194.2522,194.7284,239428.0
2022-05-19 09:30:00,207.91,208.56,205.54,206.67,96719.0,194.1681,194.7751,191.9547,193.0101,96719.0
2022-05-19 10:00:00,206.66,208.38,206.53,207.17,80683.0,193.0007,194.607,192.8793,193.477,80683.0
2022-05-19 10:30:00,206.93,207.66,205.89,206.84,51764.0,193.2529,193.9346,192.2816,193.1688,51764.0
2022-05-19 11:00:00,206.84,207.98,206.76,207.33,49341.0,193.1688,194.2335,193.0941,193.6264,49341.0
2022-05-19 11:30:00,207.52,209.31,207.47,208.53,36070.0,193.8039,195.4756,193.7572,194.7471,36070.0
2022-05-19 12:00:00,208.72,209.22,208.07,208.43,40167.0,194.9246,195.3915,194.3175,194.6537,40167.0
2022-05-19 12:30:00,208.38,208.43,207.19,207.88,20990.0,194.607,194.6537,193.4957,194.1401,20990.0
2022-05-19 13:00:00,207.91,208.02,206.19,206.95,72418.0,194.1681,194.2708,192.5618,193.2716,72418.0
2022-05-19 13:30:00,207.03,208.48,206.7,208.37,52300.0,193.3463,194.7004,193.0381,194.5977,52300.0
2022-05-19 14:00:00,208.44,208.44,207.15,207.48,41392.0,194.6631,194.6631,193.4583,193.7665,41392.0
2022-05-19 14:30:00,207.4,209.19,207.27,208.92,35194.0,193.6918,195.3635,193.5704,195.1113,35194.0
2022-05-19 15:00:00,209.01,209.55,207.46,207.54,38307.0,195.1954,195.6997,193.7478,193.8226,38307.0
2022-05-19 15:30:00,207.53,207.85,206.77,206.85,145425.0,193.8132,194.1121,193.1034,193.1782,145425.0
2022-05-20 09:30:00,208.86,209.87,207.51,207.87,96789.0,195.0553,195.9986,193.7945,194.1307,96789.0
2022-05-20 10:00:00,208.15,208.15,206.76,207.46,32437.0,194.3922,194.3922,193.0941,193.7478,32437.0
2022-05-20 10:30:00,207.34,207.77,205.68,205.73,43538.0,193.6358,194.0374,192.0855,192.1322,43538.0
2022-05-20 11:00:00,205.73,205.83,204.55,205.23,38863.0,192.1322,192.2256,191.0302,191.6652,38863.0
2022-05-20 11:30:00,205.2,205.99,205.18,205.47,24525.0,191.6372,192.375,191.6185,191.8894,24525.0
2022-05-20 12:00:00,205.49,205.72,204.25,204.88,26394.0,191.9081,192.1228,190.75,191.3384,26394.0
2022-05-20 12:30:00,204.82,205.02,203.77,204.46,27539.0,191.2823,191.4691,190.3017,190.9461,27539.0
2022-05-20 13:00:00,204.38,204.54,203.65,203.69,37252.0,190.8714,191.0208,190.1897,190.227,37252.0
2022-05-20 13:30:00,203.69,205.07,203.63,204.81,101174.0,190.227,191.5158,190.171,191.273,101174.0
2022-05-20 14:00:00,204.78,204.87,203.96,204.23,60665.0,191.245,191.329,190.4792,190.7313,60665.0
2022-05-20 14:30:00,204.4,205.5,203.9,205.13,57997.0,190.8901,191.9174,190.4231,191.5718,57997.0
2022-05-20 15:00:00,205.08,206.37,204.37,206.37,102332.0,191.5252,192.7299,190.8621,192.7299,102332.0
2022-05-20 15:30:00,206.34,208.85,205.99,208.65,222901.0,192.7019,195.046,192.375,194.8592,222901.0
2022-05-23 09:30:00,211.29,211.99,210.01,210.29,55932.0,197.3247,197.9784,196.1293,196.3908,55932.0
2022-05-23 10:00:00,209.99,210.73,209.73,210.4,20111.0,196.1106,196.8017,195.8678,196.4935,20111.0
2022-05-23 10:30:00,211.0,211.13,210.01,210.63,46280.0,197.0539,197.1753,196.1293,196.7083,46280.0
2022-05-23 11:00:00,210.5,211.65,210.41,211.4,61800.0,196.5869,197.6609,196.5029,197.4274,61800.0
2022-05-23 11:30:00,211.4,212.06,211.07,211.24,49408.0,197.4274,198.0438,197.1192,197.278,49408.0
2022-05-23 12:00:00,211.23,211.73,211.23,211.34,34171.0,197.2687,197.7356,197.2687,197.3714,34171.0
2022-05-23 12:30:00,211.33,211.74,211.01,211.3,18991.0,197.3621,197.745,197.0632,197.334,18991.0
2022-05-23 13:00:00,211.36,211.44,210.62,211.14,29406.0,197.3901,197.4648,196.699,197.1846,29406.0
2022-05-23 13:30:00,211.12,212.32,211.02,212.1,44953.0,197.1659,198.2866,197.0725,198.0812,44953.0
2022-05-23 14:00:00,212.17,212.59,212.05,212.59,33780.0,198.1465,198.5388,198.0345,198.5388,33780.0
2022-05-23 14:30:00,212.64,212.9,212.21,212.24,29790.0,198.5855,198.8283,198.1839,198.2119,29790.0
2022-05-23 15:00:00,212.29,212.72,212.05,212.36,34834.0,198.2586,198.6602,198.0345,198.324,34834.0
2022-05-23 15:30:00,212.31,213.09,211.92,213.01,119740.0,198.2773,199.0057,197.9131,198.931,119740.0
2022-05-24 09:30:00,212.01,213.6,211.46,212.32,68712.0,197.9971,199.482,197.4835,198.2866,68712.0
2022-05-24 10:00:00,212.31,212.64,210.96,211.1,56044.0,198.2773,198.5855,197.0165,197.1473,56044.0
2022-05-24 10:30:00,211.03,211.8,210.24,210.55,40659.0,197.0819,197.801,196.3441,196.6336,40659.0
2022-05-24 11:00:00,210.54,210.71,209.78,210.31,31126.0,196.6243,196.783,195.9145,196.4095,31126.0
2022-05-24 11:30:00,210.38,211.51,210.07,211.23,27167.0,196.4748,197.5302,196.1853,197.2687,27167.0
2022-05-24 12:00:00,211.33,211.89,211.01,211.36,20497.0,197.3621,197.885,197.0632,197.3901,20497.0
2022-05-24 12:30:00,211.25,211.45,210.5,211.14,21372.0,197.2873,197.4741,196.5869,197.1846,21372.0
2022-05-24 13:00:00,211.11,211.19,210.4,210.89,18391.0,197.1566,197.2313,196.4935,196.9511,18391.0
2022-05-24 13:30:00,210.77,211.49,210.53,211.19,31276.0,196.8391,197.5115,196.6149,197.2313,31276.0
2022-05-24 14:00:00,211.36,212.03,211.07,211.72,31521.0,197.3901,198.0158,197.1192,197.7263,31521.0
2022-05-24 14:30:00,211.74,212.33,210.18,210.48,44113.0,197.745,198.296,196.2881,196.5682,44113.0
2022-05-24 15:00:00,210.46,212.23,210.44,212.01,57085.0,196.5496,198.2026,196.5309,197.9971,57085.0
2022-05-24 15:30:00,212.08,213.5,212.0,212.73,245203.0,198.0625,199.3886,197.9878,198.6695,245203.0
2022-05-25 09:30:00,211.99,214.14,211.43,213.5,59205.0,197.9784,199.9863,197.4554,199.3886,59205.0
2022-05-25 10:00:00,213.6,213.69,212.5,213.52,41467.0,199.482,199.5661,198.4547,199.4073,41467.0
2022-05-25 10:30:00,213.72,214.7,213.6,214.4,40460.0,199.5941,200.5093,199.482,200.2291,40460.0
2022-05-25 11:00:00,214.46,214.62,213.64,213.71,29752.0,200.2852,200.4346,199.5194,199.5847,29752.0
2022-05-25 11:30:00,213.68,213.7,212.87,213.19,30192.0,199.5567,199.5754,198.8003,199.0991,30192.0
2022-05-25 12:00:00,213.19,213.26,211.75,212.03,23067.0,199.0991,199.1645,197.7543,198.0158,23067.0
2022-05-25 12:30:00,212.03,212.23,211.73,212.06,18049.0,198.0158,198.2026,197.7356,198.0438,18049.0
2022-05-25 13:00:00,212.04,212.31,211.72,212.07,22694.0,198.0251,198.2773,197.7263,198.0531,22694.0
2022-05-25 13:30:00,212.14,212.42,211.68,211.81,20210.0,198.1185,198.38,197.6889,197.8103,20210.0
2022-05-25 14:00:00,211.63,213.69,211.34,213.54,44185.0,197.6422,199.5661,197.3714,199.426,44185.0
2022-05-25 14:30:00,213.57,213.63,212.7,213.27,46222.0,199.454,199.51,198.6415,199.1738,46222.0
2022-05-25 15:00:00,213.26,214.43,213.26,214.23,52839.0,199.1645,200.2572,199.1645,200.0704,52839.0
2022-05-25 15:30:00,214.25,214.37,213.08,213.9,159815.0,200.0891,200.2011,198.9964,199.7622,159815.0
2022-05-26 09:30:00,215.0,217.04,214.57,216.68,41997.0,200.7895,202.6946,200.3879,202.3584,41997.0
2022-05-26 10:00:00,216.61,217.42,216.58,217.08,33592.0,202.2931,203.0495,202.2651,202.732,33592.0
2022-05-26 10:30:00,217.15,217.36,216.25,216.37,39763.0,202.7974,202.9935,201.9569,202.0689,39763.0
2022-05-26 11:00:00,216.31,216.77,215.88,216.02,21823.0,202.0129,202.4425,201.6113,201.7421,21823.0
2022-05-26 11:30:00,216.07,216.87,215.97,216.7,19507.0,201.7888,202.5359,201.6954,202.3771,19507.0
2022-05-26 12:00:00,216.63,217.07,216.55,217.04,21274.0,202.3117,202.7227,202.237,202.6946,21274.0
2022-05-26 12:30:00,217.04,217.99,217.03,217.94,17879.0,202.6946,203.5819,202.6853,203.5352,17879.0
2022-05-26 13:00:00,217.95,218.83,217.89,218.65,45567.0,203.5445,204.3663,203.4885,204.1982,45567.0
2022-05-26 13:30:00,218.66,218.75,218.33,218.58,23956.0,204.2076,204.2916,203.8994,204.1329,23956.0
2022-05-26 14:00:00,218.51,219.12,218.43,218.83,18229.0,204.0675,204.6372,203.9928,204.3663,18229.0
2022-05-26 14:30:00,218.84,219.12,218.73,218.85,22287.0,204.3757,204.6372,204.2729,204.385,22287.0
2022-05-26 15:00:00,218.85,219.1,218.34,218.62,39652.0,204.385,204.6185,203.9087,204.1702,39652.0
2022-05-26 15:30:00,218.53,219.91,218.19,218.27,153689.0,204.0862,205.375,203.7686,203.8434,153689.0
2022-05-27 09:30:00,219.67,222.93,219.64,222.45,84536.0,205.1508,208.1953,205.1228,207.7471,84536.0
2022-05-27 10:00:00,222.55,223.07,222.24,222.84,48406.0,207.8405,208.3261,207.551,208.1113,48406.0
2022-05-27 10:30:00,222.89,223.15,222.38,222.73,37662.0,208.158,208.4008,207.6817,208.0086,37662.0
2022-05-27 11:00:00,222.77,223.5,222.67,223.18,27671.0,208.0459,208.7277,207.9525,208.4288,27671.0
2022-05-27 11:30:00,223.2,223.79,222.84,223.51,24194.0,208.4475,208.9985,208.1113,208.737,24194.0
2022-05-27 12:00:00,223.45,223.7,223.24,223.31,37731.0,208.681,208.9145,208.4849,208.5502,37731.0
2022-05-27 12:30:00,223.3,223.68,222.96,223.44,35046.0,208.5409,208.8958,208.2234,208.6716,35046.0
2022-05-27 13:00:00,223.34,224.11,223.33,223.88,45820.0,208.5782,209.2974,208.5689,209.0826,45820.0
2022-05-27 13:30:00,223.86,223.98,223.4,223.74,21139.0,209.0639,209.1759,208.6343,208.9518,21139.0
2022-05-27 14:00:00,223.69,223.69,223.27,223.56,16257.0,208.9051,208.9051,208.5129,208.7837,16257.0
2022-05-27 14:30:00,223.63,223.68,223.38,223.62,23310.0,208.8491,208.8958,208.6156,208.8397,23310.0
2022-05-27 15:00:00,223.64,224.32,223.64,224.16,38639.0,208.8584,209.4935,208.8584,209.3441,38639.0
2022-05-27 15:30:00,224.15,224.71,223.66,224.7,153625.0,209.3347,209.8577,208.8771,209.8484,153625.0
2022-05-31 09:30:00,224.91,224.91,221.32,222.88,152384.0,210.0445,210.0445,206.6918,208.1487,152384.0
2022-05-31 10:00:00,222.88,223.42,222.49,223.06,72997.0,208.1487,208.653,207.7844,208.3168,72997.0
2022-05-31 10:30:00,223.12,223.44,222.3,222.6,39040.0,208.3728,208.6716,207.607,207.8872,39040.0
2022-05-31 11:00:00,222.66,222.71,221.8,221.86,33184.0,207.9432,207.9899,207.14,207.1961,33184.0
2022-05-31 11:30:00,221.82,223.89,221.7,223.8,29210.0,207.1587,209.0919,207.0466,209.0078,29210.0
2022-05-31 12:00:00,223.78,224.27,223.19,223.32,17037.0,208.9892,209.4468,208.4382,208.5596,17037.0
2022-05-31 12:30:00,223.41,224.14,223.36,223.88,14251.0,208.6436,209.3254,208.5969,209.0826,14251.0
2022-05-31 13:00:00,223.89,224.5,223.65,223.81,37730.0,209.0919,209.6616,208.8678,209.0172,37730.0
2022-05-31 13:30:00,223.8,225.23,223.7,225.2,25463.0,209.0078,210.3433,208.9145,210.3153,25463.0
2022-05-31 14:00:00,225.15,225.24,224.31,224.47,25111.0,210.2686,210.3527,209.4841,209.6336,25111.0
2022-05-31 14:30:00,224.48,224.67,223.17,223.32,26789.0,209.6429,209.8203,208.4195,208.5596,26789.0
2022-05-31 15:00:00,223.33,224.26,222.92,224.21,44054.0,208.5689,209.4374,208.186,209.3907,44054.0
2022-05-31 15:30:00,224.24,224.6,222.79,222.9,270448.0,209.4188,209.755,208.0646,208.1673,270448.0
2022-06-01 09:30:00,224.8,224.8,222.39,223.15,70077.0,209.9417,209.9417,207.691,208.4008,70077.0
2022-06-01 10:00:00,223.33,223.44,220.88,221.19,44647.0,208.5689,208.6716,206.2808,206.5704,44647.0
2022-06-01 10:30:00,221.08,221.57,220.64,221.47,41197.0,206.4676,206.9252,206.0567,206.8318,41197.0
2022-06-01 11:00:00,221.46,221.49,220.54,220.85,31811.0,206.8225,206.8505,205.9633,206.2528,31811.0
2022-06-01 11:30:00,220.77,221.01,220.24,220.4,32044.0,206.1781,206.4023,205.6831,205.8326,32044.0
2022-06-01 12:00:00,220.49,220.49,219.78,219.78,36731.0,205.9166,205.9166,205.2535,205.2535,36731.0
2022-06-01 12:30:00,219.78,220.24,219.56,219.89,23938.0,205.2535,205.6831,205.0481,205.3563,23938.0
2022-06-01 13:00:00,219.97,220.23,219.78,219.93,25587.0,205.431,205.6738,205.2535,205.3936,25587.0
2022-06-01 13:30:00,219.91,220.35,219.44,219.65,36857.0,205.375,205.7859,204.936,205.1321,36857.0
2022-06-01 14:00:00,219.6,220.62,219.22,220.41,28111.0,205.0854,206.038,204.7306,205.8419,28111.0
2022-06-01 14:30:00,220.33,221.01,220.24,220.4,32525.0,205.7672,206.4023,205.6831,205.8326,32525.0
2022-06-01 15:00:00,220.38,221.04,220.34,220.8,28588.0,205.8139,206.4303,205.7765,206.2061,28588.0
2022-06-01 15:30:00,220.74,220.93,218.92,219.31,190639.0,206.1501,206.3275,204.4504,204.8146,190639.0
2022-06-02 09:30:00,219.63,219.97,218.53,219.04,84353.0,205.1135,205.431,204.0862,204.5625,84353.0
2022-06-02 10:00:00,218.96,219.8,217.57,218.17,35394.0,204.4877,205.2722,203.1896,203.75,35394.0
2022-06-02 10:30:00,218.21,219.71,218.02,219.64,43337.0,203.7873,205.1882,203.6099,205.1228,43337.0
2022-06-02 11:00:00,219.6,220.25,219.45,219.77,64089.0,205.0854,205.6925,204.9454,205.2442,64089.0
2022-06-02 11:30:00,219.77,220.96,219.41,220.79,23732.0,205.2442,206.3556,204.908,206.1968,23732.0
2022-06-02 12:00:00,220.78,221.19,220.46,221.19,32369.0,206.1875,206.5704,205.8886,206.5704,32369.0
2022-06-02 12:30:00,221.2,221.31,220.93,221.03,52946.0,206.5797,206.6824,206.3275,206.4209,52946.0
2022-06-02 13:00:00,221.08,221.24,220.82,221.24,38212.0,206.4676,206.617,206.2248,206.617,38212.0
2022-06-02 13:30:00,221.22,221.91,221.22,221.91,26429.0,206.5984,207.2428,206.5984,207.2428,26429.0
2022-06-02 14:00:00,221.94,222.95,221.7,222.69,27341.0,207.2708,208.214,207.0466,207.9712,27341.0
2022-06-02 14:30:00,222.7,223.09,222.7,222.75,23955.0,207.9805,208.3448,207.9805,208.0272,23955.0
2022-06-02 15:00:00,222.72,223.15,222.63,222.81,45877.0,207.9992,208.4008,207.9152,208.0833,45877.0
2022-06-02 15:30:00,222.76,223.87,222.72,223.73,153727.0,208.0366,209.0732,207.9992,208.9425,153727.0
2022-06-03 09:30:00,222.67,222.89,220.71,221.05,99209.0,207.9525,208.158,206.1221,206.4396,99209.0
2022-06-03 10:00:00,221.04,221.81,220.34,221.51,56459.0,206.4303,207.1494,205.7765,206.8692,56459.0
2022-06-03 10:30:00,221.45,221.76,220.85,220.96,26559.0,206.8132,207.1027,206.2528,206.3556,26559.0
2022-06-03 11:00:00,221.01,221.05,220.24,220.39,22879.0,206.4023,206.4396,205.6831,205.8232,22879.0
2022-06-03 11:30:00,220.41,220.43,219.88,220.14,29747.0,205.8419,205.8606,205.3469,205.5898,29747.0
2022-06-03 12:00:00,220.09,220.49,219.68,220.46,32763.0,205.5431,205.9166,205.1602,205.8886,32763.0
2022-06-03 12:30:00,220.47,221.13,220.29,221.0,20381.0,205.8979,206.5143,205.7298,206.3929,20381.0
2022-06-03 13:00:00,221.01,221.61,220.55,220.59,38662.0,206.4023,206.9626,205.9727,206.01,38662.0
2022-06-03 13:30:00,220.55,220.68,220.13,220.32,48369.0,205.9727,206.0941,205.5804,205.7579,48369.0
2022-06-03 14:00:00,220.29,220.6,220.09,220.51,40586.0,205.7298,206.0193,205.5431,205.9353,40586.0
2022-06-03 14:30:00,220.52,220.52,219.8,220.42,23797.0,205.9446,205.9446,205.2722,205.8512,23797.0
2022-06-03 15:00:00,220.48,220.53,219.5,220.19,41986.0,205.9073,205.954,204.9921,205.6364,41986.0
2022-06-03 15:30:00,220.14,220.9,219.9,220.77,166864.0,205.5898,206.2995,205.3656,206.1781,166864.0
2022-06-06 09:30:00,222.49,222.96,221.36,222.87,88747.0,207.7844,208.2234,206.7291,208.1393,88747.0
2022-06-06 10:00:00,222.96,223.92,222.62,223.05,49738.0,208.2234,209.1199,207.9058,208.3074,49738.0
2022-06-06 10:30:00,223.07,223.69,222.89,223.62,23997.0,208.3261,208.9051,208.158,208.8397,23997.0
2022-06-06 11:00:00,223.73,224.22,222.48,222.68,29910.0,208.9425,209.4001,207.7751,207.9619,29910.0
2022-06-06 11:30:00,222.61,222.78,222.32,222.53,20683.0,207.8965,208.0553,207.6257,207.8218,20683.0
2022-06-06 12:00:00,222.5,222.5,221.17,221.17,17953.0,207.7938,207.7938,206.5517,206.5517,17953.0
2022-06-06 12:30:00,221.1,221.38,220.9,221.1,23330.0,206.4863,206.7478,206.2995,206.4863,23330.0
2022-06-06 13:00:00,221.08,221.1,220.56,220.85,15473.0,206.4676,206.4863,205.982,206.2528,15473.0
2022-06-06 13:30:00,220.94,221.22,220.86,221.17,40955.0,206.3369,206.5984,206.2622,206.5517,40955.0
2022-06-06 14:00:00,221.17,221.17,220.05,220.16,22691.0,206.5517,206.5517,205.5057,205.6084,22691.0
2022-06-06 14:30:00,220.12,220.15,219.69,219.97,21459.0,205.5711,205.5991,205.1695,205.431,21459.0
2022-06-06 15:00:00,219.97,220.26,219.75,219.88,26397.0,205.431,205.7018,205.2255,205.3469,26397.0
2022-06-06 15:30:00,219.82,219.93,219.1,219.51,219883.0,205.2909,205.3936,204.6185,205.0014,219883.0
2022-06-07 09:30:00,217.97,219.49,217.82,218.35,43008.0,203.5632,204.9827,203.4231,203.9181,43008.0
2022-06-07 10:00:00,218.33,219.23,217.9,219.17,17515.0,203.8994,204.7399,203.4978,204.6839,17515.0
2022-06-07 10:30:00,219.2,220.63,219.09,220.12,21595.0,204.7119,206.0474,204.6092,205.5711,21595.0
2022-06-07 11:00:00,220.09,220.31,219.57,219.57,14779.0,205.5431,205.7485,205.0574,205.0574,14779.0
2022-06-07 11:30:00,219.52,219.66,219.09,219.22,14621.0,205.0107,205.1415,204.6092,204.7306,14621.0
2022-06-07 12:00:00,219.4,219.56,219.01,219.38,15506.0,204.8987,205.0481,204.5344,204.88,15506.0
2022-06-07 12:30:00,219.36,220.27,219.3,220.17,18963.0,204.8613,205.7112,204.8053,205.6178,18963.0
2022-06-07 13:00:00,220.19,220.96,220.07,220.88,14348.0,205.6364,206.3556,205.5244,206.2808,14348.0
2022-06-07 13:30:00,220.92,220.95,220.59,220.65,17220.0,206.3182,206.3462,206.01,206.066,17220.0
2022-06-07 14:00:00,220.68,221.46,220.55,221.29,22526.0,206.0941,206.8225,205.9727,206.6637,22526.0
2022-06-07 14:30:00,221.23,221.63,221.03,221.5,22565.0,206.6077,206.9813,206.4209,206.8599,22565.0
2022-06-07 15:00:00,221.49,221.79,221.44,221.71,29016.0,206.8505,207.1307,206.8038,207.056,29016.0
2022-06-07 15:30:00,221.69,222.74,221.62,222.27,120246.0,207.0373,208.0179,206.9719,207.579,120246.0
2022-06-08 09:30:00,220.88,221.81,219.45,221.09,37483.0,206.2808,207.1494,204.9454,206.477,37483.0
2022-06-08 10:00:00,221.27,221.54,220.19,220.31,24309.0,206.6451,206.8972,205.6364,205.7485,24309.0
2022-06-08 10:30:00,220.35,220.6,219.72,219.84,24960.0,205.7859,206.0193,205.1975,205.3096,24960.0
2022-06-08 11:00:00,220.01,221.11,219.75,220.66,15294.0,205.4683,206.4956,205.2255,206.0754,15294.0
2022-06-08 11:30:00,220.66,220.92,220.4,220.54,12586.0,206.0754,206.3182,205.8326,205.9633,12586.0
2022-06-08 12:00:00,220.51,220.84,220.08,220.34,15265.0,205.9353,206.2435,205.5337,205.7765,15265.0
2022-06-08 12:30:00,220.33,220.33,219.54,219.75,13226.0,205.7672,205.7672,205.0294,205.2255,13226.0
2022-06-08 13:00:00,219.73,219.73,219.06,219.18,18831.0,205.2069,205.2069,204.5811,204.6932,18831.0
2022-06-08 13:30:00,219.14,219.4,218.81,219.08,17375.0,204.6558,204.8987,204.3477,204.5998,17375.0
2022-06-08 14:00:00,219.05,219.28,218.58,218.67,15772.0,204.5718,204.7866,204.1329,204.2169,15772.0
2022-06-08 14:30:00,218.7,219.2,218.58,219.0,14606.0,204.2449,204.7119,204.1329,204.5251,14606.0
2022-06-08 15:00:00,218.99,220.15,218.7,220.08,30105.0,204.5158,205.5991,204.2449,205.5337,30105.0
2022-06-08 15:30:00,220.11,220.11,219.47,220.02,143681.0,205.5617,205.5617,204.964,205.4777,143681.0
2022-06-09 09:30:00,218.63,219.39,216.97,219.37,42530.0,205.164,205.8772,203.6063,205.8584,42530.0
2022-06-09 10:00:00,219.44,219.48,217.93,219.0,17395.0,205.9241,205.9617,204.5071,205.5112,17395.0
2022-06-09 10:30:00,219.12,219.65,218.42,218.83,13131.0,205.6238,206.1212,204.9669,205.3517,13131.0
2022-06-09 11:00:00,218.77,219.45,218.47,219.32,22375.0,205.2954,205.9335,205.0139,205.8115,22375.0
2022-06-09 11:30:00,219.38,220.17,219.2,219.76,22467.0,205.8678,206.6092,205.6989,206.2244,22467.0
2022-06-09 12:00:00,219.76,220.07,219.37,220.07,8652.0,206.2244,206.5153,205.8584,206.5153,8652.0
2022-06-09 12:30:00,220.18,220.7,220.02,220.7,9504.0,206.6185,207.1065,206.4684,207.1065,9504.0
2022-06-09 13:00:00,220.77,221.02,220.2,220.34,10010.0,207.1722,207.4068,206.6373,206.7687,10010.0
2022-06-09 13:30:00,220.24,220.61,219.93,220.61,13463.0,206.6748,207.0221,206.3839,207.0221,13463.0
2022-06-09 14:00:00,220.5,220.5,219.86,220.06,10444.0,206.9188,206.9188,206.3183,206.5059,10444.0
2022-06-09 14:30:00,220.04,220.04,219.5,219.59,28903.0,206.4872,206.4872,205.9804,206.0649,28903.0
2022-06-09 15:00:00,219.59,219.59,217.65,217.67,34375.0,206.0649,206.0649,204.2444,204.2631,34375.0
2022-06-09 15:30:00,217.69,217.7,215.56,215.64,127941.0,204.2819,204.2913,202.2831,202.3582,127941.0
2022-06-10 09:30:00,213.12,213.12,210.46,211.65,52264.0,199.9934,199.9934,197.4972,198.6139,52264.0
2022-06-10 10:00:00,211.61,211.73,210.68,211.52,42763.0,198.5764,198.689,197.7037,198.4919,42763.0
2022-06-10 10:30:00,211.49,212.95,211.45,211.94,49104.0,198.4638,199.8339,198.4262,198.8861,49104.0
2022-06-10 11:00:00,211.92,212.58,211.44,212.19,28936.0,198.8673,199.4866,198.4169,199.1207,28936.0
2022-06-10 11:30:00,212.16,212.96,212.1,212.96,28036.0,199.0925,199.8432,199.0362,199.8432,28036.0
2022-06-10 12:00:00,212.71,212.83,211.88,212.25,20482.0,199.6086,199.7212,198.8298,199.177,20482.0
2022-06-10 12:30:00,212.32,212.46,211.54,212.03,17902.0,199.2427,199.374,198.5107,198.9705,17902.0
2022-06-10 13:00:00,212.03,212.84,211.77,212.83,18731.0,198.9705,199.7306,198.7265,199.7212,18731.0
2022-06-10 13:30:00,212.78,213.48,212.32,212.76,30080.0,199.6743,200.3312,199.2427,199.6556,30080.0
2022-06-10 14:00:00,212.79,213.73,212.35,213.34,26820.0,199.6837,200.5658,199.2708,200.1998,26820.0
2022-06-10 14:30:00,213.4,214.09,212.97,213.94,26047.0,200.2561,200.9036,199.8526,200.7629,26047.0
2022-06-10 15:00:00,213.96,214.22,213.1,213.94,39706.0,200.7816,201.0256,199.9746,200.7629,39706.0
2022-06-10 15:30:00,213.79,214.02,211.45,211.5,180885.0,200.6221,200.838,198.4262,198.4732,180885.0
2022-06-13 09:30:00,207.21,208.94,206.88,207.41,79919.0,194.4474,196.0708,194.1377,194.6351,79919.0
2022-06-13 10:00:00,207.68,207.89,206.56,206.94,34537.0,194.8885,195.0855,193.8374,194.194,34537.0
2022-06-13 10:30:00,207.04,207.64,206.12,206.46,44047.0,194.2879,194.8509,193.4245,193.7436,44047.0
2022-06-13 11:00:00,206.42,207.17,205.82,206.83,55928.0,193.7061,194.4099,193.143,194.0908,55928.0
2022-06-13 11:30:00,206.83,207.83,206.59,207.6,77172.0,194.0908,195.0292,193.8656,194.8134,77172.0
2022-06-13 12:00:00,207.64,208.34,207.44,208.06,37718.0,194.8509,195.5078,194.6632,195.245,37718.0
2022-06-13 12:30:00,208.01,208.91,207.85,208.26,58557.0,195.1981,196.0427,195.048,195.4327,58557.0
2022-06-13 13:00:00,208.22,208.29,207.23,207.46,40870.0,195.3952,195.4609,194.4662,194.682,40870.0
2022-06-13 13:30:00,207.41,208.27,206.99,207.91,30548.0,194.6351,195.4421,194.2409,195.1043,30548.0
2022-06-13 14:00:00,207.84,207.99,207.01,207.77,35380.0,195.0386,195.1794,194.2597,194.9729,35380.0
2022-06-13 14:30:00,207.72,208.24,206.95,207.07,28799.0,194.926,195.414,194.2034,194.316,28799.0
2022-06-13 15:00:00,206.93,207.29,205.61,205.67,45150.0,194.1846,194.5225,192.9459,193.0023,45150.0
2022-06-13 15:30:00,205.59,205.79,204.1,204.77,261557.0,192.9272,193.1149,191.529,192.1577,261557.0
2022-06-14 09:30:00,205.52,205.52,203.16,203.6,82866.0,192.8615,192.8615,190.6468,191.0597,82866.0
2022-06-14 10:00:00,203.53,203.81,203.06,203.28,57084.0,190.9941,191.2568,190.553,190.7595,57084.0
2022-06-14 10:30:00,203.26,203.59,202.61,202.85,69432.0,190.7407,191.0504,190.1307,190.3559,69432.0
2022-06-14 11:00:00,202.85,203.38,202.56,203.24,57421.0,190.3559,190.8533,190.0838,190.7219,57421.0
2022-06-14 11:30:00,203.16,203.46,202.6,203.03,69064.0,190.6468,190.9284,190.1213,190.5249,69064.0
2022-06-14 12:00:00,202.98,203.27,202.54,202.9,17711.0,190.4779,190.7501,190.065,190.4029,17711.0
2022-06-14 12:30:00,202.93,203.02,202.27,202.53,38741.0,190.431,190.5155,189.8117,190.0557,38741.0
2022-06-14 13:00:00,202.71,203.98,202.39,203.63,42567.0,190.2246,191.4163,189.9243,191.0879,42567.0
2022-06-14 13:30:00,203.5,203.69,202.44,202.59,30162.0,190.9659,191.1442,189.9712,190.112,30162.0
2022-06-14 14:00:00,202.75,203.69,202.46,203.59,47880.0,190.2621,191.1442,189.99,191.0504,47880.0
2022-06-14 14:30:00,203.54,203.73,202.52,202.81,33738.0,191.0034,191.1817,190.0463,190.3184,33738.0
2022-06-14 15:00:00,202.74,203.22,201.99,202.95,95118.0,190.2527,190.7032,189.5489,190.4498,95118.0
2022-06-14 15:30:00,203.03,204.83,202.96,204.13,170775.0,190.5249,192.214,190.4592,191.5571,170775.0
2022-06-15 09:30:00,205.3,207.04,205.3,206.84,83982.0,192.655,194.2879,192.655,194.1002,83982.0
2022-06-15 10:00:00,206.91,208.54,206.91,207.8,97892.0,194.1659,195.6955,194.1659,195.0011,97892.0
2022-06-15 10:30:00,207.83,207.95,207.04,207.37,44665.0,195.0292,195.1418,194.2879,194.5975,44665.0
2022-06-15 11:00:00,207.39,207.46,206.17,206.25,75304.0,194.6163,194.682,193.4715,193.5465,75304.0
2022-06-15 11:30:00,206.22,207.03,206.19,206.95,61395.0,193.5184,194.2785,193.4902,194.2034,61395.0
2022-06-15 12:00:00,206.95,207.09,206.54,206.77,24950.0,194.2034,194.3348,193.8187,194.0345,24950.0
2022-06-15 12:30:00,206.79,206.88,206.0,206.07,25778.0,194.0533,194.1377,193.3119,193.3776,25778.0
2022-06-15 13:00:00,206.12,207.01,206.11,206.99,18214.0,193.4245,194.2597,193.4152,194.2409,18214.0
2022-06-15 13:30:00,206.94,207.65,206.69,207.47,23587.0,194.194,194.8603,193.9594,194.6914,23587.0
2022-06-15 14:00:00,206.85,208.29,205.01,205.12,25062.0,194.1096,195.4609,192.3829,192.4861,25062.0
2022-06-15 14:30:00,205.13,209.22,203.66,207.23,63914.0,192.4955,196.3336,191.1161,194.4662,63914.0
2022-06-15 15:00:00,207.04,209.29,207.04,209.28,47732.0,194.2879,196.3993,194.2879,196.3899,47732.0
2022-06-15 15:30:00,209.2,210.14,206.87,207.2,156865.0,196.3148,197.1969,194.1283,194.438,156865.0
2022-06-16 09:30:00,203.58,205.18,202.25,203.68,84919.0,191.041,192.5424,189.7929,191.1348,84919.0
2022-06-16 10:00:00,203.58,203.61,202.06,202.61,25797.0,191.041,191.0691,189.6146,190.1307,25797.0
2022-06-16 10:30:00,202.61,202.73,200.77,200.77,47669.0,190.1307,190.2433,188.4041,188.4041,47669.0
2022-06-16 11:00:00,200.79,201.62,200.34,201.43,86329.0,188.4228,189.2017,188.0005,189.0234,86329.0
2022-06-16 11:30:00,201.33,201.33,200.33,200.92,24608.0,188.9296,188.9296,187.9912,188.5448,24608.0
2022-06-16 12:00:00,200.92,201.15,200.4,201.15,22674.0,188.5448,188.7607,188.0568,188.7607,22674.0
2022-06-16 12:30:00,201.17,201.34,200.41,200.66,39616.0,188.7794,188.9389,188.0662,188.3008,39616.0
2022-06-16 13:00:00,200.86,201.72,200.78,201.55,29280.0,188.4885,189.2955,188.4134,189.136,29280.0
2022-06-16 13:30:00,201.26,201.5,199.55,199.67,38842.0,188.8639,189.0891,187.2592,187.3718,38842.0
2022-06-16 14:00:00,199.65,199.89,198.87,198.96,43168.0,187.353,187.5783,186.6211,186.7055,43168.0
2022-06-16 14:30:00,198.9,199.72,198.56,198.93,38130.0,186.6492,187.4187,186.3302,186.6774,38130.0
2022-06-16 15:00:00,198.89,200.36,198.89,199.81,51316.0,186.6398,188.0193,186.6398,187.5032,51316.0
2022-06-16 15:30:00,199.72,200.06,198.55,200.05,167224.0,187.4187,187.7378,186.3208,187.7284,167224.0
2022-06-17 09:30:00,199.1,201.48,199.1,200.78,592966.0,186.8369,189.0703,186.8369,188.4134,592966.0
2022-06-17 10:00:00,200.77,200.88,198.83,198.98,61878.0,188.4041,188.5073,186.5835,186.7243,61878.0
2022-06-17 10:30:00,199.02,199.09,196.91,197.02,59175.0,186.7618,186.8275,184.7818,184.885,59175.0
2022-06-17 11:00:00,197.24,199.0,196.9,198.63,76403.0,185.0915,186.7431,184.7724,186.3959,76403.0
2022-06-17 11:30:00,198.75,199.04,197.0,197.28,84359.0,186.5085,186.7806,184.8663,185.129,84359.0
2022-06-17 12:00:00,197.26,197.92,196.61,197.63,54489.0,185.1102,185.7296,184.5003,185.4575,54489.0
2022-06-17 12:30:00,197.59,198.59,197.29,198.52,28147.0,185.4199,186.3583,185.1384,186.2926,28147.0
2022-06-17 13:00:00,198.54,200.66,198.54,200.12,28436.0,186.3114,188.3008,186.3114,187.7941,28436.0
2022-06-17 13:30:00,200.23,200.59,199.72,199.96,37285.0,187.8973,188.2351,187.4187,187.6439,37285.0
2022-06-17 14:00:00,199.98,201.03,199.97,200.28,28677.0,187.6627,188.648,187.6533,187.9442,28677.0
2022-06-17 14:30:00,200.17,201.12,199.85,200.42,31900.0,187.841,188.7325,187.5407,188.0756,31900.0
2022-06-17 15:00:00,200.48,201.27,199.76,201.15,55705.0,188.1319,188.8733,187.4563,188.7607,55705.0
2022-06-17 15:30:00,201.15,201.2,200.13,200.22,228936.0,188.7607,188.8076,187.8035,187.8879,228936.0
2022-06-21 09:30:00,203.43,204.91,202.91,204.87,93878.0,190.9002,192.2891,190.4122,192.2515,93878.0
2022-06-21 10:00:00,204.89,206.24,204.77,205.29,92715.0,192.2703,193.5371,192.1577,192.6457,92715.0
2022-06-21 10:30:00,205.36,205.94,204.9,205.78,37706.0,192.7113,193.2556,192.2797,193.1055,37706.0
2022-06-21 11:00:00,205.81,206.06,205.22,205.88,45397.0,193.1336,193.3682,192.58,193.1993,45397.0
2022-06-21 11:30:00,205.95,206.06,205.51,205.71,52991.0,193.265,193.3682,192.8521,193.0398,52991.0
2022-06-21 12:00:00,205.72,206.41,205.68,206.27,29592.0,193.0492,193.6967,193.0116,193.5653,29592.0
2022-06-21 12:30:00,206.24,206.48,206.04,206.22,31115.0,193.5371,193.7624,193.3495,193.5184,31115.0
2022-06-21 13:00:00,206.22,206.78,206.2,206.24,20703.0,193.5184,194.0439,193.4996,193.5371,20703.0
2022-06-21 13:30:00,206.24,206.43,205.62,205.81,34935.0,193.5371,193.7154,192.9553,193.1336,34935.0
2022-06-21 14:00:00,205.73,206.22,205.62,206.21,27663.0,193.0586,193.5184,192.9553,193.509,27663.0
2022-06-21 14:30:00,206.22,206.29,205.69,206.23,22850.0,193.5184,193.5841,193.021,193.5278,22850.0
2022-06-21 15:00:00,206.22,206.75,206.2,206.65,35207.0,193.5184,194.0157,193.4996,193.9219,35207.0
2022-06-21 15:30:00,206.69,207.43,206.53,206.83,170395.0,193.9594,194.6538,193.8093,194.0908,170395.0
2022-06-22 09:30:00,204.51,206.83,203.98,205.93,59085.0,191.9137,194.0908,191.4163,193.2462,59085.0
2022-06-22 10:00:00,205.9,207.87,205.29,207.76,37440.0,193.2181,195.0667,192.6457,194.9635,37440.0
2022-06-22 10:30:00,207.85,208.36,207.65,207.93,19289.0,195.048,195.5266,194.8603,195.1231,19289.0
2022-06-22 11:00:00,207.95,208.71,207.32,208.5,28001.0,195.1418,195.855,194.5506,195.6579,28001.0
2022-06-22 11:30:00,208.49,209.02,207.02,207.12,31247.0,195.6486,196.1459,194.2691,194.3629,31247.0
2022-06-22 12:00:00,207.2,207.88,206.79,207.79,23761.0,194.438,195.0761,194.0533,194.9917,23761.0
2022-06-22 12:30:00,207.82,208.56,207.71,208.54,24461.0,195.0198,195.7142,194.9166,195.6955,24461.0
2022-06-22 13:00:00,208.51,209.0,208.02,208.74,21560.0,195.6673,196.1271,195.2075,195.8832,21560.0
2022-06-22 13:30:00,208.73,208.82,208.36,208.5,26045.0,195.8738,195.9582,195.5266,195.6579,26045.0
2022-06-22 14:00:00,208.54,209.78,208.45,209.01,19508.0,195.6955,196.8591,195.611,196.1365,19508.0
2022-06-22 14:30:00,209.04,209.13,208.53,208.77,22276.0,196.1647,196.2491,195.6861,195.9113,22276.0
2022-06-22 15:00:00,208.81,208.91,207.86,207.98,31616.0,195.9489,196.0427,195.0574,195.17,31616.0
2022-06-22 15:30:00,207.94,208.23,207.13,207.48,117443.0,195.1324,195.4046,194.3723,194.7008,117443.0
2022-06-23 09:30:00,209.51,210.47,208.19,210.43,66904.0,196.6057,197.5066,195.367,197.4691,66904.0
2022-06-23 10:00:00,210.38,210.55,208.44,209.6,58288.0,197.4222,197.5817,195.6016,196.6902,58288.0
2022-06-23 10:30:00,209.62,210.14,209.12,209.68,42547.0,196.709,197.1969,196.2398,196.7653,42547.0
2022-06-23 11:00:00,209.68,209.68,208.85,209.23,47001.0,196.7653,196.7653,195.9864,196.343,47001.0
2022-06-23 11:30:00,209.19,209.28,208.38,208.73,42997.0,196.3054,196.3899,195.5453,195.8738,42997.0
2022-06-23 12:00:00,208.7,209.57,208.29,209.31,35367.0,195.8456,196.662,195.4609,196.4181,35367.0
2022-06-23 12:30:00,209.34,209.41,208.79,208.97,22435.0,196.4462,196.5119,195.9301,196.099,22435.0
2022-06-23 13:00:00,208.99,209.45,208.7,208.73,24289.0,196.1178,196.5494,195.8456,195.8738,24289.0
2022-06-23 13:30:00,208.77,208.97,208.22,208.96,21621.0,195.9113,196.099,195.3952,196.0896,21621.0
2022-06-23 14:00:00,208.94,209.36,208.79,209.31,27328.0,196.0708,196.465,195.9301,196.4181,27328.0
2022-06-23 14:30:00,209.31,209.89,209.31,209.56,18851.0,196.4181,196.9623,196.4181,196.6527,18851.0
2022-06-23 15:00:00,209.6,210.3,209.48,210.2,33824.0,196.6902,197.3471,196.5776,197.2532,33824.0
2022-06-23 15:30:00,210.2,211.17,210.19,210.56,121437.0,197.2532,198.1635,197.2439,197.5911,121437.0
2022-06-24 09:30:00,212.09,214.18,211.97,213.57,54300.0,199.0268,200.9881,198.9142,200.4157,54300.0
2022-06-24 10:00:00,213.58,215.95,213.57,215.56,42222.0,200.4251,202.6491,200.4157,202.2831,42222.0
2022-06-24 10:30:00,215.65,215.86,215.07,215.21,32649.0,202.3676,202.5646,201.8233,201.9547,32649.0
2022-06-24 11:00:00,215.21,215.53,214.71,215.11,33944.0,201.9547,202.2549,201.4855,201.8608,33944.0
2022-06-24 11:30:00,215.12,215.36,214.75,215.26,33880.0,201.8702,202.0954,201.523,202.0016,33880.0
2022-06-24 12:00:00,215.3,216.8,215.3,216.51,30964.0,202.0391,203.4467,202.0391,203.1746,30964.0
2022-06-24 12:30:00,216.52,216.82,216.32,216.79,23313.0,203.184,203.4655,202.9963,203.4373,23313.0
2022-06-24 13:00:00,216.67,217.06,216.61,216.71,17696.0,203.3247,203.6907,203.2684,203.3623,17696.0
2022-06-24 13:30:00,216.64,217.21,216.62,216.85,22040.0,203.2966,203.8315,203.2778,203.4936,22040.0
2022-06-24 14:00:00,216.79,216.98,216.63,216.87,18869.0,203.4373,203.6156,203.2872,203.5124,18869.0
2022-06-24 14:30:00,216.81,217.57,216.81,217.56,19312.0,203.4561,204.1693,203.4561,204.1599,19312.0
2022-06-24 15:00:00,217.56,217.89,217.32,217.8,25062.0,204.1599,204.4696,203.9347,204.3851,25062.0
2022-06-24 15:30:00,217.78,218.85,217.56,218.83,186302.0,204.3664,205.3705,204.1599,205.3517,186302.0
2022-06-27 09:30:00,217.92,219.4,215.97,218.38,64757.0,204.4977,205.8866,202.6678,204.9294,64757.0
2022-06-27 10:00:00,218.51,218.94,217.5,218.2,55783.0,205.0514,205.4549,204.1036,204.7605,55783.0
2022-06-27 10:30:00,218.35,219.27,218.35,219.08,30654.0,204.9013,205.7646,204.9013,205.5863,30654.0
2022-06-27 11:00:00,218.94,220.18,218.82,219.68,36300.0,205.4549,206.6185,205.3423,206.1493,36300.0
2022-06-27 11:30:00,219.73,220.45,219.57,220.42,32000.0,206.1963,206.8719,206.0461,206.8438,32000.0
2022-06-27 12:00:00,220.42,220.5,219.54,219.71,24989.0,206.8438,206.9188,206.018,206.1775,24989.0
2022-06-27 12:30:00,219.68,219.83,219.25,219.46,34692.0,206.1493,206.2901,205.7458,205.9429,34692.0
2022-06-27 13:00:00,219.46,219.61,218.61,219.1,49393.0,205.9429,206.0837,205.1452,205.6051,49393.0
2022-06-27 13:30:00,219.1,219.19,218.6,218.64,28936.0,205.6051,205.6895,205.1359,205.1734,28936.0
2022-06-27 14:00:00,218.59,219.11,218.18,218.66,37387.0,205.1265,205.6144,204.7417,205.1922,37387.0
2022-06-27 14:30:00,218.69,219.16,218.5,218.55,24699.0,205.2203,205.6614,205.042,205.0889,24699.0
2022-06-27 15:00:00,218.54,218.9,217.85,218.63,30018.0,205.0796,205.4174,204.4321,205.164,30018.0
2022-06-27 15:30:00,218.62,218.63,217.81,218.4,142927.0,205.1546,205.164,204.3945,204.9482,142927.0
2022-06-28 09:30:00,218.87,220.4,218.05,219.34,66554.0,205.3892,206.825,204.6197,205.8303,66554.0
2022-06-28 10:00:00,219.39,219.83,217.89,217.95,27022.0,205.8772,206.2901,204.4696,204.5259,27022.0
2022-06-28 10:30:00,217.89,218.24,217.39,218.2,31828.0,204.4696,204.798,204.0004,204.7605,31828.0
2022-06-28 11:00:00,218.18,218.44,216.55,216.55,24447.0,204.7417,204.9857,203.2121,203.2121,24447.0
2022-06-28 11:30:00,216.5,216.67,215.83,216.15,33374.0,203.1652,203.3247,202.5365,202.8368,33374.0
2022-06-28 12:00:00,216.14,216.81,215.82,216.72,29483.0,202.8274,203.4561,202.5271,203.3717,29483.0
2022-06-28 12:30:00,216.67,216.79,216.15,216.33,13877.0,203.3247,203.4373,202.8368,203.0057,13877.0
2022-06-28 13:00:00,216.34,216.34,215.13,215.57,22867.0,203.0151,203.0151,201.8796,202.2925,22867.0
2022-06-28 13:30:00,215.57,216.05,215.35,215.95,16895.0,202.2925,202.7429,202.086,202.6491,16895.0
2022-06-28 14:00:00,215.85,216.23,214.79,214.91,16238.0,202.5552,202.9118,201.5605,201.6731,16238.0
2022-06-28 14:30:00,214.92,214.92,214.13,214.66,25456.0,201.6825,201.6825,200.9412,201.4385,25456.0
2022-06-28 15:00:00,214.68,214.91,214.16,214.71,62903.0,201.4573,201.6731,200.9693,201.4855,62903.0
2022-06-28 15:30:00,214.71,214.88,213.91,214.06,134999.0,201.4855,201.645,200.7347,200.8755,134999.0
2022-06-29 09:30:00,214.23,215.73,210.17,211.95,115611.0,201.035,202.4426,197.2251,198.8955,115611.0
2022-06-29 10:00:00,212.02,213.77,211.68,213.22,84265.0,198.9611,200.6034,198.6421,200.0872,84265.0
2022-06-29 10:30:00,213.32,213.53,211.92,212.05,44406.0,200.1811,200.3781,198.8673,198.9893,44406.0
2022-06-29 11:00:00,212.08,212.63,211.36,211.77,52786.0,199.0174,199.5336,198.3418,198.7265,52786.0
2022-06-29 11:30:00,211.76,212.67,211.73,212.27,48055.0,198.7172,199.5711,198.689,199.1957,48055.0
2022-06-29 12:00:00,212.22,212.31,210.87,210.99,30708.0,199.1488,199.2333,197.882,197.9946,30708.0
2022-06-29 12:30:00,211.06,211.84,210.93,211.74,32414.0,198.0603,198.7922,197.9383,198.6984,32414.0
2022-06-29 13:00:00,211.62,211.76,210.96,211.53,34642.0,198.5858,198.7172,197.9664,198.5013,34642.0
2022-06-29 13:30:00,211.45,212.64,211.37,212.47,18455.0,198.4262,199.543,198.3512,199.3834,18455.0
2022-06-29 14:00:00,212.5,212.98,212.44,212.74,30681.0,199.4116,199.862,199.3553,199.6368,30681.0
2022-06-29 14:30:00,212.76,212.78,212.2,212.35,23088.0,199.6556,199.6743,199.1301,199.2708,23088.0
2022-06-29 15:00:00,212.42,212.84,212.09,212.8,30104.0,199.3365,199.7306,199.0268,199.6931,30104.0
2022-06-29 15:30:00,212.79,212.79,211.61,212.19,157634.0,199.6837,199.6837,198.5764,199.1207,157634.0
2022-06-30 09:30:00,210.33,211.48,209.76,210.26,52983.0,197.3752,198.4544,196.8403,197.3095,52983.0
2022-06-30 10:00:00,210.15,211.41,210.11,210.76,45146.0,197.2063,198.3887,197.1688,197.7787,45146.0
2022-06-30 10:30:00,210.78,211.82,210.69,211.34,66033.0,197.7975,198.7735,197.7131,198.323,66033.0
2022-06-30 11:00:00,211.34,211.34,209.86,210.66,54238.0,198.323,198.323,196.9342,197.6849,54238.0
2022-06-30 11:30:00,210.66,211.75,210.21,211.75,47718.0,197.6849,198.7078,197.2626,198.7078,47718.0
2022-06-30 12:00:00,211.74,212.84,210.91,212.53,32408.0,198.6984,199.7306,197.9195,199.4397,32408.0
2022-06-30 12:30:00,212.6,213.05,212.15,212.46,27133.0,199.5054,199.9277,199.0831,199.374,27133.0
2022-06-30 13:00:00,212.46,212.63,211.03,211.79,34590.0,199.374,199.5336,198.0321,198.7453,34590.0
2022-06-30 13:30:00,211.8,212.62,211.56,212.46,33428.0,198.7547,199.5242,198.5295,199.374,33428.0
2022-06-30 14:00:00,212.51,212.55,211.31,211.67,35876.0,199.421,199.4585,198.2949,198.6327,35876.0
2022-06-30 14:30:00,211.69,211.79,210.43,210.68,28798.0,198.6515,198.7453,197.4691,197.7037,28798.0
2022-06-30 15:00:00,210.71,210.87,209.41,210.56,45712.0,197.7318,197.882,196.5119,197.5911,45712.0
2022-06-30 15:30:00,210.48,211.63,209.18,210.04,423151.0,197.516,198.5952,196.2961,197.1031,423151.0
2022-07-01 09:30:00,209.94,212.15,209.1,210.89,80036.0,197.0093,199.0831,196.221,197.9007,80036.0
2022-07-01 10:00:00,210.92,211.56,209.4,210.04,51421.0,197.9289,198.5295,196.5025,197.1031,51421.0
2022-07-01 10:30:00,209.9,210.5,209.65,210.16,26908.0,196.9717,197.5348,196.7371,197.2157,26908.0
2022-07-01 11:00:00,210.08,210.82,209.7,210.33,51294.0,197.1406,197.8351,196.784,197.3752,51294.0
2022-07-01 11:30:00,210.42,210.73,209.15,209.31,37600.0,197.4597,197.7506,196.2679,196.4181,37600.0
2022-07-01 12:00:00,209.31,210.51,209.31,210.18,32590.0,196.4181,197.5441,196.4181,197.2345,32590.0
2022-07-01 12:30:00,210.2,210.55,209.62,209.7,22646.0,197.2532,197.5817,196.709,196.784,22646.0
2022-07-01 13:00:00,209.5,210.27,209.5,210.24,26896.0,196.5964,197.3189,196.5964,197.2908,26896.0
2022-07-01 13:30:00,210.32,210.91,210.32,210.91,57199.0,197.3658,197.9195,197.3658,197.9195,57199.0
2022-07-01 14:00:00,210.9,211.41,210.39,211.04,67300.0,197.9101,198.3887,197.4315,198.0415,67300.0
2022-07-01 14:30:00,211.01,211.72,211.01,211.45,65935.0,198.0133,198.6796,198.0133,198.4262,65935.0
2022-07-01 15:00:00,211.48,212.33,211.14,212.18,53332.0,198.4544,199.252,198.1353,199.1113,53332.0
2022-07-01 15:30:00,212.25,213.52,212.24,213.26,158849.0,199.177,200.3688,199.1676,200.1248,158849.0
2022-07-05 09:30:00,210.15,211.44,207.31,207.66,74448.0,197.2063,198.4169,194.5412,194.8697,74448.0
2022-07-05 10:00:00,207.51,208.0,205.86,206.0,64348.0,194.7289,195.1887,193.1805,193.3119,64348.0
2022-07-05 10:30:00,205.94,207.13,205.88,206.65,52159.0,193.2556,194.3723,193.1993,193.9219,52159.0
2022-07-05 11:00:00,206.56,207.72,205.61,207.48,36751.0,193.8374,194.926,192.9459,194.7008,36751.0
2022-07-05 11:30:00,207.36,208.39,207.33,207.92,25369.0,194.5882,195.5547,194.56,195.1137,25369.0
2022-07-05 12:00:00,207.92,209.04,207.55,208.92,32955.0,195.1137,196.1647,194.7665,196.0521,32955.0
2022-07-05 12:30:00,208.9,208.95,208.05,208.33,35349.0,196.0333,196.0802,195.2357,195.4984,35349.0
2022-07-05 13:00:00,208.26,208.79,208.2,208.44,33183.0,195.4327,195.9301,195.3764,195.6016,33183.0
2022-07-05 13:30:00,208.39,209.58,208.29,209.52,40126.0,195.5547,196.6714,195.4609,196.6151,40126.0
2022-07-05 14:00:00,209.56,210.81,209.47,210.81,19848.0,196.6527,197.8257,196.5682,197.8257,19848.0
2022-07-05 14:30:00,210.77,211.69,210.73,211.44,30418.0,197.7881,198.6515,197.7506,198.4169,30418.0
2022-07-05 15:00:00,211.4,212.14,211.12,212.02,36598.0,198.3793,199.0737,198.1166,198.9611,36598.0
2022-07-05 15:30:00,212.07,212.51,211.71,212.35,113180.0,199.0081,199.421,198.6702,199.2708,113180.0
2022-07-06 09:30:00,213.98,216.23,213.68,215.74,79449.0,200.8004,202.9118,200.5189,202.452,79449.0
2022-07-06 10:00:00,215.69,216.65,215.28,216.39,33418.0,202.4051,203.306,202.0203,203.062,33418.0
2022-07-06 10:30:00,216.44,216.5,214.13,214.82,36871.0,203.1089,203.1652,200.9412,201.5887,36871.0
2022-07-06 11:00:00,214.82,214.82,213.75,213.97,47986.0,201.5887,201.5887,200.5846,200.791,47986.0
2022-07-06 11:30:00,213.89,214.2,213.38,214.2,26336.0,200.716,201.0069,200.2374,201.0069,26336.0
2022-07-06 12:00:00,214.21,214.27,213.56,214.22,20394.0,201.0163,201.0726,200.4063,201.0256,20394.0
2022-07-06 12:30:00,214.15,214.83,214.12,214.82,15758.0,200.9599,201.5981,200.9318,201.5887,15758.0
2022-07-06 13:00:00,214.84,215.69,214.84,215.5,17564.0,201.6074,202.4051,201.6074,202.2268,17564.0
2022-07-06 13:30:00,215.52,216.41,215.49,216.37,20393.0,202.2456,203.0807,202.2174,203.0432,20393.0
2022-07-06 14:00:00,216.33,216.98,215.44,216.98,25593.0,203.0057,203.6156,202.1705,203.6156,25593.0
2022-07-06 14:30:00,217.07,217.92,216.67,217.65,38841.0,203.7001,204.4977,203.3247,204.2444,38841.0
2022-07-06 15:00:00,217.69,218.49,217.1,218.46,33033.0,204.2819,205.0326,203.7282,205.0045,33033.0
2022-07-06 15:30:00,218.45,218.85,216.98,217.26,114539.0,204.9951,205.3705,203.6156,203.8784,114539.0
2022-07-07 09:30:00,217.35,218.32,216.83,217.7,53506.0,203.9629,204.8731,203.4749,204.2913,53506.0
2022-07-07 10:00:00,217.72,217.9,216.6,216.71,31350.0,204.3101,204.479,203.259,203.3623,31350.0
2022-07-07 10:30:00,216.84,217.26,216.36,216.63,33797.0,203.4843,203.8784,203.0338,203.2872,33797.0
2022-07-07 11:00:00,216.53,217.33,216.16,216.16,25734.0,203.1934,203.9441,202.8461,202.8461,25734.0
2022-07-07 11:30:00,216.1,216.68,215.88,216.41,26423.0,202.7898,203.3341,202.5834,203.0807,26423.0
2022-07-07 12:00:00,216.44,216.54,216.1,216.46,18446.0,203.1089,203.2027,202.7898,203.1277,18446.0
2022-07-07 12:30:00,216.46,216.95,216.17,216.37,22754.0,203.1277,203.5875,202.8555,203.0432,22754.0
2022-07-07 13:00:00,216.37,216.37,215.74,215.8,22775.0,203.0432,203.0432,202.452,202.5083,22775.0
2022-07-07 13:30:00,215.84,216.62,215.78,216.47,31746.0,202.5459,203.2778,202.4896,203.1371,31746.0
2022-07-07 14:00:00,216.45,216.94,216.39,216.94,21333.0,203.1183,203.5781,203.062,203.5781,21333.0
2022-07-07 14:30:00,216.9,216.98,216.45,216.87,42471.0,203.5406,203.6156,203.1183,203.5124,42471.0
2022-07-07 15:00:00,216.91,217.6,216.74,217.05,51664.0,203.55,204.1975,203.3904,203.6813,51664.0
2022-07-07 15:30:00,217.01,217.22,216.19,216.52,287238.0,203.6438,203.8409,202.8743,203.184,287238.0
2022-07-08 09:30:00,215.21,216.35,215.0,215.17,38271.0,201.9547,203.0244,201.7576,201.9171,38271.0
2022-07-08 10:00:00,215.26,216.04,214.71,216.04,27795.0,202.0016,202.7335,201.4855,202.7335,27795.0
2022-07-08 10:30:00,216.05,216.23,215.41,215.97,36098.0,202.7429,202.9118,202.1423,202.6678,36098.0
2022-07-08 11:00:00,215.94,216.92,215.61,216.67,47098.0,202.6397,203.5593,202.33,203.3247,47098.0
2022-07-08 11:30:00,216.67,216.73,216.15,216.48,23084.0,203.3247,203.381,202.8368,203.1464,23084.0
2022-07-08 12:00:00,216.42,216.75,215.79,215.8,23797.0,203.0901,203.3998,202.4989,202.5083,23797.0
2022-07-08 12:30:00,215.83,215.9,215.09,215.17,12579.0,202.5365,202.6022,201.842,201.9171,12579.0
2022-07-08 13:00:00,215.1,215.87,215.01,215.84,25250.0,201.8514,202.574,201.767,202.5459,25250.0
2022-07-08 13:30:00,215.84,216.63,215.64,216.49,92681.0,202.5459,203.2872,202.3582,203.1558,92681.0
2022-07-08 14:00:00,216.48,217.53,216.25,217.53,49122.0,203.1464,204.1318,202.9306,204.1318,49122.0
2022-07-08 14:30:00,217.46,217.68,217.23,217.37,24854.0,204.0661,204.2725,203.8502,203.9816,24854.0
2022-07-08 15:00:00,217.34,217.57,216.85,217.0,33453.0,203.9535,204.1693,203.4936,203.6344,33453.0
2022-07-08 15:30:00,217.0,217.85,216.79,217.27,103624.0,203.6344,204.4321,203.4373,203.8878,103624.0
2022-07-11 09:30:00,216.82,217.43,214.63,215.03,47908.0,203.4655,204.0379,201.4104,201.7857,47908.0
2022-07-11 10:00:00,214.98,215.33,214.25,215.0,25946.0,201.7388,202.0673,201.0538,201.7576,25946.0
2022-07-11 10:30:00,215.03,215.64,214.98,215.44,15746.0,201.7857,202.3582,201.7388,202.1705,15746.0
2022-07-11 11:00:00,215.48,215.96,215.48,215.78,19181.0,202.208,202.6585,202.208,202.4896,19181.0
2022-07-11 11:30:00,215.76,215.87,214.89,215.32,12617.0,202.4708,202.574,201.6544,202.0579,12617.0
2022-07-11 12:00:00,215.25,215.42,215.04,215.26,19841.0,201.9922,202.1517,201.7951,202.0016,19841.0
2022-07-11 12:30:00,215.26,215.5,214.95,215.34,19682.0,202.0016,202.2268,201.7107,202.0767,19682.0
2022-07-11 13:00:00,215.33,215.97,215.22,215.85,14715.0,202.0673,202.6678,201.964,202.5552,14715.0
2022-07-11 13:30:00,215.84,216.59,215.84,216.3,15923.0,202.5459,203.2497,202.5459,202.9775,15923.0
2022-07-11 14:00:00,216.3,216.3,215.32,215.39,11666.0,202.9775,202.9775,202.0579,202.1236,11666.0
2022-07-11 14:30:00,215.34,215.57,215.05,215.05,16427.0,202.0767,202.2925,201.8045,201.8045,16427.0
2022-07-11 15:00:00,215.07,215.09,214.31,214.73,20873.0,201.8233,201.842,201.1101,201.5042,20873.0
2022-07-11 15:30:00,214.66,215.02,214.44,214.93,80681.0,201.4385,201.7764,201.2321,201.6919,80681.0
2022-07-12 09:30:00,216.09,217.26,215.63,216.61,39159.0,202.7805,203.8784,202.3488,203.2684,39159.0
2022-07-12 10:00:00,216.33,216.33,214.79,215.14,45970.0,203.0057,203.0057,201.5605,201.889,45970.0
2022-07-12 10:30:00,215.34,215.83,215.2,215.37,23781.0,202.0767,202.5365,201.9453,202.1048,23781.0
2022-07-12 11:00:00,215.5,215.74,214.98,215.37,25338.0,202.2268,202.452,201.7388,202.1048,25338.0
2022-07-12 11:30:00,215.38,215.47,214.14,214.38,22793.0,202.1142,202.1986,200.9506,201.1758,22793.0
2022-07-12 12:00:00,214.43,214.94,214.24,214.78,14423.0,201.2227,201.7013,201.0444,201.5511,14423.0
2022-07-12 12:30:00,214.83,215.37,214.63,215.32,15701.0,201.5981,202.1048,201.4104,202.0579,15701.0
2022-07-12 13:00:00,215.37,215.58,214.28,214.56,22643.0,202.1048,202.3019,201.0819,201.3447,22643.0
2022-07-12 13:30:00,214.58,214.87,214.44,214.84,17792.0,201.3635,201.6356,201.2321,201.6074,17792.0
2022-07-12 14:00:00,214.85,214.85,214.3,214.38,13036.0,201.6168,201.6168,201.1007,201.1758,13036.0
2022-07-12 14:30:00,214.38,214.43,213.73,213.75,35417.0,201.1758,201.2227,200.5658,200.5846,35417.0
2022-07-12 15:00:00,213.72,213.72,212.03,212.11,67599.0,200.5564,200.5564,198.9705,199.0456,67599.0
2022-07-12 15:30:00,212.08,212.53,211.3,212.29,143970.0,199.0174,199.4397,198.2855,199.2145,143970.0
2022-07-13 09:30:00,208.85,211.16,208.1,210.56,50229.0,195.9864,198.1541,195.2826,197.5911,50229.0
2022-07-13 10:00:00,210.6,210.86,209.68,210.39,35235.0,197.6286,197.8726,196.7653,197.4315,35235.0
2022-07-13 10:30:00,210.38,212.44,210.25,211.81,35303.0,197.4222,199.3553,197.3002,198.7641,35303.0
2022-07-13 11:00:00,211.77,212.3,211.3,211.43,25601.0,198.7265,199.2239,198.2855,198.4075,25601.0
2022-07-13 11:30:00,211.41,212.04,211.29,211.7,19094.0,198.3887,198.9799,198.2761,198.6608,19094.0
2022-07-13 12:00:00,211.77,212.33,211.61,212.28,11624.0,198.7265,199.252,198.5764,199.2051,11624.0
2022-07-13 12:30:00,212.29,212.54,211.97,212.47,40386.0,199.2145,199.4491,198.9142,199.3834,40386.0
2022-07-13 13:00:00,212.47,213.04,212.07,212.47,13862.0,199.3834,199.9183,199.0081,199.3834,13862.0
2022-07-13 13:30:00,212.46,212.58,212.11,212.36,14708.0,199.374,199.4866,199.0456,199.2802,14708.0
2022-07-13 14:00:00,212.36,212.36,211.28,212.13,44502.0,199.2802,199.2802,198.2667,199.0644,44502.0
2022-07-13 14:30:00,212.26,212.5,211.66,212.24,27424.0,199.1864,199.4116,198.6233,199.1676,27424.0
2022-07-13 15:00:00,212.27,212.32,211.42,211.51,35694.0,199.1957,199.2427,198.3981,198.4826,35694.0
2022-07-13 15:30:00,211.54,211.78,211.02,211.02,103702.0,198.5107,198.7359,198.0227,198.0227,103702.0
2022-07-14 09:30:00,208.76,208.89,207.18,207.5,41155.0,195.9019,196.0239,194.4192,194.7195,41155.0
2022-07-14 10:00:00,207.41,207.67,206.86,207.29,29272.0,194.6351,194.8791,194.119,194.5225,29272.0
2022-07-14 10:30:00,207.19,207.78,207.0,207.1,19411.0,194.4286,194.9823,194.2503,194.3442,19411.0
2022-07-14 11:00:00,207.36,208.53,207.2,208.46,24491.0,194.5882,195.6861,194.438,195.6204,24491.0
2022-07-14 11:30:00,208.5,209.58,208.37,209.39,20473.0,195.6579,196.6714,195.536,196.4931,20473.0
2022-07-14 12:00:00,209.31,209.63,208.96,208.96,12844.0,196.4181,196.7183,196.0896,196.0896,12844.0
2022-07-14 12:30:00,209.03,209.18,208.4,208.91,10162.0,196.1553,196.2961,195.5641,196.0427,10162.0
2022-07-14 13:00:00,208.91,209.53,208.63,209.45,11509.0,196.0427,196.6245,195.7799,196.5494,11509.0
2022-07-14 13:30:00,209.46,209.81,209.08,209.69,12817.0,196.5588,196.8873,196.2022,196.7746,12817.0
2022-07-14 14:00:00,209.69,211.23,209.68,211.12,20821.0,196.7746,198.2198,196.7653,198.1166,20821.0
2022-07-14 14:30:00,211.18,211.41,210.78,211.23,17675.0,198.1729,198.3887,197.7975,198.2198,17675.0
2022-07-14 15:00:00,211.23,211.75,210.97,211.75,24356.0,198.2198,198.7078,197.9758,198.7078,24356.0
2022-07-14 15:30:00,211.74,211.79,210.99,211.31,79319.0,198.6984,198.7453,197.9946,198.2949,79319.0
2022-07-15 09:30:00,213.34,215.03,212.98,213.48,102878.0,200.1998,201.7857,199.862,200.3312,102878.0
2022-07-15 10:00:00,213.71,215.01,213.51,214.38,21790.0,200.547,201.767,200.3594,201.1758,21790.0
2022-07-15 10:30:00,214.39,214.42,213.43,213.89,13243.0,201.1852,201.2133,200.2843,200.716,13243.0
2022-07-15 11:00:00,213.85,214.11,213.66,213.79,18775.0,200.6784,200.9224,200.5001,200.6221,18775.0
2022-07-15 11:30:00,213.68,214.24,213.32,213.81,20860.0,200.5189,201.0444,200.1811,200.6409,20860.0
2022-07-15 12:00:00,213.74,214.08,213.53,213.88,12267.0,200.5752,200.8943,200.3781,200.7066,12267.0
2022-07-15 12:30:00,213.91,213.95,213.49,213.58,11516.0,200.7347,200.7723,200.3406,200.4251,11516.0
2022-07-15 13:00:00,213.61,214.03,213.49,213.95,12468.0,200.4532,200.8473,200.3406,200.7723,12468.0
2022-07-15 13:30:00,214.1,214.3,213.87,213.89,14396.0,200.913,201.1007,200.6972,200.716,14396.0
2022-07-15 14:00:00,213.86,213.86,213.09,213.3,16525.0,200.6878,200.6878,199.9652,200.1623,16525.0
2022-07-15 14:30:00,213.37,213.4,213.06,213.23,16005.0,200.228,200.2561,199.9371,200.0966,16005.0
2022-07-15 15:00:00,213.23,213.78,213.19,213.31,23439.0,200.0966,200.6127,200.0591,200.1717,23439.0
2022-07-15 15:30:00,213.31,214.22,213.0,214.2,121348.0,200.1717,201.0256,199.8808,201.0069,121348.0
2022-07-18 09:30:00,214.28,215.61,214.28,214.56,44773.0,201.0819,202.33,201.0819,201.3447,44773.0
2022-07-18 10:00:00,214.72,215.36,214.49,214.82,40946.0,201.4948,202.0954,201.279,201.5887,40946.0
2022-07-18 10:30:00,214.77,215.14,214.31,214.74,33834.0,201.5418,201.889,201.1101,201.5136,33834.0
2022-07-18 11:00:00,214.79,214.82,214.22,214.24,32471.0,201.5605,201.5887,201.0256,201.0444,32471.0
2022-07-18 11:30:00,214.27,215.02,214.18,214.83,31020.0,201.0726,201.7764,200.9881,201.5981,31020.0
2022-07-18 12:00:00,214.83,214.91,214.58,214.6,29856.0,201.5981,201.6731,201.3635,201.3822,29856.0
2022-07-18 12:30:00,214.61,214.84,214.13,214.24,21831.0,201.3916,201.6074,200.9412,201.0444,21831.0
2022-07-18 13:00:00,214.24,214.47,214.08,214.47,20717.0,201.0444,201.2602,200.8943,201.2602,20717.0
2022-07-18 13:30:00,214.43,214.43,213.56,213.61,24461.0,201.2227,201.2227,200.4063,200.4532,24461.0
2022-07-18 14:00:00,213.7,213.7,212.75,212.84,25974.0,200.5377,200.5377,199.6462,199.7306,25974.0
2022-07-18 14:30:00,212.79,213.12,212.26,212.33,25730.0,199.6837,199.9934,199.1864,199.252,25730.0
2022-07-18 15:00:00,212.26,212.65,212.0,212.0,38581.0,199.1864,199.5523,198.9424,198.9424,38581.0
2022-07-18 15:30:00,211.93,211.93,210.5,211.3,171046.0,198.8767,198.8767,197.5348,198.2855,171046.0
2022-07-19 09:30:00,214.25,215.74,213.22,215.58,57891.0,201.0538,202.452,200.0872,202.3019,57891.0
2022-07-19 10:00:00,215.51,216.63,215.48,216.2,34819.0,202.2362,203.2872,202.208,202.8837,34819.0
2022-07-19 10:30:00,216.12,217.2,216.02,216.81,43917.0,202.8086,203.8221,202.7148,203.4561,43917.0
2022-07-19 11:00:00,216.95,217.44,216.68,216.95,39267.0,203.5875,204.0473,203.3341,203.5875,39267.0
2022-07-19 11:30:00,216.93,217.5,216.88,217.19,28281.0,203.5687,204.1036,203.5218,203.8127,28281.0
2022-07-19 12:00:00,217.16,217.27,216.67,217.23,25041.0,203.7846,203.8878,203.3247,203.8502,25041.0
2022-07-19 12:30:00,217.23,217.59,217.2,217.56,23341.0,203.8502,204.1881,203.8221,204.1599,23341.0
2022-07-19 13:00:00,217.6,217.72,217.42,217.54,15116.0,204.1975,204.3101,204.0285,204.1411,15116.0
2022-07-19 13:30:00,217.58,218.34,217.55,218.32,13551.0,204.1787,204.8919,204.1505,204.8731,13551.0
2022-07-19 14:00:00,218.34,218.81,218.18,218.37,25697.0,204.8919,205.3329,204.7417,204.92,25697.0
2022-07-19 14:30:00,218.4,218.63,218.11,218.58,20695.0,204.9482,205.164,204.676,205.1171,20695.0
2022-07-19 15:00:00,218.61,218.98,218.31,218.71,54373.0,205.1452,205.4925,204.8637,205.2391,54373.0
2022-07-19 15:30:00,218.78,219.39,218.62,218.93,193937.0,205.3048,205.8772,205.1546,205.4455,193937.0
2022-07-20 09:30:00,218.95,218.95,217.35,217.44,59761.0,205.4643,205.4643,203.9629,204.0473,59761.0
2022-07-20 10:00:00,217.43,217.78,216.92,217.6,47714.0,204.0379,204.3664,203.5593,204.1975,47714.0
2022-07-20 10:30:00,217.66,219.06,217.64,219.06,77397.0,204.2538,205.5675,204.235,205.5675,77397.0
2022-07-20 11:00:00,219.05,219.05,218.0,218.2,158126.0,205.5581,205.5581,204.5728,204.7605,158126.0
2022-07-20 11:30:00,218.16,218.87,218.1,218.53,49565.0,204.723,205.3892,204.6667,205.0702,49565.0
2022-07-20 12:00:00,218.49,218.62,217.57,217.57,83538.0,205.0326,205.1546,204.1693,204.1693,83538.0
2022-07-20 12:30:00,217.61,217.76,216.38,217.02,141941.0,204.2068,204.3476,203.0526,203.6532,141941.0
2022-07-20 13:00:00,216.99,216.99,215.13,215.57,60009.0,203.625,203.625,201.8796,202.2925,60009.0
2022-07-20 13:30:00,215.62,216.25,214.65,214.79,68744.0,202.3394,202.9306,201.4292,201.5605,68744.0
2022-07-20 14:00:00,214.9,216.14,214.83,216.09,43034.0,201.6638,202.8274,201.5981,202.7805,43034.0
2022-07-20 14:30:00,216.07,216.5,215.72,216.37,48360.0,202.7617,203.1652,202.4332,203.0432,48360.0
2022-07-20 15:00:00,216.38,216.71,216.03,216.46,75565.0,203.0526,203.3623,202.7242,203.1277,75565.0
2022-07-20 15:30:00,216.46,216.6,215.95,216.0,299112.0,203.1277,203.259,202.6491,202.696,299112.0
2022-07-21 09:30:00,215.74,216.82,215.24,215.88,145569.0,202.452,203.4655,201.9828,202.5834,145569.0
2022-07-21 10:00:00,216.06,216.82,214.74,215.08,137200.0,202.7523,203.4655,201.5136,201.8327,137200.0
2022-07-21 10:30:00,215.06,215.82,214.72,215.82,75585.0,201.8139,202.5271,201.4948,202.5271,75585.0
2022-07-21 11:00:00,215.72,216.0,215.07,215.54,47934.0,202.4332,202.696,201.8233,202.2643,47934.0
2022-07-21 11:30:00,215.51,217.07,215.5,216.89,83567.0,202.2362,203.7001,202.2268,203.5312,83567.0
2022-07-21 12:00:00,216.9,217.6,216.84,217.15,75070.0,203.5406,204.1975,203.4843,203.7752,75070.0
2022-07-21 12:30:00,217.16,217.56,216.95,217.01,50421.0,203.7846,204.1599,203.5875,203.6438,50421.0
2022-07-21 13:00:00,217.01,217.15,216.75,216.93,23471.0,203.6438,203.7752,203.3998,203.5687,23471.0
2022-07-21 13:30:00,216.93,217.09,216.56,217.03,48850.0,203.5687,203.7189,203.2215,203.6626,48850.0
2022-07-21 14:00:00,217.04,218.07,217.04,217.88,43968.0,203.6719,204.6385,203.6719,204.4602,43968.0
2022-07-21 14:30:00,217.8,217.81,217.32,217.51,31958.0,204.3851,204.3945,203.9347,204.113,31958.0
2022-07-21 15:00:00,217.5,218.38,217.43,218.24,51681.0,204.1036,204.9294,204.0379,204.798,51681.0
2022-07-21 15:30:00,218.23,218.35,217.24,218.05,215575.0,204.7886,204.9013,203.8596,204.6197,215575.0
2022-07-22 09:30:00,218.86,222.37,218.77,221.4,74238.0,205.3798,208.6737,205.2954,207.7634,74238.0
2022-07-22 10:00:00,221.62,222.05,221.23,221.83,27479.0,207.9699,208.3734,207.6039,208.1669,27479.0
2022-07-22 10:30:00,221.86,222.31,221.1,221.66,34051.0,208.1951,208.6174,207.4819,208.0074,34051.0
2022-07-22 11:00:00,221.55,221.55,220.74,220.93,19683.0,207.9042,207.9042,207.1441,207.3223,19683.0
2022-07-22 11:30:00,220.86,221.79,220.67,221.45,85892.0,207.2567,208.1294,207.0784,207.8103,85892.0
2022-07-22 12:00:00,221.58,221.66,220.84,221.36,27651.0,207.9323,208.0074,207.2379,207.7259,27651.0
2022-07-22 12:30:00,221.37,221.6,220.74,221.27,39506.0,207.7352,207.9511,207.1441,207.6414,39506.0
2022-07-22 13:00:00,221.28,221.38,220.56,220.77,30729.0,207.6508,207.7446,206.9751,207.1722,30729.0
2022-07-22 13:30:00,220.56,220.68,219.94,220.22,30357.0,206.9751,207.0877,206.3933,206.6561,30357.0
2022-07-22 14:00:00,220.28,220.28,219.37,219.66,27545.0,206.7124,206.7124,205.8584,206.1306,27545.0
2022-07-22 14:30:00,219.73,219.85,219.26,219.64,29272.0,206.1963,206.3089,205.7552,206.1118,29272.0
2022-07-22 15:00:00,219.59,219.95,219.32,219.9,42751.0,206.0649,206.4027,205.8115,206.3558,42751.0
2022-07-22 15:30:00,219.93,220.46,219.31,220.4,167682.0,206.3839,206.8813,205.8021,206.825,167682.0
2022-07-25 09:30:00,221.0,221.22,218.8,219.49,64257.0,207.388,207.5945,205.3235,205.971,64257.0
2022-07-25 10:00:00,219.43,219.76,218.55,219.17,31677.0,205.9147,206.2244,205.0889,205.6708,31677.0
2022-07-25 10:30:00,219.11,220.43,218.87,220.29,43014.0,205.6144,206.8531,205.3892,206.7218,43014.0
2022-07-25 11:00:00,220.31,220.31,219.02,219.67,30212.0,206.7405,206.7405,205.53,206.14,30212.0
2022-07-25 11:30:00,219.59,220.18,219.59,219.64,15439.0,206.0649,206.6185,206.0649,206.1118,15439.0
2022-07-25 12:00:00,219.56,219.58,218.72,218.96,15906.0,206.0367,206.0555,205.2485,205.4737,15906.0
2022-07-25 12:30:00,218.98,219.31,218.75,218.75,13779.0,205.4925,205.8021,205.2766,205.2766,13779.0
2022-07-25 13:00:00,218.66,218.92,218.38,218.42,15674.0,205.1922,205.4362,204.9294,204.9669,15674.0
2022-07-25 13:30:00,218.44,218.5,217.7,217.7,14566.0,204.9857,205.042,204.2913,204.2913,14566.0
2022-07-25 14:00:00,217.71,217.82,217.26,217.43,12322.0,204.3007,204.4039,203.8784,204.0379,12322.0
2022-07-25 14:30:00,217.44,217.56,217.08,217.14,18397.0,204.0473,204.1599,203.7095,203.7658,18397.0
2022-07-25 15:00:00,217.08,217.37,216.88,216.99,31235.0,203.7095,203.9816,203.5218,203.625,31235.0
2022-07-25 15:30:00,216.91,218.53,216.85,218.39,68685.0,203.55,205.0702,203.4936,204.9388,68685.0
2022-07-26 09:30:00,218.15,220.0,217.68,217.94,101097.0,204.7136,206.4496,204.2725,204.5165,101097.0
2022-07-26 10:00:00,217.86,218.24,217.09,217.25,41455.0,204.4414,204.798,203.7189,203.869,41455.0
2022-07-26 10:30:00,217.25,217.28,216.36,216.61,55456.0,203.869,203.8972,203.0338,203.2684,55456.0
2022-07-26 11:00:00,216.61,217.01,216.41,216.67,40963.0,203.2684,203.6438,203.0807,203.3247,40963.0
2022-07-26 11:30:00,216.62,217.19,216.43,217.08,24435.0,203.2778,203.8127,203.0995,203.7095,24435.0
2022-07-26 12:00:00,217.17,218.06,217.09,217.83,41619.0,203.7939,204.6291,203.7189,204.4133,41619.0
2022-07-26 12:30:00,217.94,218.43,217.57,218.37,28916.0,204.5165,204.9763,204.1693,204.92,28916.0
2022-07-26 13:00:00,218.34,218.63,217.98,218.49,35789.0,204.8919,205.164,204.554,205.0326,35789.0
2022-07-26 13:30:00,218.44,218.55,217.93,218.11,29964.0,204.9857,205.0889,204.5071,204.676,29964.0
2022-07-26 14:00:00,218.24,218.79,217.74,217.77,30571.0,204.798,205.3142,204.3288,204.357,30571.0
2022-07-26 14:30:00,217.75,217.76,217.36,217.45,20873.0,204.3382,204.3476,203.9722,204.0567,20873.0
2022-07-26 15:00:00,217.4,217.58,216.95,217.16,38770.0,204.0098,204.1787,203.5875,203.7846,38770.0
2022-07-26 15:30:00,217.28,218.36,216.97,217.9,150906.0,203.8972,204.9106,203.6063,204.479,150906.0
2022-07-27 09:30:00,220.24,226.19,218.59,225.73,182898.0,206.6748,212.2584,205.1265,211.8267,182898.0
2022-07-27 10:00:00,225.57,228.69,225.17,228.68,123415.0,211.6766,214.6044,211.3012,214.595,123415.0
2022-07-27 10:30:00,228.57,230.25,228.3,230.16,91474.0,214.4918,216.0683,214.2384,215.9838,91474.0
2022-07-27 11:00:00,230.22,231.07,228.43,228.84,75657.0,216.0402,216.8378,214.3604,214.7452,75657.0
2022-07-27 11:30:00,228.76,229.72,228.28,229.37,47294.0,214.6701,215.571,214.2196,215.2425,47294.0
2022-07-27 12:00:00,229.45,230.46,229.33,230.24,47674.0,215.3176,216.2654,215.205,216.0589,47674.0
2022-07-27 12:30:00,230.26,230.34,228.77,228.78,31866.0,216.0777,216.1528,214.6795,214.6888,31866.0
2022-07-27 13:00:00,228.78,228.98,228.29,228.89,25484.0,214.6888,214.8765,214.229,214.7921,25484.0
2022-07-27 13:30:00,229.0,230.37,228.91,229.99,28870.0,214.8953,216.1809,214.8108,215.8243,28870.0
2022-07-27 14:00:00,230.08,231.01,229.46,230.15,41235.0,215.9088,216.7815,215.327,215.9745,41235.0
2022-07-27 14:30:00,230.12,232.42,229.53,231.96,77751.0,215.9463,218.1047,215.3927,217.673,77751.0
2022-07-27 15:00:00,232.04,234.33,231.99,234.26,109001.0,217.7481,219.897,217.7011,219.8313,109001.0
2022-07-27 15:30:00,234.35,234.69,232.97,234.04,373148.0,219.9158,220.2348,218.6208,219.6249,373148.0
2022-07-28 09:30:00,235.0,236.74,234.09,234.19,108536.0,220.5257,222.1586,219.6718,219.7656,108536.0
2022-07-28 10:00:00,234.29,234.92,233.02,234.79,45339.0,219.8595,220.4507,218.6677,220.3287,45339.0
2022-07-28 10:30:00,234.9,236.96,234.72,236.79,44273.0,220.4319,222.365,220.263,222.2055,44273.0
2022-07-28 11:00:00,236.8,237.74,236.61,237.57,45994.0,222.2149,223.097,222.0366,222.9374,45994.0
2022-07-28 11:30:00,237.69,238.69,237.05,237.95,59371.0,223.0501,223.9885,222.4495,223.294,59371.0
2022-07-28 12:00:00,237.89,238.4,237.65,238.22,35423.0,223.2377,223.7163,223.0125,223.5474,35423.0
2022-07-28 12:30:00,238.17,238.38,237.7,238.25,27494.0,223.5005,223.6976,223.0594,223.5756,27494.0
2022-07-28 13:00:00,238.22,239.24,237.73,239.24,31098.0,223.5474,224.5046,223.0876,224.5046,31098.0
2022-07-28 13:30:00,239.24,240.26,239.24,240.07,48887.0,224.5046,225.4618,224.5046,225.2835,48887.0
2022-07-28 14:00:00,240.0,240.0,239.25,239.5,58838.0,225.2178,225.2178,224.514,224.7486,58838.0
2022-07-28 14:30:00,239.48,239.93,239.19,239.9,54264.0,224.7298,225.1521,224.4577,225.1239,54264.0
2022-07-28 15:00:00,239.85,240.27,239.47,240.16,76819.0,225.077,225.4711,224.7204,225.3679,76819.0
2022-07-28 15:30:00,240.14,240.14,239.16,239.46,205878.0,225.3492,225.3492,224.4295,224.711,205878.0
2022-07-29 09:30:00,239.78,240.37,238.1,239.67,128434.0,225.0113,225.565,223.4348,224.9081,128434.0
2022-07-29 10:00:00,239.52,240.56,239.21,240.15,50881.0,224.7673,225.7433,224.4764,225.3585,50881.0
2022-07-29 10:30:00,240.18,240.51,239.74,239.74,45291.0,225.3867,225.6964,224.9738,224.9738,45291.0
2022-07-29 11:00:00,239.76,239.86,238.11,238.18,41283.0,224.9926,225.0864,223.4442,223.5099,41283.0
2022-07-29 11:30:00,238.21,239.22,237.81,239.13,34794.0,223.538,224.4858,223.1627,224.4014,34794.0
2022-07-29 12:00:00,239.2,239.58,238.84,239.34,18858.0,224.4671,224.8236,224.1292,224.5984,18858.0
2022-07-29 12:30:00,239.35,239.74,238.97,239.63,14965.0,224.6078,224.9738,224.2512,224.8706,14965.0
2022-07-29 13:00:00,239.55,239.73,239.19,239.31,17168.0,224.7955,224.9644,224.4577,224.5703,17168.0
2022-07-29 13:30:00,239.32,239.99,239.13,239.85,27509.0,224.5797,225.2084,224.4014,225.077,27509.0
2022-07-29 14:00:00,239.91,240.39,239.69,240.39,30621.0,225.1333,225.5838,224.9269,225.5838,30621.0
2022-07-29 14:30:00,240.35,240.66,240.14,240.63,17983.0,225.5462,225.8371,225.3492,225.809,17983.0
2022-07-29 15:00:00,240.7,241.6,240.65,241.6,32894.0,225.8747,226.7192,225.8277,226.7192,32894.0
2022-07-29 15:30:00,241.55,242.04,240.89,241.23,150054.0,226.6723,227.1321,226.053,226.372,150054.0
2022-08-01 09:30:00,240.14,241.86,239.56,241.34,65717.0,225.3492,226.9632,224.8049,226.4752,65717.0
2022-08-01 10:00:00,241.31,242.17,240.44,240.66,39050.0,226.4471,227.2541,225.6307,225.8371,39050.0
2022-08-01 10:30:00,240.73,242.51,240.73,242.26,27827.0,225.9028,227.5732,225.9028,227.3386,27827.0
2022-08-01 11:00:00,242.28,242.28,241.05,242.07,26447.0,227.3573,227.3573,226.2031,227.1603,26447.0
2022-08-01 11:30:00,241.99,242.34,241.61,242.15,17306.0,227.0852,227.4137,226.7286,227.2354,17306.0
2022-08-01 12:00:00,242.13,242.18,241.08,241.52,17702.0,227.2166,227.2635,226.2313,226.6442,17702.0
2022-08-01 12:30:00,241.57,242.47,241.42,242.45,39080.0,226.6911,227.5356,226.5503,227.5169,39080.0
2022-08-01 13:00:00,242.46,242.51,241.43,241.43,26437.0,227.5263,227.5732,226.5597,226.5597,26437.0
2022-08-01 13:30:00,241.48,241.56,240.71,241.14,19098.0,226.6066,226.6817,225.884,226.2876,19098.0
2022-08-01 14:00:00,241.12,241.12,240.54,240.65,25322.0,226.2688,226.2688,225.7245,225.8277,25322.0
2022-08-01 14:30:00,240.64,241.81,240.51,241.68,23344.0,225.8184,226.9163,225.6964,226.7943,23344.0
2022-08-01 15:00:00,241.58,241.59,241.05,241.26,23621.0,226.7005,226.7098,226.2031,226.4002,23621.0
2022-08-01 15:30:00,241.23,241.68,240.94,241.34,126076.0,226.372,226.7943,226.0999,226.4752,126076.0
2022-08-02 09:30:00,241.76,241.76,238.7,239.49,43075.0,226.8694,226.8694,223.9978,224.7392,43075.0
2022-08-02 10:00:00,239.55,240.31,239.02,240.31,22949.0,224.7955,225.5087,224.2981,225.5087,22949.0
2022-08-02 10:30:00,240.48,240.89,239.91,240.27,32857.0,225.6682,226.053,225.1333,225.4711,32857.0
2022-08-02 11:00:00,240.19,240.61,239.88,240.25,31261.0,225.3961,225.7902,225.1052,225.4524,31261.0
2022-08-02 11:30:00,240.34,240.77,239.84,240.67,59471.0,225.5368,225.9404,225.0676,225.8465,59471.0
2022-08-02 12:00:00,240.68,242.0,240.68,241.86,29899.0,225.8559,227.0946,225.8559,226.9632,29899.0
2022-08-02 12:30:00,241.83,242.59,241.75,242.25,25442.0,226.9351,227.6483,226.86,227.3292,25442.0
2022-08-02 13:00:00,242.26,242.34,241.21,241.29,20029.0,227.3386,227.4137,226.3533,226.4283,20029.0
2022-08-02 13:30:00,241.22,241.22,240.11,240.42,29258.0,226.3626,226.3626,225.321,225.6119,29258.0
2022-08-02 14:00:00,240.55,241.4,240.28,241.4,23752.0,225.7339,226.5315,225.4805,226.5315,23752.0
2022-08-02 14:30:00,241.39,241.45,240.65,240.77,24297.0,226.5222,226.5785,225.8277,225.9404,24297.0
2022-08-02 15:00:00,240.86,241.06,240.41,240.96,24417.0,226.0248,226.2125,225.6025,226.1186,24417.0
2022-08-02 15:30:00,240.97,241.39,240.45,240.64,109022.0,226.128,226.5222,225.6401,225.8184,109022.0
2022-08-03 09:30:00,241.62,242.42,240.64,241.24,53773.0,226.738,227.4887,225.8184,226.3814,53773.0
2022-08-03 10:00:00,241.15,241.58,240.05,241.01,47240.0,226.2969,226.7005,225.2647,226.1656,47240.0
2022-08-03 10:30:00,240.91,241.56,240.45,241.33,21612.0,226.0717,226.6817,225.6401,226.4659,21612.0
2022-08-03 11:00:00,241.43,242.67,241.3,242.42,28491.0,226.5597,227.7233,226.4377,227.4887,28491.0
2022-08-03 11:30:00,242.47,243.15,242.21,242.99,20546.0,227.5356,228.1738,227.2917,228.0236,20546.0
2022-08-03 12:00:00,243.04,243.56,242.72,242.76,27099.0,228.0705,228.5585,227.7702,227.8078,27099.0
2022-08-03 12:30:00,242.81,243.69,242.76,243.52,20841.0,227.8547,228.6805,227.8078,228.521,20841.0
2022-08-03 13:00:00,243.45,243.71,242.89,243.64,19245.0,228.4553,228.6993,227.9298,228.6336,19245.0
2022-08-03 13:30:00,243.7,243.72,243.26,243.61,32529.0,228.6899,228.7087,228.277,228.6054,32529.0
2022-08-03 14:00:00,243.53,244.42,243.44,244.38,29429.0,228.5304,229.3655,228.4459,229.328,29429.0
2022-08-03 14:30:00,244.35,244.65,244.15,244.59,19259.0,229.2999,229.5814,229.1122,229.5251,19259.0
2022-08-03 15:00:00,244.56,244.9,244.51,244.76,39346.0,229.4969,229.816,229.45,229.6846,39346.0
2022-08-03 15:30:00,244.74,245.57,244.21,244.32,136231.0,229.6658,230.4447,229.1685,229.2717,136231.0
2022-08-04 09:30:00,244.69,244.99,242.91,243.88,55303.0,229.6189,229.9004,227.9485,228.8588,55303.0
2022-08-04 10:00:00,243.77,244.48,242.98,243.04,26931.0,228.7556,229.4218,228.0142,228.0705,26931.0
2022-08-04 10:30:00,243.02,244.21,242.82,243.38,31845.0,228.0518,229.1685,227.8641,228.3896,31845.0
2022-08-04 11:00:00,243.37,243.67,242.6,242.85,39612.0,228.3802,228.6617,227.6576,227.8922,39612.0
2022-08-04 11:30:00,242.93,243.48,242.9,243.18,55803.0,227.9673,228.4834,227.9392,228.2019,55803.0
2022-08-04 12:00:00,243.21,243.95,243.0,243.95,47891.0,228.2301,228.9245,228.033,228.9245,47891.0
2022-08-04 12:30:00,243.86,243.97,242.29,242.58,31086.0,228.84,228.9433,227.3667,227.6389,31086.0
2022-08-04 13:00:00,242.56,243.15,242.53,243.07,27773.0,227.6201,228.1738,227.5919,228.0987,27773.0
2022-08-04 13:30:00,243.04,243.7,243.0,243.49,26569.0,228.0705,228.6899,228.033,228.4928,26569.0
2022-08-04 14:00:00,243.51,243.52,242.88,243.25,15710.0,228.5116,228.521,227.9204,228.2676,15710.0
2022-08-04 14:30:00,243.27,243.59,243.17,243.34,26862.0,228.2864,228.5867,228.1925,228.3521,26862.0
2022-08-04 15:00:00,243.16,243.89,243.16,243.86,38153.0,228.1831,228.8682,228.1831,228.84,38153.0
2022-08-04 15:30:00,243.8,244.09,243.19,243.99,119887.0,228.7837,229.0559,228.2113,228.962,119887.0
2022-08-05 09:30:00,241.08,243.46,241.08,243.04,110840.0,226.2313,228.4647,226.2313,228.0705,110840.0
2022-08-05 10:00:00,243.21,245.5,243.06,244.63,28886.0,228.2301,230.379,228.0893,229.5626,28886.0
2022-08-05 10:30:00,244.75,245.0,244.19,244.66,25952.0,229.6752,229.9098,229.1497,229.5908,25952.0
2022-08-05 11:00:00,244.64,244.91,243.42,243.42,36141.0,229.572,229.8254,228.4271,228.4271,36141.0
2022-08-05 11:30:00,243.41,244.16,243.41,244.16,19921.0,228.4177,229.1216,228.4177,229.1216,19921.0
2022-08-05 12:00:00,244.21,245.19,244.05,245.16,16422.0,229.1685,230.0881,229.0183,230.06,16422.0
2022-08-05 12:30:00,245.14,245.98,244.83,245.9,22045.0,230.0412,230.8295,229.7503,230.7544,22045.0
2022-08-05 13:00:00,245.92,246.73,245.78,246.33,28568.0,230.7732,231.5333,230.6418,231.1579,28568.0
2022-08-05 13:30:00,246.43,246.85,246.24,246.37,17729.0,231.2517,231.6459,231.0734,231.1954,17729.0
2022-08-05 14:00:00,246.34,246.39,245.67,245.67,19912.0,231.1673,231.2142,230.5385,230.5385,19912.0
2022-08-05 14:30:00,245.68,246.24,245.46,246.06,14405.0,230.5479,231.0734,230.3415,230.9045,14405.0
2022-08-05 15:00:00,246.22,246.56,245.86,245.98,28213.0,231.0547,231.3737,230.7168,230.8295,28213.0
2022-08-05 15:30:00,245.99,247.44,245.98,247.2,115305.0,230.8388,232.1995,230.8295,231.9743,115305.0
2022-08-08 09:30:00,249.15,251.38,248.77,250.37,96015.0,233.8042,235.8969,233.4476,234.9491,96015.0
2022-08-08 10:00:00,250.5,251.13,250.11,250.91,54316.0,235.0711,235.6623,234.7051,235.4558,54316.0
2022-08-08 10:30:00,250.92,251.08,250.35,250.99,47628.0,235.4652,235.6153,234.9303,235.5309,47628.0
2022-08-08 11:00:00,250.98,251.14,249.42,249.59,54905.0,235.5215,235.6716,234.0576,234.2171,54905.0
2022-08-08 11:30:00,249.6,249.81,248.05,249.01,34244.0,234.2265,234.4236,232.772,233.6728,34244.0
2022-08-08 12:00:00,249.0,249.0,247.27,247.7,21448.0,233.6634,233.6634,232.04,232.4435,21448.0
2022-08-08 12:30:00,247.76,248.21,247.54,248.13,10345.0,232.4998,232.9221,232.2934,232.847,10345.0
2022-08-08 13:00:00,248.01,248.47,247.76,247.76,13328.0,232.7344,233.1661,232.4998,232.4998,13328.0
2022-08-08 13:30:00,247.72,248.45,247.38,248.38,15333.0,232.4623,233.1473,232.1432,233.0816,15333.0
2022-08-08 14:00:00,248.3,248.31,247.61,247.85,10737.0,233.0066,233.0159,232.3591,232.5843,10737.0
2022-08-08 14:30:00,248.0,248.61,247.86,248.08,21652.0,232.725,233.2975,232.5937,232.8001,21652.0
2022-08-08 15:00:00,248.2,248.55,247.72,248.27,25934.0,232.9127,233.2412,232.4623,232.9784,25934.0
2022-08-08 15:30:00,248.15,248.99,248.02,248.59,95144.0,232.8658,233.6541,232.7438,233.2787,95144.0
2022-08-09 09:30:00,248.74,249.06,247.36,248.99,67788.0,233.4195,233.7197,232.1245,233.6541,67788.0
2022-08-09 10:00:00,248.88,250.02,248.87,250.02,28076.0,233.5508,234.6206,233.5415,234.6206,28076.0
2022-08-09 10:30:00,250.03,250.66,249.88,250.4,22358.0,234.63,235.2212,234.4892,234.9772,22358.0
2022-08-09 11:00:00,250.38,251.32,249.98,251.12,28103.0,234.9584,235.8406,234.5831,235.6529,28103.0
2022-08-09 11:30:00,251.12,251.57,251.05,251.13,24321.0,235.6529,236.0752,235.5872,235.6623,24321.0
2022-08-09 12:00:00,251.06,251.14,249.86,250.18,31334.0,235.5966,235.6716,234.4705,234.7708,31334.0
2022-08-09 12:30:00,250.04,250.51,249.96,250.3,16106.0,234.6394,235.0804,234.5643,234.8834,16106.0
2022-08-09 13:00:00,250.38,250.46,249.56,249.85,36515.0,234.9584,235.0335,234.189,234.4611,36515.0
2022-08-09 13:30:00,249.83,250.44,249.58,250.01,23944.0,234.4423,235.0148,234.2077,234.6112,23944.0
2022-08-09 14:00:00,249.91,250.21,249.2,249.22,25940.0,234.5174,234.7989,233.8511,233.8699,25940.0
2022-08-09 14:30:00,249.22,250.21,249.16,250.03,21529.0,233.8699,234.7989,233.8136,234.63,21529.0
2022-08-09 15:00:00,250.0,250.17,249.68,249.8,26058.0,234.6019,234.7614,234.3016,234.4142,26058.0
2022-08-09 15:30:00,249.82,250.05,249.23,249.81,141125.0,234.4329,234.6488,233.8793,234.4236,141125.0
2022-08-10 09:30:00,255.13,255.18,251.87,253.26,69728.0,239.4159,239.4628,236.3567,237.6611,69728.0
2022-08-10 10:00:00,253.25,253.63,252.53,253.17,35121.0,237.6517,238.0083,236.976,237.5766,35121.0
2022-08-10 10:30:00,253.1,253.55,252.9,253.16,31584.0,237.5109,237.9332,237.3232,237.5672,31584.0
2022-08-10 11:00:00,253.17,253.58,252.17,252.42,36756.0,237.5766,237.9614,236.6382,236.8728,36756.0
2022-08-10 11:30:00,252.5,253.13,252.33,252.95,42214.0,236.9479,237.5391,236.7883,237.3702,42214.0
2022-08-10 12:00:00,252.99,253.13,252.13,252.29,18310.0,237.4077,237.5391,236.6007,236.7508,18310.0
2022-08-10 12:30:00,252.27,252.59,252.06,252.39,20413.0,236.732,237.0323,236.535,236.8446,20413.0
2022-08-10 13:00:00,252.35,252.35,251.75,251.75,26794.0,236.8071,236.8071,236.2441,236.2441,26794.0
2022-08-10 13:30:00,251.75,252.49,251.44,252.36,32839.0,236.2441,236.9385,235.9532,236.8165,32839.0
2022-08-10 14:00:00,252.31,252.38,251.68,251.76,20564.0,236.7696,236.8353,236.1784,236.2534,20564.0
2022-08-10 14:30:00,251.74,251.98,251.04,251.09,42077.0,236.2347,236.4599,235.5778,235.6247,42077.0
2022-08-10 15:00:00,251.1,251.93,251.01,251.91,50059.0,235.6341,236.413,235.5496,236.3942,50059.0
2022-08-10 15:30:00,251.91,252.67,251.53,252.47,190575.0,236.3942,237.1074,236.0376,236.9197,190575.0
2022-08-11 09:30:00,252.65,253.3,250.28,250.46,127570.0,237.0886,237.6986,234.8646,235.0335,127570.0
2022-08-11 10:00:00,250.46,251.62,250.33,251.31,64016.0,235.0335,236.1221,234.9115,235.8312,64016.0
2022-08-11 10:30:00,251.48,252.14,250.87,250.98,114217.0,235.9907,236.61,235.4183,235.5215,114217.0
2022-08-11 11:00:00,251.0,251.0,250.3,250.5,31057.0,235.5403,235.5403,234.8834,235.0711,31057.0
2022-08-11 11:30:00,250.48,250.9,250.42,250.55,26097.0,235.0523,235.4464,234.996,235.118,26097.0
2022-08-11 12:00:00,250.49,251.12,249.98,251.1,30591.0,235.0617,235.6529,234.5831,235.6341,30591.0
2022-08-11 12:30:00,251.12,251.71,251.11,251.71,25923.0,235.6529,236.2065,235.6435,236.2065,25923.0
2022-08-11 13:00:00,251.68,252.35,251.38,251.8,34952.0,236.1784,236.8071,235.8969,236.291,34952.0
2022-08-11 13:30:00,251.83,251.95,251.15,251.57,35153.0,236.3191,236.4317,235.681,236.0752,35153.0
2022-08-11 14:00:00,251.59,251.59,250.54,250.75,28433.0,236.0939,236.0939,235.1086,235.3057,28433.0
2022-08-11 14:30:00,250.62,250.85,250.26,250.7,34980.0,235.1837,235.3995,234.8458,235.2587,34980.0
2022-08-11 15:00:00,250.72,250.94,250.32,250.73,31880.0,235.2775,235.484,234.9021,235.2869,31880.0
2022-08-11 15:30:00,250.71,251.03,250.02,250.22,146524.0,235.2681,235.5684,234.6206,234.8083,146524.0
2022-08-12 09:30:00,251.8,252.35,251.0,252.16,49285.0,236.291,236.8071,235.5403,236.6288,49285.0
2022-08-12 10:00:00,252.08,252.74,251.44,252.2,18089.0,236.5537,237.1731,235.9532,236.6663,18089.0
2022-08-12 10:30:00,252.4,253.08,252.3,252.86,18025.0,236.854,237.4921,236.7602,237.2857,18025.0
2022-08-12 11:00:00,252.98,254.1,252.96,253.89,30357.0,237.3983,238.4493,237.3795,238.2523,30357.0
2022-08-12 11:30:00,253.82,254.18,253.59,253.68,16032.0,238.1866,238.5244,237.9707,238.0552,16032.0
2022-08-12 12:00:00,253.71,254.39,253.56,254.11,12720.0,238.0833,238.7215,237.9426,238.4587,12720.0
2022-08-12 12:30:00,254.21,254.59,254.11,254.5,16598.0,238.5525,238.9091,238.4587,238.8247,16598.0
2022-08-12 13:00:00,254.46,254.89,254.26,254.81,14020.0,238.7871,239.1907,238.5995,239.1156,14020.0
2022-08-12 13:30:00,254.85,254.95,254.62,254.87,15615.0,239.1531,239.247,238.9373,239.1719,15615.0
2022-08-12 14:00:00,254.87,255.09,254.83,255.06,22931.0,239.1719,239.3783,239.1344,239.3502,22931.0
2022-08-12 14:30:00,255.09,255.71,255.09,255.51,27948.0,239.3783,239.9602,239.3783,239.7725,27948.0
2022-08-12 15:00:00,255.54,256.48,255.54,256.43,60591.0,239.8006,240.6827,239.8006,240.6358,60591.0
2022-08-12 15:30:00,256.42,257.16,256.38,256.77,191803.0,240.6264,241.3208,240.5889,240.9549,191803.0
2022-08-15 09:30:00,255.47,256.82,255.04,256.67,64556.0,239.7349,241.0018,239.3314,240.861,64556.0
2022-08-15 10:00:00,256.68,257.83,256.42,257.83,37022.0,240.8704,241.9496,240.6264,241.9496,37022.0
2022-08-15 10:30:00,257.8,258.19,257.57,257.79,24272.0,241.9214,242.2874,241.7056,241.912,24272.0
2022-08-15 11:00:00,257.72,258.37,257.11,258.37,33120.0,241.8464,242.4563,241.2739,242.4563,33120.0
2022-08-15 11:30:00,258.43,259.06,257.89,258.74,20922.0,242.5126,243.1038,242.0059,242.8035,20922.0
2022-08-15 12:00:00,258.82,259.09,258.47,258.9,21489.0,242.8786,243.132,242.5502,242.9537,21489.0
2022-08-15 12:30:00,258.98,259.39,258.98,259.29,19288.0,243.0288,243.4135,243.0288,243.3197,19288.0
2022-08-15 13:00:00,259.32,259.59,259.05,259.41,18433.0,243.3478,243.6012,243.0944,243.4323,18433.0
2022-08-15 13:30:00,259.37,259.42,258.69,259.09,18306.0,243.3947,243.4417,242.7566,243.132,18306.0
2022-08-15 14:00:00,259.1,259.23,258.82,259.07,22520.0,243.1414,243.2634,242.8786,243.1132,22520.0
2022-08-15 14:30:00,259.1,259.8,259.1,259.8,15756.0,243.1414,243.7982,243.1414,243.7982,15756.0
2022-08-15 15:00:00,259.79,259.86,259.38,259.73,33802.0,243.7889,243.8545,243.4041,243.7326,33802.0
2022-08-15 15:30:00,259.7,259.92,259.54,259.71,130861.0,243.7044,243.9109,243.5543,243.7138,130861.0
2022-08-16 09:30:00,258.23,259.51,257.72,258.95,92085.0,242.3249,243.5261,241.8464,243.0006,92085.0
2022-08-16 10:00:00,259.11,259.7,259.09,259.63,27725.0,243.1507,243.7044,243.132,243.6387,27725.0
2022-08-16 10:30:00,259.56,259.59,258.9,259.13,25993.0,243.573,243.6012,242.9537,243.1695,25993.0
2022-08-16 11:00:00,259.17,259.86,258.78,259.86,15679.0,243.207,243.8545,242.8411,243.8545,15679.0
2022-08-16 11:30:00,259.75,259.91,259.38,259.59,15665.0,243.7513,243.9015,243.4041,243.6012,15665.0
2022-08-16 12:00:00,259.56,259.82,259.44,259.69,14982.0,243.573,243.817,243.4604,243.695,14982.0
2022-08-16 12:30:00,259.67,259.88,259.35,259.47,10965.0,243.6763,243.8733,243.376,243.4886,10965.0
2022-08-16 13:00:00,259.48,260.25,259.35,260.18,32126.0,243.498,244.2205,243.376,244.1548,32126.0
2022-08-16 13:30:00,260.2,260.32,260.09,260.11,16193.0,244.1736,244.2862,244.0704,244.0892,16193.0
2022-08-16 14:00:00,260.1,260.58,259.99,260.25,23899.0,244.0798,244.5302,243.9765,244.2205,23899.0
2022-08-16 14:30:00,260.25,260.27,258.86,259.38,25213.0,244.2205,244.2393,242.9161,243.4041,25213.0
2022-08-16 15:00:00,259.38,259.88,259.03,259.77,24531.0,243.4041,243.8733,243.0757,243.7701,24531.0
2022-08-16 15:30:00,259.79,260.65,259.79,260.07,129264.0,243.7889,244.5959,243.7889,244.0516,129264.0
2022-08-17 09:30:00,258.46,260.16,257.93,260.06,46587.0,242.5408,244.1361,242.0434,244.0422,46587.0
2022-08-17 10:00:00,260.08,260.23,259.39,259.86,26633.0,244.061,244.2018,243.4135,243.8545,26633.0
2022-08-17 10:30:00,259.94,260.67,259.64,260.33,26631.0,243.9296,244.6147,243.6481,244.2956,26631.0
2022-08-17 11:00:00,260.4,261.08,260.21,261.08,32892.0,244.3613,244.9994,244.183,244.9994,32892.0
2022-08-17 11:30:00,261.06,261.48,260.03,260.1,45364.0,244.9806,245.3748,244.0141,244.0798,45364.0
2022-08-17 12:00:00,260.17,260.94,259.8,260.94,33830.0,244.1455,244.868,243.7982,244.868,33830.0
2022-08-17 12:30:00,260.89,261.54,260.85,261.05,15756.0,244.8211,245.4311,244.7836,244.9713,15756.0
2022-08-17 13:00:00,260.98,261.14,260.42,260.78,19303.0,244.9056,245.0557,244.3801,244.7179,19303.0
2022-08-17 13:30:00,260.77,260.95,260.21,260.44,21887.0,244.7085,244.8774,244.183,244.3988,21887.0
2022-08-17 14:00:00,260.44,261.54,260.41,261.11,35638.0,244.3988,245.4311,244.3707,245.0276,35638.0
2022-08-17 14:30:00,261.13,261.2,260.65,260.65,19344.0,245.0463,245.112,244.5959,244.5959,19344.0
2022-08-17 15:00:00,260.6,260.92,259.99,260.7,35358.0,244.549,244.8493,243.9765,244.6428,35358.0
2022-08-17 15:30:00,260.71,261.0,260.36,260.71,114537.0,244.6522,244.9243,244.3238,244.6522,114537.0
2022-08-18 09:30:00,260.37,261.49,260.14,260.48,46211.0,244.3331,245.3842,244.1173,244.4364,46211.0
2022-08-18 10:00:00,260.23,260.23,259.65,259.71,37783.0,244.2018,244.2018,243.6575,243.7138,37783.0
2022-08-18 10:30:00,259.71,260.54,259.55,260.12,25051.0,243.7138,244.4927,243.5636,244.0985,25051.0
2022-08-18 11:00:00,260.17,260.83,260.04,260.55,10782.0,244.1455,244.7648,244.0235,244.5021,10782.0
2022-08-18 11:30:00,260.6,260.8,260.39,260.52,10933.0,244.549,244.7367,244.3519,244.4739,10933.0
2022-08-18 12:00:00,260.55,260.8,259.86,259.87,21420.0,244.5021,244.7367,243.8545,243.8639,21420.0
2022-08-18 12:30:00,259.92,260.2,259.71,260.07,25180.0,243.9109,244.1736,243.7138,244.0516,25180.0
2022-08-18 13:00:00,260.06,260.54,259.91,260.5,12267.0,244.0422,244.4927,243.9015,244.4551,12267.0
2022-08-18 13:30:00,260.51,260.78,260.23,260.32,12856.0,244.4645,244.7179,244.2018,244.2862,12856.0
2022-08-18 14:00:00,260.35,260.58,260.12,260.4,28942.0,244.3144,244.5302,244.0985,244.3613,28942.0
2022-08-18 14:30:00,260.36,261.03,260.25,260.95,25373.0,244.3238,244.9525,244.2205,244.8774,25373.0
2022-08-18 15:00:00,260.88,261.47,260.8,261.3,36014.0,244.8117,245.3654,244.7367,245.2059,36014.0
2022-08-18 15:30:00,261.29,261.59,260.47,260.93,121252.0,245.1965,245.478,244.427,244.8586,121252.0
2022-08-19 09:30:00,259.3,260.3,258.7,258.97,142931.0,243.329,244.2674,242.766,243.0194,142931.0
2022-08-19 10:00:00,258.89,259.52,258.78,259.52,38464.0,242.9443,243.5355,242.8411,243.5355,38464.0
2022-08-19 10:30:00,259.41,259.79,259.15,259.25,20555.0,243.4323,243.7889,243.1883,243.2821,20555.0
2022-08-19 11:00:00,259.31,259.69,259.01,259.66,28000.0,243.3384,243.695,243.0569,243.6669,28000.0
2022-08-19 11:30:00,259.65,259.87,259.43,259.65,18034.0,243.6575,243.8639,243.451,243.6575,18034.0
2022-08-19 12:00:00,259.61,259.94,259.32,259.64,19584.0,243.6199,243.9296,243.3478,243.6481,19584.0
2022-08-19 12:30:00,259.6,260.35,259.59,260.05,37661.0,243.6106,244.3144,243.6012,244.0328,37661.0
2022-08-19 13:00:00,260.02,260.15,259.53,259.57,20990.0,244.0047,244.1267,243.5449,243.5824,20990.0
2022-08-19 13:30:00,259.56,259.73,258.88,259.6,22439.0,243.573,243.7326,242.9349,243.6106,22439.0
2022-08-19 14:00:00,259.58,259.7,259.03,259.32,21663.0,243.5918,243.7044,243.0757,243.3478,21663.0
2022-08-19 14:30:00,259.34,259.39,258.9,259.23,40229.0,243.3666,243.4135,242.9537,243.2634,40229.0
2022-08-19 15:00:00,259.21,259.58,259.03,259.44,46648.0,243.2446,243.5918,243.0757,243.4604,46648.0
2022-08-19 15:30:00,259.44,260.24,259.21,259.81,237452.0,243.4604,244.2111,243.2446,243.8076,237452.0
2022-08-22 09:30:00,259.39,259.39,257.47,258.19,65585.0,243.4135,243.4135,241.6118,242.2874,65585.0
2022-08-22 10:00:00,258.29,258.44,258.0,258.2,34244.0,242.3812,242.522,242.1091,242.2968,34244.0
2022-08-22 10:30:00,258.1,258.3,257.61,257.67,43015.0,242.203,242.3906,241.7431,241.7994,43015.0
2022-08-22 11:00:00,257.72,257.74,256.95,257.32,60633.0,241.8464,241.8651,241.1238,241.471,60633.0
2022-08-22 11:30:00,257.51,257.82,257.41,257.54,34418.0,241.6493,241.9402,241.5555,241.6774,34418.0
2022-08-22 12:00:00,257.5,257.79,257.35,257.54,23160.0,241.6399,241.912,241.4991,241.6774,23160.0
2022-08-22 12:30:00,257.55,257.63,257.13,257.21,16211.0,241.6868,241.7619,241.2927,241.3678,16211.0
2022-08-22 13:00:00,257.26,257.32,256.24,256.24,29425.0,241.4147,241.471,240.4575,240.4575,29425.0
2022-08-22 13:30:00,256.18,256.41,256.08,256.15,23280.0,240.4012,240.617,240.3074,240.3731,23280.0
2022-08-22 14:00:00,256.03,256.32,255.75,256.15,26223.0,240.2604,240.5326,239.9977,240.3731,26223.0
2022-08-22 14:30:00,256.14,256.34,255.72,255.78,24210.0,240.3637,240.5514,239.9695,240.0258,24210.0
2022-08-22 15:00:00,255.78,256.49,255.77,256.06,43853.0,240.0258,240.6921,240.0165,240.2886,43853.0
2022-08-22 15:30:00,256.09,256.49,255.44,256.38,181744.0,240.3168,240.6921,239.7068,240.5889,181744.0
2022-08-23 09:30:00,256.15,256.76,255.0,256.43,47171.0,240.3731,240.9455,239.2939,240.6358,47171.0
2022-08-23 10:00:00,256.38,257.07,256.36,256.4,37539.0,240.5889,241.2364,240.5701,240.6077,37539.0
2022-08-23 10:30:00,256.4,256.9,255.91,256.03,29213.0,240.6077,241.0769,240.1478,240.2604,29213.0
2022-08-23 11:00:00,256.04,256.54,255.68,256.26,22889.0,240.2698,240.739,239.932,240.4763,22889.0
2022-08-23 11:30:00,256.29,256.72,256.23,256.44,17334.0,240.5044,240.908,240.4481,240.6452,17334.0
2022-08-23 12:00:00,256.33,256.33,255.39,255.51,14962.0,240.542,240.542,239.6599,239.7725,14962.0
2022-08-23 12:30:00,255.35,256.35,255.35,256.25,12234.0,239.6223,240.5607,239.6223,240.4669,12234.0
2022-08-23 13:00:00,256.18,256.45,255.95,256.45,14731.0,240.4012,240.6546,240.1854,240.6546,14731.0
2022-08-23 13:30:00,256.47,256.58,255.71,255.81,21989.0,240.6733,240.7766,239.9602,240.054,21989.0
2022-08-23 14:00:00,255.82,256.22,255.7,256.19,19612.0,240.0634,240.4387,239.9508,240.4106,19612.0
2022-08-23 14:30:00,256.16,256.2,255.89,256.2,15576.0,240.3824,240.42,240.1291,240.42,15576.0
2022-08-23 15:00:00,256.21,256.81,256.18,256.29,43160.0,240.4294,240.9924,240.4012,240.5044,43160.0
2022-08-23 15:30:00,256.31,256.52,255.76,255.81,122714.0,240.5232,240.7203,240.0071,240.054,122714.0
2022-08-24 09:30:00,256.42,256.42,255.25,255.85,40975.0,240.6264,240.6264,239.5285,240.0915,40975.0
2022-08-24 10:00:00,256.0,256.91,255.74,256.68,22150.0,240.2323,241.0862,239.9883,240.8704,22150.0
2022-08-24 10:30:00,256.77,256.78,256.18,256.36,18320.0,240.9549,240.9643,240.4012,240.5701,18320.0
2022-08-24 11:00:00,256.31,257.26,255.81,257.1,23892.0,240.5232,241.4147,240.054,241.2645,23892.0
2022-08-24 11:30:00,257.06,257.34,256.32,256.35,14838.0,241.227,241.4898,240.5326,240.5607,14838.0
2022-08-24 12:00:00,256.42,256.73,256.28,256.43,9117.0,240.6264,240.9173,240.4951,240.6358,9117.0
2022-08-24 12:30:00,256.25,256.25,255.35,255.59,12329.0,240.4669,240.4669,239.6223,239.8475,12329.0
2022-08-24 13:00:00,255.63,256.04,255.46,255.57,7880.0,239.8851,240.2698,239.7256,239.8288,7880.0
2022-08-24 13:30:00,255.59,256.04,255.58,255.99,7563.0,239.8475,240.2698,239.8382,240.2229,7563.0
2022-08-24 14:00:00,255.98,256.3,255.98,256.16,9847.0,240.2135,240.5138,240.2135,240.3824,9847.0
2022-08-24 14:30:00,256.1,256.12,255.67,256.1,11669.0,240.3261,240.3449,239.9226,240.3261,11669.0
2022-08-24 15:00:00,256.15,256.78,256.12,256.53,18074.0,240.3731,240.9643,240.3449,240.7297,18074.0
2022-08-24 15:30:00,256.57,256.76,256.05,256.15,88289.0,240.7672,240.9455,240.2792,240.3731,88289.0
2022-08-25 09:30:00,256.68,257.53,256.55,257.32,36251.0,240.8704,241.6681,240.7484,241.471,36251.0
2022-08-25 10:00:00,257.45,257.56,256.7,257.04,38855.0,241.593,241.6962,240.8892,241.2082,38855.0
2022-08-25 10:30:00,257.07,257.42,256.84,256.85,34360.0,241.2364,241.5648,241.0206,241.0299,34360.0
2022-08-25 11:00:00,256.95,256.97,256.06,256.33,29275.0,241.1238,241.1426,240.2886,240.542,29275.0
2022-08-25 11:30:00,256.51,256.65,256.17,256.52,16152.0,240.7109,240.8423,240.3918,240.7203,16152.0
2022-08-25 12:00:00,256.52,256.52,255.95,256.25,17695.0,240.7203,240.7203,240.1854,240.4669,17695.0
2022-08-25 12:30:00,256.23,256.25,255.75,256.01,14181.0,240.4481,240.4669,239.9977,240.2417,14181.0
2022-08-25 13:00:00,256.05,256.63,255.92,256.58,20111.0,240.2792,240.8235,240.1572,240.7766,20111.0
2022-08-25 13:30:00,256.68,257.25,256.54,257.1,15356.0,240.8704,241.4053,240.739,241.2645,15356.0
2022-08-25 14:00:00,257.09,257.1,256.62,257.07,16345.0,241.2552,241.2645,240.8141,241.2364,16345.0
2022-08-25 14:30:00,257.06,257.07,256.72,256.94,13280.0,241.227,241.2364,240.908,241.1144,13280.0
2022-08-25 15:00:00,256.94,257.4,256.83,257.33,32533.0,241.1144,241.5461,241.0112,241.4804,32533.0
2022-08-25 15:30:00,257.21,258.36,256.85,258.22,65268.0,241.3678,242.4469,241.0299,242.3156,65268.0
2022-08-26 09:30:00,258.5,258.78,257.36,257.9,32006.0,242.5783,242.8411,241.5085,242.0153,32006.0
2022-08-26 10:00:00,257.88,258.46,255.26,255.76,32527.0,241.9965,242.5408,239.5379,240.0071,32527.0
2022-08-26 10:30:00,255.73,255.73,254.55,255.54,27510.0,239.9789,239.9789,238.8716,239.8006,27510.0
2022-08-26 11:00:00,255.42,255.54,253.79,254.55,47076.0,239.688,239.8006,238.1584,238.8716,47076.0
2022-08-26 11:30:00,254.46,254.83,254.0,254.28,34418.0,238.7871,239.1344,238.3555,238.6182,34418.0
2022-08-26 12:00:00,254.4,254.4,253.46,253.51,51113.0,238.7308,238.7308,237.8487,237.8957,51113.0
2022-08-26 12:30:00,253.52,254.15,253.07,254.09,35459.0,237.905,238.4962,237.4828,238.4399,35459.0
2022-08-26 13:00:00,254.11,254.55,253.91,254.45,14663.0,238.4587,238.8716,238.271,238.7778,14663.0
2022-08-26 13:30:00,254.31,254.31,253.37,253.64,17815.0,238.6464,238.6464,237.7643,238.0177,17815.0
2022-08-26 14:00:00,253.67,253.75,252.95,253.04,22861.0,238.0458,238.1209,237.3702,237.4546,22861.0
2022-08-26 14:30:00,253.0,253.31,252.15,252.16,29983.0,237.4171,237.708,236.6194,236.6288,29983.0
2022-08-26 15:00:00,252.17,252.38,251.29,251.89,52782.0,236.6382,236.8353,235.8124,236.3754,52782.0
2022-08-26 15:30:00,251.88,251.93,250.2,250.48,204751.0,236.3661,236.413,234.7895,235.0523,204751.0
2022-08-29 09:30:00,248.96,248.99,248.0,248.13,53264.0,233.6259,233.6541,232.725,232.847,53264.0
2022-08-29 10:00:00,248.13,249.47,248.02,249.04,34426.0,232.847,234.1045,232.7438,233.701,34426.0
2022-08-29 10:30:00,249.0,249.35,247.53,247.98,24621.0,233.6634,233.9919,232.284,232.7063,24621.0
2022-08-29 11:00:00,248.17,248.58,247.8,248.3,14680.0,232.8846,233.2693,232.5374,233.0066,14680.0
2022-08-29 11:30:00,248.34,249.2,248.12,249.03,22064.0,233.0441,233.8511,232.8376,233.6916,22064.0
2022-08-29 12:00:00,249.07,249.76,249.07,249.56,18497.0,233.7291,234.3766,233.7291,234.189,18497.0
2022-08-29 12:30:00,249.7,250.39,249.21,250.11,14995.0,234.3203,234.9678,233.8605,234.7051,14995.0
2022-08-29 13:00:00,250.12,250.52,249.84,250.16,13850.0,234.7145,235.0898,234.4517,234.752,13850.0
2022-08-29 13:30:00,250.31,250.92,250.17,250.17,14267.0,234.8928,235.4652,234.7614,234.7614,14267.0
2022-08-29 14:00:00,250.12,250.27,249.52,249.61,11991.0,234.7145,234.8552,234.1514,234.2359,11991.0
2022-08-29 14:30:00,249.71,250.2,249.61,250.05,13077.0,234.3297,234.7895,234.2359,234.6488,13077.0
2022-08-29 15:00:00,250.17,250.67,249.8,249.8,19493.0,234.7614,235.2306,234.4142,234.4142,19493.0
2022-08-29 15:30:00,249.81,250.45,248.6,248.88,121346.0,234.4236,235.0241,233.2881,233.5508,121346.0
2022-08-30 09:30:00,248.78,248.9,247.29,247.56,50965.0,233.457,233.5696,232.0588,232.3121,50965.0
2022-08-30 10:00:00,247.79,247.93,245.89,246.23,39772.0,232.528,232.6593,230.745,231.0641,39772.0
2022-08-30 10:30:00,246.2,246.28,244.13,245.26,36065.0,231.0359,231.111,229.0934,230.1538,36065.0
2022-08-30 11:00:00,245.21,245.82,244.68,245.75,29283.0,230.1069,230.6793,229.6095,230.6136,29283.0
2022-08-30 11:30:00,245.75,246.29,245.21,245.76,19266.0,230.6136,231.1204,230.1069,230.623,19266.0
2022-08-30 12:00:00,245.74,246.32,245.58,245.71,14025.0,230.6042,231.1485,230.4541,230.5761,14025.0
2022-08-30 12:30:00,245.78,245.78,245.28,245.52,24457.0,230.6418,230.6418,230.1726,230.3978,24457.0
2022-08-30 13:00:00,245.49,245.6,244.31,244.65,30777.0,230.3696,230.4729,229.2623,229.5814,30777.0
2022-08-30 13:30:00,244.75,245.41,244.21,245.13,18638.0,229.6752,230.2946,229.1685,230.0318,18638.0
2022-08-30 14:00:00,245.13,245.47,244.72,244.8,13731.0,230.0318,230.3509,229.6471,229.7221,13731.0
2022-08-30 14:30:00,244.82,245.33,244.82,245.14,14300.0,229.7409,230.2195,229.7409,230.0412,14300.0
2022-08-30 15:00:00,245.17,246.35,245.15,245.8,19888.0,230.0693,231.1767,230.0506,230.6605,19888.0
2022-08-30 15:30:00,245.73,246.08,244.78,245.69,90322.0,230.5949,230.9233,229.7034,230.5573,90322.0
2022-08-31 09:30:00,248.17,248.35,245.9,246.3,77250.0,232.8846,233.0535,230.7544,231.1297,77250.0
2022-08-31 10:00:00,246.32,246.38,244.71,244.88,64209.0,231.1485,231.2048,229.6377,229.7972,64209.0
2022-08-31 10:30:00,244.73,246.02,244.73,245.59,33734.0,229.6564,230.867,229.6564,230.4635,33734.0
2022-08-31 11:00:00,245.48,245.58,244.3,244.73,51635.0,230.3603,230.4541,229.2529,229.6564,51635.0
2022-08-31 11:30:00,244.65,246.15,244.51,246.07,37550.0,229.5814,230.989,229.45,230.9139,37550.0
2022-08-31 12:00:00,246.05,246.22,245.27,245.65,19976.0,230.8951,231.0547,230.1632,230.5198,19976.0
2022-08-31 12:30:00,245.62,245.8,244.64,244.92,19579.0,230.4916,230.6605,229.572,229.8347,19579.0
2022-08-31 13:00:00,244.92,245.23,244.26,244.36,16633.0,229.8347,230.1256,229.2154,229.3092,16633.0
2022-08-31 13:30:00,244.48,244.66,243.71,244.09,22809.0,229.4218,229.5908,228.6993,229.0559,22809.0
2022-08-31 14:00:00,244.01,244.61,243.97,244.38,19712.0,228.9808,229.5438,228.9433,229.328,19712.0
2022-08-31 14:30:00,244.24,244.24,243.56,244.18,39712.0,229.1966,229.1966,228.5585,229.1403,39712.0
2022-08-31 15:00:00,244.08,245.84,244.08,244.95,41803.0,229.0465,230.6981,229.0465,229.8629,41803.0
2022-08-31 15:30:00,244.92,245.82,244.35,244.37,183117.0,229.8347,230.6793,229.2999,229.3186,183117.0
2022-09-01 09:30:00,243.09,244.81,242.84,244.26,118629.0,228.1175,229.7315,227.8829,229.2154,118629.0
2022-09-01 10:00:00,244.1,244.62,243.65,244.58,43873.0,229.0652,229.5532,228.643,229.5157,43873.0
2022-09-01 10:30:00,244.38,244.43,242.41,242.71,23357.0,229.328,229.3749,227.4793,227.7609,23357.0
2022-09-01 11:00:00,242.73,244.4,242.73,243.53,37559.0,227.7796,229.3468,227.7796,228.5304,37559.0
2022-09-01 11:30:00,243.65,244.95,243.23,243.53,26487.0,228.643,229.8629,228.2488,228.5304,26487.0
2022-09-01 12:00:00,243.48,243.93,243.19,243.25,21651.0,228.4834,228.9057,228.2113,228.2676,21651.0
2022-09-01 12:30:00,243.27,243.39,242.14,242.43,23230.0,228.2864,228.399,227.226,227.4981,23230.0
2022-09-01 13:00:00,242.4,243.74,242.35,243.47,27198.0,227.47,228.7274,227.423,228.4741,27198.0
2022-09-01 13:30:00,243.59,243.63,243.08,243.24,17481.0,228.5867,228.6242,228.1081,228.2582,17481.0
2022-09-01 14:00:00,243.22,244.32,242.86,244.05,27855.0,228.2395,229.2717,227.9016,229.0183,27855.0
2022-09-01 14:30:00,244.13,245.02,244.13,244.73,33901.0,229.0934,229.9286,229.0934,229.6564,33901.0
2022-09-01 15:00:00,244.63,245.72,244.61,245.01,40233.0,229.5626,230.5855,229.5438,229.9192,40233.0
2022-09-01 15:30:00,244.97,246.1,244.55,246.01,118508.0,229.8817,230.9421,229.4875,230.8576,118508.0
2022-09-02 09:30:00,245.6,247.0,244.52,244.52,151217.0,230.4729,231.7866,229.4594,229.4594,151217.0
2022-09-02 10:00:00,244.61,245.24,243.69,244.96,94425.0,229.5438,230.135,228.6805,229.8723,94425.0
2022-09-02 10:30:00,245.09,245.93,244.44,244.7,83936.0,229.9943,230.7825,229.3843,229.6283,83936.0
2022-09-02 11:00:00,244.71,245.25,244.55,245.02,61900.0,229.6377,230.1444,229.4875,229.9286,61900.0
2022-09-02 11:30:00,245.05,245.43,244.66,245.09,46574.0,229.9567,230.3133,229.5908,229.9943,46574.0
2022-09-02 12:00:00,245.16,245.34,243.19,243.42,44256.0,230.06,230.2289,228.2113,228.4271,44256.0
2022-09-02 12:30:00,243.26,243.54,241.3,241.56,30316.0,228.277,228.5397,226.4377,226.6817,30316.0
2022-09-02 13:00:00,241.27,241.34,239.59,239.69,45852.0,226.4096,226.4752,224.833,224.9269,45852.0
2022-09-02 13:30:00,239.65,240.12,238.62,238.67,38777.0,224.8893,225.3304,223.9228,223.9697,38777.0
2022-09-02 14:00:00,238.72,239.75,238.63,239.75,35078.0,224.0166,224.9832,223.9322,224.9832,35078.0
2022-09-02 14:30:00,239.84,239.94,238.92,239.02,26221.0,225.0676,225.1615,224.2043,224.2981,26221.0
2022-09-02 15:00:00,239.0,239.74,238.25,238.69,56100.0,224.2794,224.9738,223.5756,223.9885,56100.0
2022-09-02 15:30:00,238.62,238.68,237.09,238.48,174385.0,223.9228,223.9791,222.487,223.7914,174385.0
2022-09-06 09:30:00,238.39,240.43,237.65,238.99,122539.0,223.7069,225.6213,223.0125,224.27,122539.0
2022-09-06 10:00:00,238.96,239.02,236.73,237.97,97364.0,224.2418,224.2981,222.1492,223.3128,97364.0
2022-09-06 10:30:00,237.98,240.18,237.41,239.82,78918.0,223.3222,225.3867,222.7873,225.0489,78918.0
2022-09-06 11:00:00,239.81,240.14,238.65,238.65,168033.0,225.0395,225.3492,223.9509,223.9509,168033.0
2022-09-06 11:30:00,238.65,239.82,238.55,239.46,78882.0,223.9509,225.0489,223.8571,224.711,78882.0
2022-09-06 12:00:00,239.36,239.49,237.43,237.98,67687.0,224.6172,224.7392,222.8061,223.3222,67687.0
2022-09-06 12:30:00,238.04,239.17,238.01,238.9,32005.0,223.3785,224.4389,223.3503,224.1855,32005.0
2022-09-06 13:00:00,239.0,239.0,237.38,237.86,27531.0,224.2794,224.2794,222.7592,223.2096,27531.0
2022-09-06 13:30:00,237.84,238.28,237.29,237.84,51977.0,223.1908,223.6037,222.6747,223.1908,51977.0
2022-09-06 14:00:00,237.8,238.96,237.71,238.65,32679.0,223.1533,224.2418,223.0688,223.9509,32679.0
2022-09-06 14:30:00,238.68,238.77,237.76,237.89,38535.0,223.9791,224.0635,223.1157,223.2377,38535.0
2022-09-06 15:00:00,237.95,238.75,237.69,238.33,49028.0,223.294,224.0448,223.0501,223.6506,49028.0
2022-09-06 15:30:00,238.25,238.62,237.63,238.14,194533.0,223.5756,223.9228,222.9938,223.4723,194533.0
2022-09-07 09:30:00,236.96,239.09,236.76,237.87,147007.0,222.365,224.3638,222.1773,223.219,147007.0
2022-09-07 10:00:00,237.79,238.65,237.4,238.26,47056.0,223.1439,223.9509,222.7779,223.5849,47056.0
2022-09-07 10:30:00,238.39,238.95,237.96,238.2,47964.0,223.7069,224.2325,223.3034,223.5286,47964.0
2022-09-07 11:00:00,238.16,238.95,238.09,238.58,74456.0,223.4911,224.2325,223.4254,223.8852,74456.0
2022-09-07 11:30:00,238.62,238.79,238.05,238.48,96460.0,223.9228,224.0823,223.3879,223.7914,96460.0
2022-09-07 12:00:00,238.51,238.64,238.17,238.54,37405.0,223.8196,223.9415,223.5005,223.8477,37405.0
2022-09-07 12:30:00,238.53,239.67,238.42,239.61,49867.0,223.8383,224.9081,223.7351,224.8518,49867.0
2022-09-07 13:00:00,239.66,239.92,238.9,239.02,51792.0,224.8987,225.1427,224.1855,224.2981,51792.0
2022-09-07 13:30:00,239.01,240.19,238.96,240.19,107739.0,224.2888,225.3961,224.2418,225.3961,107739.0
2022-09-07 14:00:00,240.22,241.24,240.2,241.24,30552.0,225.4242,226.3814,225.4055,226.3814,30552.0
2022-09-07 14:30:00,241.27,241.69,241.19,241.63,36658.0,226.4096,226.8037,226.3345,226.7474,36658.0
2022-09-07 15:00:00,241.61,242.29,241.33,242.23,35506.0,226.7286,227.3667,226.4659,227.3104,35506.0
2022-09-07 15:30:00,242.14,242.3,241.41,241.7,137242.0,227.226,227.3761,226.5409,226.8131,137242.0
2022-09-08 09:30:00,236.69,239.54,235.78,238.94,132890.0,223.0664,225.7524,222.2088,225.1869,132890.0
2022-09-08 10:00:00,239.01,240.16,238.13,240.15,53897.0,225.2529,226.3367,224.4235,226.3273,53897.0
2022-09-08 10:30:00,240.05,241.3,239.88,241.16,33201.0,226.233,227.4111,226.0728,227.2791,33201.0
2022-09-08 11:00:00,241.16,241.77,240.82,241.14,44087.0,227.2791,227.854,226.9587,227.2603,44087.0
2022-09-08 11:30:00,241.14,241.17,240.1,240.79,35804.0,227.2603,227.2886,226.2801,226.9304,35804.0
2022-09-08 12:00:00,240.81,240.86,237.8,238.62,31117.0,226.9493,226.9964,224.1125,224.8853,31117.0
2022-09-08 12:30:00,238.7,239.88,238.69,239.72,26506.0,224.9607,226.0728,224.9513,225.922,26506.0
2022-09-08 13:00:00,239.67,241.0,239.19,240.87,19856.0,225.8749,227.1283,225.4225,227.0058,19856.0
2022-09-08 13:30:00,240.92,241.13,240.48,240.82,52817.0,227.0529,227.2509,226.6383,226.9587,52817.0
2022-09-08 14:00:00,240.7,241.05,240.55,240.92,49784.0,226.8456,227.1755,226.7042,227.0529,49784.0
2022-09-08 14:30:00,240.98,241.63,240.6,240.69,41555.0,227.1095,227.7221,226.7514,226.8362,41555.0
2022-09-08 15:00:00,240.7,241.55,240.41,241.04,35158.0,226.8456,227.6467,226.5723,227.166,35158.0
2022-09-08 15:30:00,240.96,242.07,240.36,241.96,142339.0,227.0906,228.1367,226.5252,228.0331,142339.0
2022-09-09 09:30:00,243.17,243.24,241.11,242.09,46640.0,229.1734,229.2394,227.232,228.1556,46640.0
2022-09-09 10:00:00,242.25,242.61,241.65,242.29,25860.0,228.3064,228.6457,227.7409,228.3441,25860.0
2022-09-09 10:30:00,242.36,243.08,242.27,243.0,47780.0,228.4101,229.0886,228.3252,229.0132,47780.0
2022-09-09 11:00:00,243.06,243.24,242.39,242.86,27819.0,229.0698,229.2394,228.4383,228.8813,27819.0
2022-09-09 11:30:00,242.8,243.16,242.48,242.76,21035.0,228.8247,229.164,228.5232,228.787,21035.0
2022-09-09 12:00:00,242.81,243.0,242.2,242.3,31400.0,228.8342,229.0132,228.2593,228.3535,31400.0
2022-09-09 12:30:00,242.37,243.32,242.21,243.32,27097.0,228.4195,229.3148,228.2687,229.3148,27097.0
2022-09-09 13:00:00,243.37,244.15,243.24,243.97,26228.0,229.3619,230.097,229.2394,229.9274,26228.0
2022-09-09 13:30:00,243.87,244.63,243.86,244.47,38747.0,229.8331,230.5494,229.8237,230.3986,38747.0
2022-09-09 14:00:00,244.48,244.63,244.2,244.49,19566.0,230.408,230.5494,230.1441,230.4175,19566.0
2022-09-09 14:30:00,244.46,244.58,244.14,244.5,17799.0,230.3892,230.5023,230.0876,230.4269,17799.0
2022-09-09 15:00:00,244.5,245.08,244.4,244.72,26523.0,230.4269,230.9735,230.3326,230.6342,26523.0
2022-09-09 15:30:00,244.7,244.88,244.17,244.3,132847.0,230.6154,230.785,230.1159,230.2384,132847.0
2022-09-12 09:30:00,245.26,245.41,243.77,244.69,73476.0,231.1431,231.2845,229.7389,230.6059,73476.0
2022-09-12 10:00:00,244.77,245.75,244.57,245.66,36789.0,230.6813,231.6049,230.4929,231.5201,36789.0
2022-09-12 10:30:00,245.6,245.6,244.79,245.17,56715.0,231.4636,231.4636,230.7002,231.0583,56715.0
2022-09-12 11:00:00,245.11,245.25,244.63,245.08,26279.0,231.0018,231.1337,230.5494,230.9735,26279.0
2022-09-12 11:30:00,245.15,245.15,243.86,243.87,23101.0,231.0395,231.0395,229.8237,229.8331,23101.0
2022-09-12 12:00:00,243.88,244.03,243.4,243.85,19475.0,229.8426,229.9839,229.3902,229.8143,19475.0
2022-09-12 12:30:00,243.82,244.22,243.61,243.97,16496.0,229.786,230.163,229.5881,229.9274,16496.0
2022-09-12 13:00:00,244.1,244.39,243.7,244.39,17016.0,230.0499,230.3232,229.6729,230.3232,17016.0
2022-09-12 13:30:00,244.44,244.44,243.87,244.1,26862.0,230.3703,230.3703,229.8331,230.0499,26862.0
2022-09-12 14:00:00,244.14,244.33,243.32,243.38,40414.0,230.0876,230.2667,229.3148,229.3713,40414.0
2022-09-12 14:30:00,243.36,243.9,243.33,243.85,27322.0,229.3525,229.8614,229.3242,229.8143,27322.0
2022-09-12 15:00:00,243.87,244.22,243.62,243.64,31437.0,229.8331,230.163,229.5975,229.6164,31437.0
2022-09-12 15:30:00,243.65,244.01,243.31,243.97,201690.0,229.6258,229.9651,229.3054,229.9274,201690.0
2022-09-13 09:30:00,239.99,241.1,239.5,239.6,86419.0,226.1765,227.2226,225.7147,225.8089,86419.0
2022-09-13 10:00:00,239.56,240.53,239.44,240.32,59725.0,225.7712,226.6854,225.6581,226.4875,59725.0
2022-09-13 10:30:00,240.24,240.81,238.76,238.94,32874.0,226.4121,226.9493,225.0173,225.1869,32874.0
2022-09-13 11:00:00,238.84,239.21,238.58,238.73,34581.0,225.0927,225.4414,224.8476,224.989,34581.0
2022-09-13 11:30:00,238.83,239.73,238.82,239.12,37921.0,225.0832,225.9314,225.0738,225.3565,37921.0
2022-09-13 12:00:00,239.03,239.57,238.94,239.15,50155.0,225.2717,225.7806,225.1869,225.3848,50155.0
2022-09-13 12:30:00,239.14,239.28,238.6,238.74,22488.0,225.3754,225.5073,224.8665,224.9984,22488.0
2022-09-13 13:00:00,238.73,239.41,238.6,239.24,38758.0,224.989,225.6299,224.8665,225.4696,38758.0
2022-09-13 13:30:00,239.18,239.52,238.42,238.46,33949.0,225.4131,225.7335,224.6968,224.7345,33949.0
2022-09-13 14:00:00,238.46,238.46,237.53,237.78,33883.0,224.7345,224.7345,223.8581,224.0937,33883.0
2022-09-13 14:30:00,237.78,237.99,236.84,237.0,38298.0,224.0937,224.2916,223.2078,223.3586,38298.0
2022-09-13 15:00:00,237.15,237.2,235.72,235.72,57117.0,223.4999,223.5471,222.1522,222.1522,57117.0
2022-09-13 15:30:00,235.72,235.74,234.22,235.06,324550.0,222.1522,222.1711,220.7386,221.5302,324550.0
2022-09-14 09:30:00,236.36,236.36,234.3,235.1,74635.0,222.7554,222.7554,220.814,221.5679,74635.0
2022-09-14 10:00:00,235.2,235.85,234.39,234.45,56109.0,221.6622,222.2748,220.8988,220.9553,56109.0
2022-09-14 10:30:00,234.37,236.28,234.17,236.18,55301.0,220.88,222.68,220.6915,222.5858,55301.0
2022-09-14 11:00:00,236.15,236.71,235.74,235.97,42323.0,222.5575,223.0853,222.1711,222.3879,42323.0
2022-09-14 11:30:00,235.95,236.3,235.6,235.81,43230.0,222.369,222.6989,222.0392,222.2371,43230.0
2022-09-14 12:00:00,235.77,235.92,235.04,235.23,33386.0,222.1994,222.3407,221.5114,221.6905,33386.0
2022-09-14 12:30:00,235.31,236.14,235.31,235.54,42773.0,221.7658,222.5481,221.7658,221.9826,42773.0
2022-09-14 13:00:00,235.58,235.84,235.31,235.52,23527.0,222.0203,222.2653,221.7658,221.9638,23527.0
2022-09-14 13:30:00,235.5,235.58,233.78,233.93,30320.0,221.9449,222.0203,220.3239,220.4653,30320.0
2022-09-14 14:00:00,233.91,233.99,233.25,233.96,31218.0,220.4464,220.5218,219.8244,220.4936,31218.0
2022-09-14 14:30:00,233.92,234.2,233.33,233.54,40955.0,220.4559,220.7197,219.8998,220.0977,40955.0
2022-09-14 15:00:00,233.59,234.13,232.81,233.23,61735.0,220.1448,220.6538,219.4097,219.8056,61735.0
2022-09-14 15:30:00,233.22,234.89,232.64,234.59,234655.0,219.7961,221.37,219.2495,221.0873,234655.0
2022-09-15 09:30:00,233.82,234.67,233.15,234.53,99736.0,220.3616,221.1627,219.7302,221.0307,99736.0
2022-09-15 10:00:00,234.53,234.76,232.89,232.96,49567.0,221.0307,221.2475,219.4851,219.5511,49567.0
2022-09-15 10:30:00,232.99,233.07,231.55,231.74,32912.0,219.5794,219.6548,218.2223,218.4013,32912.0
2022-09-15 11:00:00,231.68,232.15,231.06,231.92,34398.0,218.3448,218.7877,217.7605,218.571,34398.0
2022-09-15 11:30:00,231.96,232.06,230.42,230.7,22908.0,218.6087,218.7029,217.1573,217.4212,22908.0
2022-09-15 12:00:00,230.75,230.81,230.1,230.67,37199.0,217.4683,217.5249,216.8557,217.3929,37199.0
2022-09-15 12:30:00,230.67,231.42,230.64,231.42,11785.0,217.3929,218.0998,217.3646,218.0998,11785.0
2022-09-15 13:00:00,231.49,232.59,231.46,232.02,19090.0,218.1657,219.2024,218.1374,218.6652,19090.0
2022-09-15 13:30:00,232.01,232.06,231.38,231.62,27593.0,218.6558,218.7029,218.0621,218.2882,27593.0
2022-09-15 14:00:00,231.57,231.57,230.59,231.27,31973.0,218.2411,218.2411,217.3175,217.9584,31973.0
2022-09-15 14:30:00,231.21,231.48,230.31,230.6,23469.0,217.9018,218.1563,217.0536,217.3269,23469.0
2022-09-15 15:00:00,230.51,230.7,229.6,229.69,34066.0,217.2421,217.4212,216.3845,216.4693,34066.0
2022-09-15 15:30:00,229.69,231.21,229.59,230.71,203450.0,216.4693,217.9018,216.3751,217.4306,203450.0
2022-09-16 09:30:00,229.59,230.81,228.24,229.83,469960.0,216.3751,217.5249,215.1028,216.6013,469960.0
2022-09-16 10:00:00,229.97,231.32,229.82,230.28,57960.0,216.7332,218.0055,216.5918,217.0254,57960.0
2022-09-16 10:30:00,230.38,231.42,230.34,230.93,37881.0,217.1196,218.0998,217.0819,217.638,37881.0
2022-09-16 11:00:00,230.82,231.85,230.77,230.87,32941.0,217.5343,218.505,217.4872,217.5814,32941.0
2022-09-16 11:30:00,230.86,232.15,230.72,232.13,21573.0,217.572,218.7877,217.44,218.7689,21573.0
2022-09-16 12:00:00,232.08,232.08,230.69,231.01,25516.0,218.7218,218.7218,217.4118,217.7133,25516.0
2022-09-16 12:30:00,230.95,231.38,230.8,231.35,18150.0,217.6568,218.0621,217.5154,218.0338,18150.0
2022-09-16 13:00:00,231.37,231.41,231.0,231.36,23954.0,218.0526,218.0903,217.7039,218.0432,23954.0
2022-09-16 13:30:00,231.33,231.85,231.03,231.26,36434.0,218.0149,218.505,217.7322,217.949,36434.0
2022-09-16 14:00:00,231.22,232.49,231.22,232.31,25544.0,217.9113,219.1082,217.9113,218.9385,25544.0
2022-09-16 14:30:00,232.24,232.97,231.87,232.71,41923.0,218.8726,219.5605,218.5238,219.3155,41923.0
2022-09-16 15:00:00,232.64,233.42,232.55,232.76,38965.0,219.2495,219.9846,219.1647,219.3626,38965.0
2022-09-16 15:30:00,232.77,234.28,232.35,233.77,283090.0,219.372,220.7951,218.9762,220.3145,283090.0
2022-09-19 09:30:00,230.82,233.69,230.81,233.11,68062.0,217.5343,220.2391,217.5249,219.6925,68062.0
2022-09-19 10:00:00,232.95,233.89,232.57,233.3,24497.0,219.5417,220.4276,219.1836,219.8715,24497.0
2022-09-19 10:30:00,233.31,234.18,233.23,233.71,27596.0,219.881,220.7009,219.8056,220.2579,27596.0
2022-09-19 11:00:00,233.69,234.44,233.46,233.47,38760.0,220.2391,220.9459,220.0223,220.0318,38760.0
2022-09-19 11:30:00,233.41,233.49,232.7,232.78,12089.0,219.9752,220.0506,219.3061,219.3815,12089.0
2022-09-19 12:00:00,232.86,233.45,232.46,233.29,38040.0,219.4569,220.0129,219.0799,219.8621,38040.0
2022-09-19 12:30:00,233.36,234.05,233.36,233.94,12000.0,219.9281,220.5784,219.9281,220.4747,12000.0
2022-09-19 13:00:00,233.97,234.13,233.64,234.1,14492.0,220.503,220.6538,220.192,220.6255,14492.0
2022-09-19 13:30:00,234.1,234.37,233.62,233.81,15960.0,220.6255,220.88,220.1731,220.3522,15960.0
2022-09-19 14:00:00,233.9,234.01,233.33,233.67,13254.0,220.437,220.5407,219.8998,220.2202,13254.0
2022-09-19 14:30:00,233.67,234.05,233.38,233.76,28308.0,220.2202,220.5784,219.9469,220.3051,28308.0
2022-09-19 15:00:00,233.78,235.4,233.78,235.17,29039.0,220.3239,221.8507,220.3239,221.6339,29039.0
2022-09-19 15:30:00,235.3,235.82,234.93,235.73,118634.0,221.7564,222.2465,221.4077,222.1617,118634.0
2022-09-20 09:30:00,234.47,234.69,232.71,232.91,85764.0,220.9742,221.1815,219.3155,219.504,85764.0
2022-09-20 10:00:00,232.79,233.1,231.94,232.39,68869.0,219.3909,219.6831,218.5898,219.0139,68869.0
2022-09-20 10:30:00,232.41,233.55,231.95,233.48,48465.0,219.0328,220.1072,218.5992,220.0412,48465.0
2022-09-20 11:00:00,233.59,233.88,233.26,233.46,36531.0,220.1448,220.4182,219.8338,220.0223,36531.0
2022-09-20 11:30:00,233.49,234.57,233.16,234.43,27801.0,220.0506,221.0684,219.7396,220.9365,27801.0
2022-09-20 12:00:00,234.42,234.55,233.67,233.73,35060.0,220.9271,221.0496,220.2202,220.2768,35060.0
2022-09-20 12:30:00,233.75,233.76,233.1,233.3,25601.0,220.2956,220.3051,219.6831,219.8715,25601.0
2022-09-20 13:00:00,233.4,233.54,232.59,232.69,22505.0,219.9658,220.0977,219.2024,219.2967,22505.0
2022-09-20 13:30:00,232.52,232.52,231.64,231.94,23340.0,219.1364,219.1364,218.3071,218.5898,23340.0
2022-09-20 14:00:00,232.08,232.55,231.85,232.47,29889.0,218.7218,219.1647,218.505,219.0893,29889.0
2022-09-20 14:30:00,232.41,232.91,231.63,232.86,35874.0,219.0328,219.504,218.2977,219.4569,35874.0
2022-09-20 15:00:00,232.87,233.84,232.58,233.75,33341.0,219.4663,220.3805,219.193,220.2956,33341.0
2022-09-20 15:30:00,233.6,234.6,233.24,233.5,156762.0,220.1543,221.0967,219.815,220.06,156762.0
2022-09-21 09:30:00,235.25,237.01,234.69,237.01,61841.0,221.7093,223.368,221.1815,223.368,61841.0
2022-09-21 10:00:00,237.07,237.09,235.94,236.45,21773.0,223.4245,223.4434,222.3596,222.8402,21773.0
2022-09-21 10:30:00,236.41,236.71,235.97,236.17,23025.0,222.8025,223.0853,222.3879,222.5763,23025.0
2022-09-21 11:00:00,236.21,236.33,235.18,235.35,19790.0,222.614,222.7271,221.6433,221.8035,19790.0
2022-09-21 11:30:00,235.38,235.67,235.09,235.42,15204.0,221.8318,222.1051,221.5585,221.8695,15204.0
2022-09-21 12:00:00,235.44,235.79,235.23,235.67,18077.0,221.8884,222.2182,221.6905,222.1051,18077.0
2022-09-21 12:30:00,235.68,235.83,235.54,235.72,17140.0,222.1146,222.2559,221.9826,222.1522,17140.0
2022-09-21 13:00:00,235.71,235.92,234.89,235.04,21040.0,222.1428,222.3407,221.37,221.5114,21040.0
2022-09-21 13:30:00,235.11,235.85,235.1,235.61,21609.0,221.5774,222.2748,221.5679,222.0486,21609.0
2022-09-21 14:00:00,235.59,235.79,231.52,232.63,36757.0,222.0297,222.2182,218.194,219.2401,36757.0
2022-09-21 14:30:00,232.55,236.93,231.96,235.92,61974.0,219.1647,223.2926,218.6087,222.3407,61974.0
2022-09-21 15:00:00,235.96,236.27,232.78,232.86,51979.0,222.3784,222.6706,219.3815,219.4569,51979.0
2022-09-21 15:30:00,232.74,233.13,230.34,230.35,186480.0,219.3438,219.7113,217.0819,217.0913,186480.0
2022-09-22 09:30:00,229.93,230.43,228.85,229.46,56036.0,216.6955,217.1667,215.6777,216.2526,56036.0
2022-09-22 10:00:00,229.43,230.27,228.94,229.79,51422.0,216.2243,217.0159,215.7625,216.5636,51422.0
2022-09-22 10:30:00,229.9,230.06,228.96,229.16,41068.0,216.6672,216.818,215.7813,215.9698,41068.0
2022-09-22 11:00:00,229.1,229.82,229.03,229.52,40285.0,215.9133,216.5918,215.8473,216.3091,40285.0
2022-09-22 11:30:00,229.62,230.59,229.59,230.09,20777.0,216.4034,217.3175,216.3751,216.8463,20777.0
2022-09-22 12:00:00,230.29,230.93,229.92,230.4,19383.0,217.0348,217.638,216.6861,217.1385,19383.0
2022-09-22 12:30:00,230.33,230.74,230.21,230.44,20931.0,217.0725,217.4589,216.9594,217.1762,20931.0
2022-09-22 13:00:00,230.41,230.56,230.04,230.56,20953.0,217.1479,217.2893,216.7992,217.2893,20953.0
2022-09-22 13:30:00,230.69,231.23,230.55,231.01,20989.0,217.4118,217.9207,217.2798,217.7133,20989.0
2022-09-22 14:00:00,231.1,231.15,230.41,230.76,50555.0,217.7982,217.8453,217.1479,217.4777,50555.0
2022-09-22 14:30:00,230.81,231.52,230.39,231.07,173242.0,217.5249,218.194,217.129,217.7699,173242.0
2022-09-22 15:00:00,231.18,232.04,231.0,231.32,36828.0,217.8736,218.6841,217.7039,218.0055,36828.0
2022-09-22 15:30:00,231.34,232.49,230.42,230.48,194645.0,218.0244,219.1082,217.1573,217.2139,194645.0
2022-09-23 09:30:00,230.24,230.68,228.96,230.0,81967.0,216.9877,217.4023,215.7813,216.7615,81967.0
2022-09-23 10:00:00,230.01,230.64,229.78,230.61,36094.0,216.7709,217.3646,216.5541,217.3364,36094.0
2022-09-23 10:30:00,230.61,230.78,229.81,229.89,25722.0,217.3364,217.4966,216.5824,216.6578,25722.0
2022-09-23 11:00:00,229.89,230.88,229.8,230.12,35844.0,216.6578,217.5908,216.573,216.8746,35844.0
2022-09-23 11:30:00,230.15,230.64,229.8,230.02,53029.0,216.9029,217.3646,216.573,216.7803,53029.0
2022-09-23 12:00:00,229.97,230.06,229.44,229.65,24109.0,216.7332,216.818,216.2337,216.4316,24109.0
2022-09-23 12:30:00,229.63,230.38,229.29,230.22,41206.0,216.4128,217.1196,216.0924,216.9688,41206.0
2022-09-23 13:00:00,230.17,230.31,229.21,229.21,33573.0,216.9217,217.0536,216.017,216.017,33573.0
2022-09-23 13:30:00,229.27,229.89,228.73,229.67,37907.0,216.0735,216.6578,215.5646,216.4505,37907.0
2022-09-23 14:00:00,229.72,230.19,228.36,228.85,50038.0,216.4976,216.9405,215.2159,215.6777,50038.0
2022-09-23 14:30:00,228.83,228.88,227.68,227.82,77217.0,215.6588,215.7059,214.575,214.707,77217.0
2022-09-23 15:00:00,227.86,229.63,227.76,229.31,50457.0,214.7447,216.4128,214.6504,216.1112,50457.0
2022-09-23 15:30:00,229.47,230.44,229.13,230.34,228922.0,216.262,217.1762,215.9416,217.0819,228922.0
2022-09-26 09:30:00,229.77,231.3,229.77,230.97,131404.0,216.5447,217.9867,216.5447,217.6757,131404.0
2022-09-26 10:00:00,230.94,231.99,230.42,231.99,41591.0,217.6474,218.6369,217.1573,218.6369,41591.0
2022-09-26 10:30:00,231.98,232.4,231.24,231.42,43835.0,218.6275,219.0233,217.9301,218.0998,43835.0
2022-09-26 11:00:00,231.51,231.73,229.94,229.94,34327.0,218.1846,218.3919,216.7049,216.7049,34327.0
2022-09-26 11:30:00,229.91,230.39,229.3,230.28,50973.0,216.6767,217.129,216.1018,217.0254,50973.0
2022-09-26 12:00:00,230.29,230.37,228.85,228.95,44784.0,217.0348,217.1102,215.6777,215.7719,44784.0
2022-09-26 12:30:00,228.89,229.77,228.6,229.68,77198.0,215.7154,216.5447,215.4421,216.4599,77198.0
2022-09-26 13:00:00,229.68,229.76,227.98,228.25,57289.0,216.4599,216.5353,214.8578,215.1122,57289.0
2022-09-26 13:30:00,228.36,228.78,227.82,228.2,71660.0,215.2159,215.6117,214.707,215.0651,71660.0
2022-09-26 14:00:00,228.14,229.41,228.14,228.79,33107.0,215.0085,216.2054,215.0085,215.6211,33107.0
2022-09-26 14:30:00,228.77,230.0,228.36,229.69,36263.0,215.6023,216.7615,215.2159,216.4693,36263.0
2022-09-26 15:00:00,229.96,230.08,228.99,229.46,45426.0,216.7238,216.8369,215.8096,216.2526,45426.0
2022-09-26 15:30:00,229.3,230.26,228.33,228.58,142043.0,216.1018,217.0065,215.1876,215.4232,142043.0
2022-09-27 09:30:00,230.82,231.95,230.41,230.78,64422.0,217.5343,218.5992,217.1479,217.4966,64422.0
2022-09-27 10:00:00,230.83,230.83,228.77,230.02,57850.0,217.5437,217.5437,215.6023,216.7803,57850.0
2022-09-27 10:30:00,230.11,231.13,230.11,230.57,19395.0,216.8652,217.8264,216.8652,217.2987,19395.0
2022-09-27 11:00:00,230.56,230.68,228.66,228.82,24702.0,217.2893,217.4023,215.4986,215.6494,24702.0
2022-09-27 11:30:00,228.72,229.89,228.72,229.11,63444.0,215.5552,216.6578,215.5552,215.9227,63444.0
2022-09-27 12:00:00,229.09,229.22,227.01,227.31,44412.0,215.9039,216.0264,213.9436,214.2263,44412.0
2022-09-27 12:30:00,227.26,227.6,226.8,227.36,54794.0,214.1792,214.4996,213.7457,214.2734,54794.0
2022-09-27 13:00:00,227.16,227.16,226.28,226.51,52275.0,214.085,214.085,213.2556,213.4724,52275.0
2022-09-27 13:30:00,226.43,226.88,225.57,226.04,80991.0,213.397,213.8211,212.5865,213.0294,80991.0
2022-09-27 14:00:00,226.02,226.64,225.53,226.21,38471.0,213.0106,213.5949,212.5488,213.1896,38471.0
2022-09-27 14:30:00,226.19,227.59,225.95,227.19,56717.0,213.1708,214.4902,212.9446,214.1132,56717.0
2022-09-27 15:00:00,227.17,227.39,226.41,227.09,47931.0,214.0944,214.3017,213.3781,214.019,47931.0
2022-09-27 15:30:00,227.06,228.14,226.62,227.62,198596.0,213.9907,215.0085,213.576,214.5185,198596.0
2022-09-28 09:30:00,229.23,230.0,227.59,228.11,197232.0,216.0358,216.7615,214.4902,214.9803,197232.0
2022-09-28 10:00:00,227.94,229.54,227.13,229.32,155632.0,214.8201,216.328,214.0567,216.1206,155632.0
2022-09-28 10:30:00,229.56,230.12,228.8,229.43,80376.0,216.3468,216.8746,215.6306,216.2243,80376.0
2022-09-28 11:00:00,229.34,230.43,229.13,229.87,81951.0,216.1395,217.1667,215.9416,216.639,81951.0
2022-09-28 11:30:00,229.97,231.27,229.46,230.85,33294.0,216.7332,217.9584,216.2526,217.5626,33294.0
2022-09-28 12:00:00,230.88,231.9,230.72,231.47,32923.0,217.5908,218.5521,217.44,218.1469,32923.0
2022-09-28 12:30:00,231.46,232.42,231.31,232.42,27141.0,218.1374,219.0422,217.9961,219.0422,27141.0
2022-09-28 13:00:00,232.38,232.99,231.97,232.34,43637.0,219.0045,219.5794,218.6181,218.9668,43637.0
2022-09-28 13:30:00,232.38,232.81,231.97,232.27,25916.0,219.0045,219.4097,218.6181,218.9008,25916.0
2022-09-28 14:00:00,232.26,232.44,231.19,231.66,34930.0,218.8914,219.061,217.883,218.3259,34930.0
2022-09-28 14:30:00,231.71,232.09,231.26,231.61,31998.0,218.3731,218.7312,217.949,218.2788,31998.0
2022-09-28 15:00:00,231.57,232.67,231.57,232.38,52120.0,218.2411,219.2778,218.2411,219.0045,52120.0
2022-09-28 15:30:00,232.43,233.34,231.76,231.95,216570.0,219.0516,219.9092,218.4202,218.5992,216570.0
2022-09-29 09:30:00,230.81,230.83,227.1,227.28,52908.0,217.5249,217.5437,214.0284,214.198,52908.0
2022-09-29 10:00:00,227.29,227.3,225.79,226.81,68554.0,214.2075,214.2169,212.7938,213.7551,68554.0
2022-09-29 10:30:00,226.75,227.06,226.05,226.52,111407.0,213.6985,213.9907,213.0388,213.4818,111407.0
2022-09-29 11:00:00,226.4,227.16,226.0,226.66,73623.0,213.3687,214.085,212.9917,213.6137,73623.0
2022-09-29 11:30:00,226.57,227.11,226.3,226.52,29682.0,213.5289,214.0378,213.2745,213.4818,29682.0
2022-09-29 12:00:00,226.51,227.03,225.94,226.06,90654.0,213.4724,213.9624,212.9352,213.0483,90654.0
2022-09-29 12:30:00,226.04,226.61,225.47,225.7,81794.0,213.0294,213.5666,212.4922,212.709,81794.0
2022-09-29 13:00:00,225.64,226.29,225.39,225.99,38836.0,212.6524,213.265,212.4168,212.9823,38836.0
2022-09-29 13:30:00,225.97,226.39,225.57,225.57,32365.0,212.9634,213.3593,212.5865,212.5865,32365.0
2022-09-29 14:00:00,225.54,226.23,225.32,226.13,120231.0,212.5582,213.2085,212.3509,213.1142,120231.0
2022-09-29 14:30:00,226.08,226.39,225.68,225.82,41830.0,213.0671,213.3593,212.6901,212.8221,41830.0
2022-09-29 15:00:00,225.82,226.85,225.8,226.44,73382.0,212.8221,213.7928,212.8032,213.4064,73382.0
2022-09-29 15:30:00,226.35,228.15,226.34,227.87,222616.0,213.3216,215.018,213.3121,214.7541,222616.0
2022-09-30 09:30:00,227.77,228.8,226.24,228.61,104588.0,214.6598,215.6306,213.2179,215.4515,104588.0
2022-09-30 10:00:00,228.67,228.82,227.83,228.57,40381.0,215.508,215.6494,214.7164,215.4138,40381.0
2022-09-30 10:30:00,228.57,229.44,228.45,228.96,58603.0,215.4138,216.2337,215.3007,215.7813,58603.0
2022-09-30 11:00:00,229.07,229.69,228.86,229.0,63573.0,215.885,216.4693,215.6871,215.819,63573.0
2022-09-30 11:30:00,229.04,229.3,227.92,228.23,22307.0,215.8567,216.1018,214.8012,215.0934,22307.0
2022-09-30 12:00:00,228.22,228.32,227.51,228.12,27353.0,215.0839,215.1782,214.4148,214.9897,27353.0
2022-09-30 12:30:00,228.13,228.64,228.13,228.2,20534.0,214.9991,215.4798,214.9991,215.0651,20534.0
2022-09-30 13:00:00,228.19,228.43,227.76,228.07,34029.0,215.0557,215.2819,214.6504,214.9426,34029.0
2022-09-30 13:30:00,228.02,228.16,227.06,227.21,59873.0,214.8955,215.0274,213.9907,214.1321,59873.0
2022-09-30 14:00:00,227.16,227.95,227.07,227.49,34281.0,214.085,214.8295,214.0001,214.396,34281.0
2022-09-30 14:30:00,227.52,227.75,226.72,226.72,107460.0,214.4242,214.641,213.6703,213.6703,107460.0
2022-09-30 15:00:00,226.72,227.4,226.4,227.06,74885.0,213.6703,214.3111,213.3687,213.9907,74885.0
2022-09-30 15:30:00,227.23,227.66,225.94,226.19,290606.0,214.1509,214.5562,212.9352,213.1708,290606.0
2022-10-03 09:30:00,228.35,229.89,227.69,229.28,85649.0,215.2065,216.6578,214.5844,216.0829,85649.0
2022-10-03 10:00:00,229.49,231.05,229.37,230.78,63721.0,216.2808,217.751,216.1677,217.4966,63721.0
2022-10-03 10:30:00,230.86,230.97,230.2,230.59,45970.0,217.572,217.6757,216.95,217.3175,45970.0
2022-10-03 11:00:00,230.57,231.21,230.28,230.69,41948.0,217.2987,217.9018,217.0254,217.4118,41948.0
2022-10-03 11:30:00,230.73,230.76,229.69,229.94,33753.0,217.4495,217.4777,216.4693,216.7049,33753.0
2022-10-03 12:00:00,230.0,230.61,229.67,229.81,26322.0,216.7615,217.3364,216.4505,216.5824,26322.0
2022-10-03 12:30:00,229.81,230.53,229.73,230.44,15271.0,216.5824,217.261,216.507,217.1762,15271.0
2022-10-03 13:00:00,230.59,231.5,230.43,231.16,25334.0,217.3175,218.1751,217.1667,217.8547,25334.0
2022-10-03 13:30:00,231.22,231.81,231.17,231.72,34054.0,217.9113,218.4673,217.8641,218.3825,34054.0
2022-10-03 14:00:00,231.76,232.93,231.72,232.84,38776.0,218.4202,219.5228,218.3825,219.438,38776.0
2022-10-03 14:30:00,232.83,233.45,232.75,233.15,42110.0,219.4286,220.0129,219.3532,219.7302,42110.0
2022-10-03 15:00:00,233.14,233.47,232.68,233.06,70568.0,219.7207,220.0318,219.2872,219.6454,70568.0
2022-10-03 15:30:00,233.08,233.25,232.23,232.25,213839.0,219.6642,219.8244,218.8631,218.882,213839.0
2022-10-04 09:30:00,234.97,237.24,234.41,237.24,147294.0,221.4454,223.5848,220.9176,223.5848,147294.0
2022-10-04 10:00:00,237.55,237.96,236.78,237.14,47927.0,223.8769,224.2633,223.1512,223.4905,47927.0
2022-10-04 10:30:00,237.29,237.56,236.42,237.34,43643.0,223.6319,223.8863,222.812,223.679,43643.0
2022-10-04 11:00:00,237.42,237.48,236.75,237.28,50309.0,223.7544,223.8109,223.123,223.6225,50309.0
2022-10-04 11:30:00,237.3,237.31,235.68,235.99,56672.0,223.6413,223.6507,222.1146,222.4067,56672.0
2022-10-04 12:00:00,236.04,236.75,235.98,236.5,21670.0,222.4538,223.123,222.3973,222.8874,21670.0
2022-10-04 12:30:00,236.57,236.83,236.27,236.67,28470.0,222.9533,223.1984,222.6706,223.0476,28470.0
2022-10-04 13:00:00,236.65,236.69,235.5,236.37,44096.0,223.0287,223.0664,221.9449,222.7648,44096.0
2022-10-04 13:30:00,236.39,236.97,236.12,236.8,39631.0,222.7837,223.3303,222.5292,223.1701,39631.0
2022-10-04 14:00:00,236.83,236.95,235.97,235.97,43536.0,223.1984,223.3115,222.3879,222.3879,43536.0
2022-10-04 14:30:00,235.92,237.01,235.86,236.9,43242.0,222.3407,223.368,222.2842,223.2643,43242.0
2022-10-04 15:00:00,236.94,237.05,235.9,236.35,43543.0,223.302,223.4057,222.3219,222.746,43543.0
2022-10-04 15:30:00,236.31,236.7,236.09,236.68,172029.0,222.7083,223.0758,222.501,223.057,172029.0
2022-10-05 09:30:00,235.43,235.83,234.49,235.7,65826.0,221.8789,222.2559,220.993,222.1334,65826.0
2022-10-05 10:00:00,235.57,235.68,234.05,234.65,57092.0,222.0109,222.1146,220.5784,221.1438,57092.0
2022-10-05 10:30:00,234.61,236.01,234.5,235.77,61215.0,221.1061,222.4256,221.0025,222.1994,61215.0
2022-10-05 11:00:00,235.67,235.87,234.87,235.45,41771.0,222.1051,222.2936,221.3512,221.8978,41771.0
2022-10-05 11:30:00,235.45,236.34,235.31,235.86,22533.0,221.8978,222.7366,221.7658,222.2842,22533.0
2022-10-05 12:00:00,235.86,237.2,235.12,237.2,64601.0,222.2842,223.5471,221.5868,223.5471,64601.0
2022-10-05 12:30:00,237.13,238.03,236.92,237.78,26918.0,223.4811,224.3293,223.2832,224.0937,26918.0
2022-10-05 13:00:00,237.78,239.32,237.72,238.97,27219.0,224.0937,225.545,224.0371,225.2152,27219.0
2022-10-05 13:30:00,238.95,239.09,238.28,238.56,56055.0,225.1963,225.3283,224.5649,224.8288,56055.0
2022-10-05 14:00:00,238.49,239.62,238.31,239.37,50591.0,224.7628,225.8278,224.5932,225.5922,50591.0
2022-10-05 14:30:00,239.41,240.06,239.2,240.01,49395.0,225.6299,226.2424,225.4319,226.1953,49395.0
2022-10-05 15:00:00,240.01,241.13,240.01,240.27,74722.0,226.1953,227.2509,226.1953,226.4404,74722.0
2022-10-05 15:30:00,240.23,240.41,238.65,239.07,229327.0,226.4027,226.5723,224.9136,225.3094,229327.0
2022-10-06 09:30:00,239.38,240.97,238.78,239.02,91525.0,225.6016,227.1001,225.0361,225.2623,91525.0
2022-10-06 10:00:00,238.96,239.1,236.64,236.79,53772.0,225.2058,225.3377,223.0193,223.1607,53772.0
2022-10-06 10:30:00,236.64,238.32,236.64,238.18,34062.0,223.0193,224.6026,223.0193,224.4707,34062.0
2022-10-06 11:00:00,238.17,238.23,237.02,237.83,59451.0,224.4612,224.5178,223.3774,224.1408,59451.0
2022-10-06 11:30:00,237.65,237.9,237.02,237.29,46752.0,223.9712,224.2068,223.3774,223.6319,46752.0
2022-10-06 12:00:00,237.3,238.05,236.99,237.99,44257.0,223.6413,224.3481,223.3491,224.2916,44257.0
2022-10-06 12:30:00,238.01,238.19,237.36,237.41,21268.0,224.3104,224.4801,223.6979,223.745,21268.0
2022-10-06 13:00:00,237.34,237.75,236.99,237.75,18866.0,223.679,224.0654,223.3491,224.0654,18866.0
2022-10-06 13:30:00,237.53,237.6,236.8,237.23,22110.0,223.8581,223.924,223.1701,223.5753,22110.0
2022-10-06 14:00:00,237.23,237.24,236.21,236.66,35820.0,223.5753,223.5848,222.614,223.0381,35820.0
2022-10-06 14:30:00,236.62,236.75,235.02,235.59,37982.0,223.0004,223.123,221.4925,222.0297,37982.0
2022-10-06 15:00:00,235.56,235.72,234.84,235.72,32339.0,222.0015,222.1522,221.3229,222.1522,32339.0
2022-10-06 15:30:00,235.73,235.73,234.59,234.9,191868.0,222.1617,222.1617,221.0873,221.3794,191868.0
2022-10-07 09:30:00,231.95,232.72,228.63,229.09,104823.0,218.5992,219.3249,215.4703,215.9039,104823.0
2022-10-07 10:00:00,229.08,229.21,228.24,228.56,59249.0,215.8944,216.017,215.1028,215.4044,59249.0
2022-10-07 10:30:00,228.6,229.73,228.48,228.77,44861.0,215.4421,216.507,215.329,215.6023,44861.0
2022-10-07 11:00:00,228.88,229.12,227.85,228.62,45695.0,215.7059,215.9321,214.7352,215.4609,45695.0
2022-10-07 11:30:00,228.62,228.87,227.88,228.0,34068.0,215.4609,215.6965,214.7635,214.8766,34068.0
2022-10-07 12:00:00,228.01,228.37,227.61,227.89,46743.0,214.886,215.2253,214.509,214.7729,46743.0
2022-10-07 12:30:00,227.88,227.98,226.98,227.34,26477.0,214.7635,214.8578,213.9153,214.2546,26477.0
2022-10-07 13:00:00,227.38,227.67,227.02,227.39,23648.0,214.2923,214.5656,213.953,214.3017,23648.0
2022-10-07 13:30:00,227.36,227.74,226.97,227.15,29499.0,214.2734,214.6316,213.9059,214.0755,29499.0
2022-10-07 14:00:00,227.14,227.54,226.85,227.18,41015.0,214.0661,214.4431,213.7928,214.1038,41015.0
2022-10-07 14:30:00,227.13,227.36,226.67,227.14,36978.0,214.0567,214.2734,213.6232,214.0661,36978.0
2022-10-07 15:00:00,227.26,227.61,226.47,226.47,121395.0,214.1792,214.509,213.4347,213.4347,121395.0
2022-10-07 15:30:00,226.48,227.34,225.91,227.15,245025.0,213.4441,214.2546,212.9069,214.0755,245025.0
2022-10-10 09:30:00,227.93,230.15,227.86,229.27,63540.0,214.8106,216.9029,214.7447,216.0735,63540.0
2022-10-10 10:00:00,229.37,230.19,228.69,230.08,32566.0,216.1677,216.9405,215.5269,216.8369,32566.0
2022-10-10 10:30:00,230.01,230.3,227.84,228.1,31352.0,216.7709,217.0442,214.7258,214.9708,31352.0
2022-10-10 11:00:00,228.03,228.04,227.25,227.47,24405.0,214.9049,214.9143,214.1698,214.3771,24405.0
2022-10-10 11:30:00,227.42,227.74,226.82,227.19,19867.0,214.33,214.6316,213.7645,214.1132,19867.0
2022-10-10 12:00:00,227.12,227.45,226.19,226.3,11927.0,214.0473,214.3583,213.1708,213.2745,11927.0
2022-10-10 12:30:00,226.37,226.84,226.29,226.4,14009.0,213.3404,213.7834,213.265,213.3687,14009.0
2022-10-10 13:00:00,226.31,227.22,226.17,226.62,28749.0,213.2839,214.1415,213.1519,213.576,28749.0
2022-10-10 13:30:00,226.62,229.04,226.61,228.63,22300.0,213.576,215.8567,213.5666,215.4703,22300.0
2022-10-10 14:00:00,228.6,228.62,227.89,228.27,14031.0,215.4421,215.4609,214.7729,215.1311,14031.0
2022-10-10 14:30:00,228.3,229.13,228.23,228.7,17894.0,215.1593,215.9416,215.0934,215.5363,17894.0
2022-10-10 15:00:00,228.71,229.47,228.33,228.92,20468.0,215.5457,216.262,215.1876,215.7436,20468.0
2022-10-10 15:30:00,228.9,229.55,228.34,228.69,109423.0,215.7248,216.3374,215.197,215.5269,109423.0
2022-10-11 09:30:00,228.18,228.68,227.13,227.31,69075.0,215.0462,215.5175,214.0567,214.2263,69075.0
2022-10-11 10:00:00,227.24,227.29,226.12,226.18,40027.0,214.1603,214.2075,213.1048,213.1614,40027.0
2022-10-11 10:30:00,226.11,227.04,225.8,226.2,43357.0,213.0954,213.9719,212.8032,213.1802,43357.0
2022-10-11 11:00:00,226.2,227.14,226.08,226.45,26970.0,213.1802,214.0661,213.0671,213.4158,26970.0
2022-10-11 11:30:00,226.62,227.51,226.48,227.0,31526.0,213.576,214.4148,213.4441,213.9342,31526.0
2022-10-11 12:00:00,226.99,227.92,226.64,227.35,26054.0,213.9247,214.8012,213.5949,214.264,26054.0
2022-10-11 12:30:00,227.39,228.01,227.34,227.7,38950.0,214.3017,214.886,214.2546,214.5939,38950.0
2022-10-11 13:00:00,227.79,228.1,227.34,227.58,20909.0,214.6787,214.9708,214.2546,214.4808,20909.0
2022-10-11 13:30:00,227.64,228.12,227.36,228.12,18982.0,214.5373,214.9897,214.2734,214.9897,18982.0
2022-10-11 14:00:00,228.14,228.33,227.51,228.33,30083.0,215.0085,215.1876,214.4148,215.1876,30083.0
2022-10-11 14:30:00,228.35,228.69,226.1,226.21,49213.0,215.2065,215.5269,213.086,213.1896,49213.0
2022-10-11 15:00:00,226.11,226.38,225.11,225.97,49353.0,213.0954,213.3498,212.1529,212.9634,49353.0
2022-10-11 15:30:00,225.94,226.71,225.72,226.27,171553.0,212.9352,213.6609,212.7278,213.2462,171553.0
2022-10-12 09:30:00,227.42,227.42,225.18,226.16,51978.0,214.33,214.33,212.2189,213.1425,51978.0
2022-10-12 10:00:00,226.22,227.1,225.66,226.94,36344.0,213.1991,214.0284,212.6713,213.8776,36344.0
2022-10-12 10:30:00,226.83,227.16,225.78,226.11,22700.0,213.7739,214.085,212.7844,213.0954,22700.0
2022-10-12 11:00:00,226.08,226.84,226.02,226.75,15120.0,213.0671,213.7834,213.0106,213.6985,15120.0
2022-10-12 11:30:00,226.68,227.22,226.31,227.14,20968.0,213.6326,214.1415,213.2839,214.0661,20968.0
2022-10-12 12:00:00,227.08,227.42,226.29,226.41,30141.0,214.0096,214.33,213.265,213.3781,30141.0
2022-10-12 12:30:00,226.35,226.51,225.99,226.48,14267.0,213.3216,213.4724,212.9823,213.4441,14267.0
2022-10-12 13:00:00,226.59,226.6,225.8,226.1,13476.0,213.5478,213.5572,212.8032,213.086,13476.0
2022-10-12 13:30:00,226.06,226.06,225.34,225.54,23396.0,213.0483,213.0483,212.3697,212.5582,23396.0
2022-10-12 14:00:00,225.66,226.46,225.3,226.25,36984.0,212.6713,213.4252,212.332,213.2273,36984.0
2022-10-12 14:30:00,226.3,226.52,225.32,225.44,24330.0,213.2745,213.4818,212.3509,212.464,24330.0
2022-10-12 15:00:00,225.39,225.53,224.86,224.86,38536.0,212.4168,212.5488,211.9173,211.9173,38536.0
2022-10-12 15:30:00,224.83,225.31,224.02,224.11,142209.0,211.8891,212.3414,211.1257,211.2105,142209.0
2022-10-13 09:30:00,219.91,221.07,218.98,220.06,88083.0,207.2523,208.3455,206.3758,207.3936,88083.0
2022-10-13 10:00:00,220.13,221.11,218.93,219.12,56590.0,207.4596,208.3832,206.3287,206.5077,56590.0
2022-10-13 10:30:00,218.99,219.79,218.8,219.05,62090.0,206.3852,207.1392,206.2061,206.4418,62090.0
2022-10-13 11:00:00,219.05,224.71,218.84,224.5,78996.0,206.4418,211.776,206.2438,211.5781,78996.0
2022-10-13 11:30:00,224.63,227.84,223.96,226.69,70276.0,211.7006,214.7258,211.0691,213.642,70276.0
2022-10-13 12:00:00,226.75,227.31,226.1,226.1,59798.0,213.6985,214.2263,213.086,213.086,59798.0
2022-10-13 12:30:00,226.09,227.73,226.05,227.46,43023.0,213.0765,214.6221,213.0388,214.3677,43023.0
2022-10-13 13:00:00,227.42,229.55,227.32,229.2,59518.0,214.33,216.3374,214.2357,216.0075,59518.0
2022-10-13 13:30:00,229.33,230.07,229.18,229.74,26998.0,216.13,216.8275,215.9887,216.5164,26998.0
2022-10-13 14:00:00,229.69,229.72,228.43,228.53,23950.0,216.4693,216.4976,215.2819,215.3761,23950.0
2022-10-13 14:30:00,228.61,230.68,228.59,230.55,26769.0,215.4515,217.4023,215.4326,217.2798,26769.0
2022-10-13 15:00:00,230.45,231.31,230.15,230.26,88702.0,217.1856,217.9961,216.9029,217.0065,88702.0
2022-10-13 15:30:00,230.25,230.97,229.6,229.87,163777.0,216.9971,217.6757,216.3845,216.639,163777.0
2022-10-14 09:30:00,232.6,233.21,230.88,231.91,116427.0,219.2118,219.7867,217.5908,218.5615,116427.0
2022-10-14 10:00:00,231.69,231.8,228.64,229.59,71140.0,218.3542,218.4579,215.4798,216.3751,71140.0
2022-10-14 10:30:00,229.55,229.92,228.05,228.95,71395.0,216.3374,216.6861,214.9237,215.7719,71395.0
2022-10-14 11:00:00,229.03,229.68,227.96,228.19,124112.0,215.8473,216.4599,214.8389,215.0557,124112.0
2022-10-14 11:30:00,228.17,228.31,226.74,227.1,75871.0,215.0368,215.1688,213.6891,214.0284,75871.0
2022-10-14 12:00:00,227.07,228.04,226.04,226.61,35931.0,214.0001,214.9143,213.0294,213.5666,35931.0
2022-10-14 12:30:00,226.65,227.42,226.3,226.87,29288.0,213.6043,214.33,213.2745,213.8116,29288.0
2022-10-14 13:00:00,226.78,227.24,226.08,226.88,15324.0,213.7268,214.1603,213.0671,213.8211,15324.0
2022-10-14 13:30:00,226.92,227.65,226.88,227.61,27369.0,213.8588,214.5467,213.8211,214.509,27369.0
2022-10-14 14:00:00,227.56,227.56,225.96,226.39,21263.0,214.4619,214.4619,212.954,213.3593,21263.0
2022-10-14 14:30:00,226.32,226.38,225.76,226.18,28393.0,213.2933,213.3498,212.7655,213.1614,28393.0
2022-10-14 15:00:00,226.28,226.8,225.43,226.64,38620.0,213.2556,213.7457,212.4545,213.5949,38620.0
2022-10-14 15:30:00,226.64,227.1,225.42,225.9,219512.0,213.5949,214.0284,212.4451,212.8975,219512.0
2022-10-17 09:30:00,229.98,232.31,229.88,231.05,68844.0,216.7426,218.9385,216.6484,217.751,68844.0
2022-10-17 10:00:00,231.16,232.15,230.65,231.36,26488.0,217.8547,218.7877,217.3741,218.0432,26488.0
2022-10-17 10:30:00,231.46,231.86,230.81,231.57,53026.0,218.1374,218.5144,217.5249,218.2411,53026.0
2022-10-17 11:00:00,231.66,232.18,231.23,232.18,48879.0,218.3259,218.816,217.9207,218.816,48879.0
2022-10-17 11:30:00,232.23,233.04,232.02,232.87,34784.0,218.8631,219.6265,218.6652,219.4663,34784.0
2022-10-17 12:00:00,232.94,233.26,232.06,232.09,47641.0,219.5323,219.8338,218.7029,218.7312,47641.0
2022-10-17 12:30:00,232.06,232.21,230.92,231.34,28452.0,218.7029,218.8443,217.6285,218.0244,28452.0
2022-10-17 13:00:00,231.34,232.18,231.12,232.01,34084.0,218.0244,218.816,217.817,218.6558,34084.0
2022-10-17 13:30:00,232.1,232.56,231.99,232.24,32282.0,218.7406,219.1741,218.6369,218.8726,32282.0
2022-10-17 14:00:00,232.28,232.72,231.6,231.92,35905.0,218.9103,219.3249,218.2694,218.571,35905.0
2022-10-17 14:30:00,231.87,232.26,231.68,232.03,36511.0,218.5238,218.8914,218.3448,218.6746,36511.0
2022-10-17 15:00:00,231.99,232.67,231.71,232.67,63878.0,218.6369,219.2778,218.3731,219.2778,63878.0
2022-10-17 15:30:00,232.69,233.56,232.57,233.08,288667.0,219.2967,220.1166,219.1836,219.6642,288667.0
2022-10-18 09:30:00,236.39,239.26,236.39,238.09,139229.0,222.7837,225.4885,222.7837,224.3858,139229.0
2022-10-18 10:00:00,238.04,238.34,236.24,236.24,71922.0,224.3387,224.6214,222.6423,222.6423,71922.0
2022-10-18 10:30:00,236.39,236.61,235.56,236.14,55696.0,222.7837,222.991,222.0015,222.5481,55696.0
2022-10-18 11:00:00,235.99,236.16,233.36,233.66,68278.0,222.4067,222.5669,219.9281,220.2108,68278.0
2022-10-18 11:30:00,233.73,234.0,232.77,233.92,34287.0,220.2768,220.5312,219.372,220.4559,34287.0
2022-10-18 12:00:00,233.83,235.36,233.82,235.0,40684.0,220.371,221.813,220.3616,221.4737,40684.0
2022-10-18 12:30:00,235.03,236.06,234.89,235.35,53176.0,221.502,222.4727,221.37,221.8035,53176.0
2022-10-18 13:00:00,235.34,235.65,234.33,235.65,33447.0,221.7941,222.0863,220.8423,222.0863,33447.0
2022-10-18 13:30:00,235.55,236.53,235.43,236.42,35566.0,221.992,222.9156,221.8789,222.812,35566.0
2022-10-18 14:00:00,236.44,236.52,235.16,235.42,24923.0,222.8308,222.9062,221.6245,221.8695,24923.0
2022-10-18 14:30:00,235.38,235.54,233.41,234.22,27515.0,221.8318,221.9826,219.9752,220.7386,27515.0
2022-10-18 15:00:00,234.25,234.25,233.31,233.91,37417.0,220.7669,220.7669,219.881,220.4464,37417.0
2022-10-18 15:30:00,233.9,235.37,233.89,235.14,140588.0,220.437,221.8224,220.4276,221.6056,140588.0
2022-10-19 09:30:00,231.8,233.42,231.24,232.44,67602.0,218.4579,219.9846,217.9301,219.061,67602.0
2022-10-19 10:00:00,232.39,234.19,232.15,233.89,32756.0,219.0139,220.7103,218.7877,220.4276,32756.0
2022-10-19 10:30:00,234.06,234.08,233.03,233.24,34073.0,220.5878,220.6066,219.6171,219.815,34073.0
2022-10-19 11:00:00,233.23,233.87,232.97,233.04,35331.0,219.8056,220.4087,219.5605,219.6265,35331.0
2022-10-19 11:30:00,232.98,233.52,232.58,233.3,23392.0,219.57,220.0789,219.193,219.8715,23392.0
2022-10-19 12:00:00,233.25,233.26,232.03,232.14,50445.0,219.8244,219.8338,218.6746,218.7783,50445.0
2022-10-19 12:30:00,232.2,232.43,231.3,231.33,16239.0,218.8349,219.0516,217.9867,218.0149,16239.0
2022-10-19 13:00:00,231.32,231.65,230.22,231.24,22270.0,218.0055,218.3165,216.9688,217.9301,22270.0
2022-10-19 13:30:00,231.26,231.7,230.86,231.7,24375.0,217.949,218.3636,217.572,218.3636,24375.0
2022-10-19 14:00:00,231.64,232.35,231.43,232.18,19237.0,218.3071,218.9762,218.1092,218.816,19237.0
2022-10-19 14:30:00,232.11,232.39,231.65,231.86,21290.0,218.75,219.0139,218.3165,218.5144,21290.0
2022-10-19 15:00:00,231.86,232.8,231.65,232.29,27481.0,218.5144,219.4003,218.3165,218.9197,27481.0
2022-10-19 15:30:00,232.29,233.35,231.96,233.32,172910.0,218.9197,219.9187,218.6087,219.8904,172910.0
2022-10-20 09:30:00,233.6,233.83,231.16,232.74,39360.0,220.1543,220.371,217.8547,219.3438,39360.0
2022-10-20 10:00:00,232.74,234.7,232.56,234.15,33285.0,219.3438,221.191,219.1741,220.6726,33285.0
2022-10-20 10:30:00,234.24,234.25,233.07,233.76,23824.0,220.7574,220.7669,219.6548,220.3051,23824.0
2022-10-20 11:00:00,233.84,233.94,232.42,232.69,66436.0,220.3805,220.4747,219.0422,219.2967,66436.0
2022-10-20 11:30:00,232.58,232.99,231.98,232.0,37317.0,219.193,219.5794,218.6275,218.6464,37317.0
2022-10-20 12:00:00,232.06,232.14,230.98,231.42,29756.0,218.7029,218.7783,217.6851,218.0998,29756.0
2022-10-20 12:30:00,231.3,231.49,230.28,230.58,26643.0,217.9867,218.1657,217.0254,217.3081,26643.0
2022-10-20 13:00:00,230.71,230.72,229.83,229.98,32145.0,217.4306,217.44,216.6013,216.7426,32145.0
2022-10-20 13:30:00,229.87,230.04,229.15,229.46,20257.0,216.639,216.7992,215.9604,216.2526,20257.0
2022-10-20 14:00:00,229.54,229.6,228.91,229.13,26788.0,216.328,216.3845,215.7342,215.9416,26788.0
2022-10-20 14:30:00,229.02,230.04,228.97,229.69,22358.0,215.8379,216.7992,215.7908,216.4693,22358.0
2022-10-20 15:00:00,229.76,230.2,229.05,229.22,33798.0,216.5353,216.95,215.8662,216.0264,33798.0
2022-10-20 15:30:00,229.22,230.19,228.88,229.42,180595.0,216.0264,216.9405,215.7059,216.2149,180595.0
2022-10-21 09:30:00,228.94,230.39,227.42,230.14,210664.0,215.7625,217.129,214.33,216.8934,210664.0
2022-10-21 10:00:00,230.41,231.22,229.1,229.18,54800.0,217.1479,217.9113,215.9133,215.9887,54800.0
2022-10-21 10:30:00,229.19,230.13,228.54,228.79,49775.0,215.9981,216.884,215.3855,215.6211,49775.0
2022-10-21 11:00:00,228.85,229.93,228.13,229.59,59702.0,215.6777,216.6955,214.9991,216.3751,59702.0
2022-10-21 11:30:00,229.62,230.76,228.95,230.72,58736.0,216.4034,217.4777,215.7719,217.44,58736.0
2022-10-21 12:00:00,231.01,231.68,230.47,230.81,35340.0,217.7133,218.3448,217.2044,217.5249,35340.0
2022-10-21 12:30:00,230.94,232.35,230.75,232.01,22748.0,217.6474,218.9762,217.4683,218.6558,22748.0
2022-10-21 13:00:00,232.06,232.34,231.4,231.83,28681.0,218.7029,218.9668,218.0809,218.4862,28681.0
2022-10-21 13:30:00,231.91,232.64,231.85,232.61,22211.0,218.5615,219.2495,218.505,219.2213,22211.0
2022-10-21 14:00:00,232.66,232.66,231.24,231.7,188846.0,219.2684,219.2684,217.9301,218.3636,188846.0
2022-10-21 14:30:00,231.73,231.93,230.89,231.44,66983.0,218.3919,218.5804,217.6003,218.1186,66983.0
2022-10-21 15:00:00,231.43,233.06,231.37,232.96,61545.0,218.1092,219.6454,218.0526,219.5511,61545.0
2022-10-21 15:30:00,232.97,233.17,232.52,232.67,183004.0,219.5605,219.749,219.1364,219.2778,183004.0
2022-10-24 09:30:00,235.3,238.03,234.3,236.66,77085.0,221.7564,224.3293,220.814,223.0381,77085.0
2022-10-24 10:00:00,236.59,236.59,233.45,234.62,52097.0,222.9722,222.9722,220.0129,221.1156,52097.0
2022-10-24 10:30:00,234.51,236.0,234.4,235.79,37800.0,221.0119,222.4161,220.9082,222.2182,37800.0
2022-10-24 11:00:00,235.61,236.16,235.36,235.76,38042.0,222.0486,222.5669,221.813,222.1899,38042.0
2022-10-24 11:30:00,235.82,237.26,235.6,237.15,24393.0,222.2465,223.6036,222.0392,223.4999,24393.0
2022-10-24 12:00:00,237.04,237.54,236.24,237.34,31046.0,223.3963,223.8675,222.6423,223.679,31046.0
2022-10-24 12:30:00,237.4,237.44,236.7,236.93,21916.0,223.7355,223.7732,223.0758,223.2926,21916.0
2022-10-24 13:00:00,236.92,237.16,236.42,236.74,26048.0,223.2832,223.5094,222.812,223.1135,26048.0
2022-10-24 13:30:00,236.67,237.01,236.53,236.6,27599.0,223.0476,223.368,222.9156,222.9816,27599.0
2022-10-24 14:00:00,236.66,236.97,236.41,236.41,14172.0,223.0381,223.3303,222.8025,222.8025,14172.0
2022-10-24 14:30:00,236.45,238.06,236.45,238.03,20736.0,222.8402,224.3576,222.8402,224.3293,20736.0
2022-10-24 15:00:00,238.04,238.38,237.47,237.5,48220.0,224.3387,224.6591,223.8015,223.8298,48220.0
2022-10-24 15:30:00,237.54,237.67,236.51,237.06,250205.0,223.8675,223.99,222.8968,223.4151,250205.0
2022-10-25 09:30:00,235.32,238.4,235.32,237.75,80293.0,221.7753,224.678,221.7753,224.0654,80293.0
2022-10-25 10:00:00,237.71,237.81,236.73,237.26,57100.0,224.0277,224.122,223.1041,223.6036,57100.0
2022-10-25 10:30:00,237.25,238.06,237.03,237.31,35290.0,223.5942,224.3576,223.3868,223.6507,35290.0
2022-10-25 11:00:00,237.33,237.33,236.58,236.62,54223.0,223.6696,223.6696,222.9627,223.0004,54223.0
2022-10-25 11:30:00,236.68,238.08,236.64,237.67,42626.0,223.057,224.3764,223.0193,223.99,42626.0
2022-10-25 12:00:00,237.67,237.97,237.23,237.29,31900.0,223.99,224.2727,223.5753,223.6319,31900.0
2022-10-25 12:30:00,237.29,237.32,236.59,236.73,64566.0,223.6319,223.6602,222.9722,223.1041,64566.0
2022-10-25 13:00:00,236.76,237.07,236.47,237.02,31250.0,223.1324,223.4245,222.8591,223.3774,31250.0
2022-10-25 13:30:00,237.02,237.23,236.74,236.79,55510.0,223.3774,223.5753,223.1135,223.1607,55510.0
2022-10-25 14:00:00,236.8,237.08,236.75,237.06,64738.0,223.1701,223.434,223.123,223.4151,64738.0
2022-10-25 14:30:00,237.06,237.13,236.54,236.58,90283.0,223.4151,223.4811,222.925,222.9627,90283.0
2022-10-25 15:00:00,236.62,237.88,236.56,237.52,79991.0,223.0004,224.1879,222.9439,223.8486,79991.0
2022-10-25 15:30:00,237.53,237.85,236.74,237.83,399858.0,223.8581,224.1596,223.1135,224.1408,399858.0
2022-10-26 09:30:00,246.21,246.3,235.29,236.97,243914.0,232.0385,232.1233,221.747,223.3303,243914.0
2022-10-26 10:00:00,237.12,238.97,236.48,238.22,180114.0,223.4717,225.2152,222.8685,224.5084,180114.0
2022-10-26 10:30:00,238.15,238.79,237.54,238.45,73326.0,224.4424,225.0455,223.8675,224.7251,73326.0
2022-10-26 11:00:00,238.45,239.83,238.41,239.23,85645.0,224.7251,226.0257,224.6874,225.4602,85645.0
2022-10-26 11:30:00,238.96,239.92,238.91,239.78,46540.0,225.2058,226.1105,225.1586,225.9786,46540.0
2022-10-26 12:00:00,239.79,240.25,237.65,237.89,84434.0,225.988,226.4215,223.9712,224.1973,84434.0
2022-10-26 12:30:00,237.95,238.06,236.38,236.88,72316.0,224.2539,224.3576,222.7743,223.2455,72316.0
2022-10-26 13:00:00,236.71,236.81,235.59,235.72,67303.0,223.0853,223.1795,222.0297,222.1522,67303.0
2022-10-26 13:30:00,235.71,236.0,235.37,235.9,69955.0,222.1428,222.4161,221.8224,222.3219,69955.0
2022-10-26 14:00:00,235.87,236.41,235.66,235.72,53533.0,222.2936,222.8025,222.0957,222.1522,53533.0
2022-10-26 14:30:00,235.7,235.7,234.29,234.41,64033.0,222.1334,222.1334,220.8046,220.9176,64033.0
2022-10-26 15:00:00,234.39,235.29,233.88,235.09,113660.0,220.8988,221.747,220.4182,221.5585,113660.0
2022-10-26 15:30:00,235.08,235.4,234.54,235.05,413412.0,221.5491,221.8507,221.0402,221.5208,413412.0
2022-10-27 09:30:00,235.49,236.99,234.9,236.43,79477.0,221.9355,223.3491,221.3794,222.8214,79477.0
2022-10-27 10:00:00,236.2,238.12,235.87,237.9,85361.0,222.6046,224.4141,222.2936,224.2068,85361.0
2022-10-27 10:30:00,237.79,238.26,234.78,234.78,47459.0,224.1031,224.546,221.2664,221.2664,47459.0
2022-10-27 11:00:00,234.7,235.69,234.52,235.28,46915.0,221.191,222.124,221.0213,221.7376,46915.0
2022-10-27 11:30:00,235.2,235.6,233.73,233.98,39704.0,221.6622,222.0392,220.2768,220.5124,39704.0
2022-10-27 12:00:00,233.9,235.1,233.73,233.8,42180.0,220.437,221.5679,220.2768,220.3428,42180.0
2022-10-27 12:30:00,233.71,235.02,233.71,234.66,55347.0,220.2579,221.4925,220.2579,221.1533,55347.0
2022-10-27 13:00:00,234.62,235.8,234.45,234.89,49140.0,221.1156,222.2276,220.9553,221.37,49140.0
2022-10-27 13:30:00,234.83,234.97,234.12,234.17,29351.0,221.3135,221.4454,220.6443,220.6915,29351.0
2022-10-27 14:00:00,234.21,234.74,234.07,234.54,32738.0,220.7292,221.2287,220.5972,221.0402,32738.0
2022-10-27 14:30:00,234.61,234.89,234.23,234.53,38344.0,221.1061,221.37,220.748,221.0307,38344.0
2022-10-27 15:00:00,234.65,235.48,234.22,235.48,52564.0,221.1438,221.9261,220.7386,221.9261,52564.0
2022-10-27 15:30:00,235.44,235.94,234.52,234.96,200470.0,221.8884,222.3596,221.0213,221.436,200470.0
2022-10-28 09:30:00,236.38,239.64,235.57,238.87,59705.0,222.7743,225.8466,222.0109,225.1209,59705.0
2022-10-28 10:00:00,238.72,239.1,236.94,238.83,34260.0,224.9796,225.3377,223.302,225.0832,34260.0
2022-10-28 10:30:00,239.01,241.08,238.93,240.69,51126.0,225.2529,227.2037,225.1775,226.8362,51126.0
2022-10-28 11:00:00,240.7,241.37,240.47,240.82,31399.0,226.8456,227.477,226.6288,226.9587,31399.0
2022-10-28 11:30:00,240.79,241.74,240.74,241.61,28165.0,226.9304,227.8257,226.8833,227.7032,28165.0
2022-10-28 12:00:00,241.61,242.32,240.92,242.17,46432.0,227.7032,228.3724,227.0529,228.231,46432.0
2022-10-28 12:30:00,242.06,242.4,241.22,241.59,25219.0,228.1273,228.4478,227.3357,227.6844,25219.0
2022-10-28 13:00:00,241.66,242.14,241.47,241.81,26926.0,227.7503,228.2027,227.5713,227.8917,26926.0
2022-10-28 13:30:00,241.88,242.36,241.84,241.91,17521.0,227.9577,228.4101,227.92,227.986,17521.0
2022-10-28 14:00:00,241.88,242.4,241.79,242.32,14557.0,227.9577,228.4478,227.8729,228.3724,14557.0
2022-10-28 14:30:00,242.31,242.83,242.2,242.83,36064.0,228.3629,228.853,228.2593,228.853,36064.0
2022-10-28 15:00:00,242.79,243.02,242.41,242.91,60173.0,228.8153,229.0321,228.4572,228.9284,60173.0
2022-10-28 15:30:00,242.9,243.22,242.42,242.58,225205.0,228.919,229.2206,228.4666,228.6174,225205.0
2022-10-31 09:30:00,240.42,241.54,240.01,240.71,44835.0,226.5817,227.6373,226.1953,226.855,44835.0
2022-10-31 10:00:00,240.65,240.73,239.46,239.66,36165.0,226.7985,226.8739,225.677,225.8655,36165.0
2022-10-31 10:30:00,239.53,240.42,239.47,240.02,24718.0,225.7429,226.5817,225.6864,226.2047,24718.0
2022-10-31 11:00:00,240.04,241.42,239.98,240.98,30606.0,226.2236,227.5242,226.167,227.1095,30606.0
2022-10-31 11:30:00,240.93,241.7,240.59,240.84,30481.0,227.0624,227.788,226.7419,226.9775,30481.0
2022-10-31 12:00:00,240.74,242.39,240.55,241.35,31952.0,226.8833,228.4383,226.7042,227.4582,31952.0
2022-10-31 12:30:00,241.36,241.52,240.78,241.1,15618.0,227.4676,227.6184,226.921,227.2226,15618.0
2022-10-31 13:00:00,241.04,241.39,240.7,241.38,23950.0,227.166,227.4959,226.8456,227.4865,23950.0
2022-10-31 13:30:00,241.42,241.42,241.06,241.23,19613.0,227.5242,227.5242,227.1849,227.3451,19613.0
2022-10-31 14:00:00,241.26,241.51,240.98,241.0,12448.0,227.3734,227.609,227.1095,227.1283,12448.0
2022-10-31 14:30:00,241.03,241.81,240.98,241.31,14632.0,227.1566,227.8917,227.1095,227.4205,14632.0
2022-10-31 15:00:00,241.26,241.35,240.62,241.29,25597.0,227.3734,227.4582,226.7702,227.4016,25597.0
2022-10-31 15:30:00,241.28,242.28,240.58,241.71,195355.0,227.3922,228.3347,226.7325,227.7975,195355.0
2022-11-01 09:30:00,242.12,243.66,241.43,242.47,71864.0,228.1839,229.6352,227.5336,228.5137,71864.0
2022-11-01 10:00:00,242.54,242.66,240.88,241.99,38468.0,228.5797,228.6928,227.0152,228.0614,38468.0
2022-11-01 10:30:00,241.9,242.5,241.17,241.37,35746.0,227.9765,228.542,227.2886,227.477,35746.0
2022-11-01 11:00:00,241.43,242.19,241.33,241.7,37851.0,227.5336,228.2498,227.4393,227.788,37851.0
2022-11-01 11:30:00,241.71,242.02,241.15,241.84,24772.0,227.7975,228.0896,227.2697,227.92,24772.0
2022-11-01 12:00:00,241.94,242.74,241.61,241.62,20780.0,228.0142,228.7682,227.7032,227.7127,20780.0
2022-11-01 12:30:00,241.69,242.23,241.27,242.06,27056.0,227.7786,228.2875,227.3828,228.1273,27056.0
2022-11-01 13:00:00,242.06,242.74,241.82,242.67,52661.0,228.1273,228.7682,227.9011,228.7022,52661.0
2022-11-01 13:30:00,242.65,243.17,242.57,243.02,55156.0,228.6834,229.1734,228.608,229.0321,55156.0
2022-11-01 14:00:00,243.11,243.4,242.71,243.4,29655.0,229.1169,229.3902,228.7399,229.3902,29655.0
2022-11-01 14:30:00,243.39,244.05,242.82,243.99,41202.0,229.3808,230.0028,228.8436,229.9462,41202.0
2022-11-01 15:00:00,243.96,244.31,243.29,243.33,60755.0,229.918,230.2478,229.2865,229.3242,60755.0
2022-11-01 15:30:00,243.41,244.12,243.28,243.61,232217.0,229.3996,230.0688,229.2771,229.5881,232217.0
2022-11-02 09:30:00,243.64,243.64,242.27,242.73,32780.0,229.6164,229.6164,228.3252,228.7588,32780.0
2022-11-02 10:00:00,242.61,243.68,242.6,243.68,14638.0,228.6457,229.6541,228.6362,229.6541,14638.0
2022-11-02 10:30:00,243.66,245.18,243.33,244.9,19327.0,229.6352,231.0677,229.3242,230.8039,19327.0
2022-11-02 11:00:00,244.93,245.46,244.17,245.0,32327.0,230.8321,231.3316,230.1159,230.8981,32327.0
2022-11-02 11:30:00,244.9,245.67,244.86,245.43,18826.0,230.8039,231.5295,230.7662,231.3034,18826.0
2022-11-02 12:00:00,245.37,245.58,244.59,244.8,26632.0,231.2468,231.4447,230.5117,230.7096,26632.0
2022-11-02 12:30:00,244.73,245.28,244.38,245.25,52553.0,230.6436,231.162,230.3138,231.1337,52553.0
2022-11-02 13:00:00,245.19,245.23,243.53,243.62,19555.0,231.0772,231.1149,229.5127,229.5975,19555.0
2022-11-02 13:30:00,243.57,244.83,243.57,244.27,14585.0,229.5504,230.7379,229.5504,230.2101,14585.0
2022-11-02 14:00:00,244.37,247.46,244.3,247.37,60098.0,230.3044,233.2165,230.2384,233.1317,60098.0
2022-11-02 14:30:00,247.33,247.75,241.02,241.9,58764.0,233.094,233.4898,227.1472,227.9765,58764.0
2022-11-02 15:00:00,241.91,243.01,238.56,238.97,50020.0,227.986,229.0226,224.8288,225.2152,50020.0
2022-11-02 15:30:00,238.96,239.14,237.34,237.49,205937.0,225.2058,225.3754,223.679,223.8204,205937.0
2022-11-03 09:30:00,234.49,235.43,233.39,235.14,101497.0,220.993,221.8789,219.9564,221.6056,101497.0
2022-11-03 10:00:00,235.29,239.19,235.18,238.71,41677.0,221.747,225.4225,221.6433,224.9701,41677.0
2022-11-03 10:30:00,238.71,239.86,238.18,239.34,32272.0,224.9701,226.054,224.4707,225.5639,32272.0
2022-11-03 11:00:00,239.43,239.52,238.01,238.34,29274.0,225.6487,225.7335,224.3104,224.6214,29274.0
2022-11-03 11:30:00,238.27,239.08,237.89,238.35,28727.0,224.5555,225.3189,224.1973,224.6309,28727.0
2022-11-03 12:00:00,238.32,239.49,238.32,239.35,33939.0,224.6026,225.7053,224.6026,225.5733,33939.0
2022-11-03 12:30:00,239.27,239.27,238.46,238.88,32901.0,225.4979,225.4979,224.7345,225.1304,32901.0
2022-11-03 13:00:00,238.87,239.01,237.75,238.05,22040.0,225.1209,225.2529,224.0654,224.3481,22040.0
2022-11-03 13:30:00,238.31,238.31,237.58,237.62,21074.0,224.5932,224.5932,223.9052,223.9429,21074.0
2022-11-03 14:00:00,237.53,238.44,237.33,238.44,31074.0,223.8581,224.7157,223.6696,224.7157,31074.0
2022-11-03 14:30:00,238.41,238.69,237.9,238.24,42552.0,224.6874,224.9513,224.2068,224.5272,42552.0
2022-11-03 15:00:00,238.22,238.32,237.36,237.65,36518.0,224.5084,224.6026,223.6979,223.9712,36518.0
2022-11-03 15:30:00,237.67,237.69,235.92,236.23,164415.0,223.99,224.0089,222.3407,222.6329,164415.0
2022-11-04 09:30:00,238.63,239.58,235.94,237.72,88840.0,224.8948,225.7901,222.3596,224.0371,88840.0
2022-11-04 10:00:00,237.58,238.81,237.26,238.42,32764.0,223.9052,225.0644,223.6036,224.6968,32764.0
2022-11-04 10:30:00,238.24,238.95,237.16,237.31,24842.0,224.5272,225.1963,223.5094,223.6507,24842.0
2022-11-04 11:00:00,237.5,237.96,235.12,235.16,42934.0,223.8298,224.2633,221.5868,221.6245,42934.0
2022-11-04 11:30:00,235.18,235.45,232.97,233.03,29273.0,221.6433,221.8978,219.5605,219.6171,29273.0
2022-11-04 12:00:00,232.91,234.18,232.3,234.18,36684.0,219.504,220.7009,218.9291,220.7009,36684.0
2022-11-04 12:30:00,234.05,234.36,232.94,233.45,32639.0,220.5784,220.8705,219.5323,220.0129,32639.0
2022-11-04 13:00:00,233.32,233.68,232.29,232.8,29166.0,219.8904,220.2297,218.9197,219.4003,29166.0
2022-11-04 13:30:00,232.6,232.97,232.08,232.32,27045.0,219.2118,219.5605,218.7218,218.9479,27045.0
2022-11-04 14:00:00,232.52,233.44,232.12,233.42,31336.0,219.1364,220.0035,218.7595,219.9846,31336.0
2022-11-04 14:30:00,233.55,235.51,233.33,235.36,32265.0,220.1072,221.9543,219.8998,221.813,32265.0
2022-11-04 15:00:00,235.27,236.16,235.08,235.95,40273.0,221.7281,222.5669,221.5491,222.369,40273.0
2022-11-04 15:30:00,235.87,236.97,235.63,236.87,159211.0,222.2936,223.3303,222.0674,223.2361,159211.0
2022-11-07 09:30:00,238.35,238.88,236.32,236.94,63501.0,224.6309,225.1304,222.7177,223.302,63501.0
2022-11-07 10:00:00,236.97,239.14,236.92,238.08,41237.0,223.3303,225.3754,223.2832,224.3764,41237.0
2022-11-07 10:30:00,238.07,238.72,237.35,238.64,27263.0,224.367,224.9796,223.6884,224.9042,27263.0
2022-11-07 11:00:00,238.56,239.25,238.32,238.91,30929.0,224.8288,225.4791,224.6026,225.1586,30929.0
2022-11-07 11:30:00,238.81,239.41,237.83,237.88,26032.0,225.0644,225.6299,224.1408,224.1879,26032.0
2022-11-07 12:00:00,237.92,238.33,237.66,238.33,30603.0,224.2256,224.612,223.9806,224.612,30603.0
2022-11-07 12:30:00,238.3,238.56,237.98,238.34,18020.0,224.5837,224.8288,224.2822,224.6214,18020.0
2022-11-07 13:00:00,238.44,239.23,238.33,238.51,19512.0,224.7157,225.4602,224.612,224.7817,19512.0
2022-11-07 13:30:00,238.63,238.85,238.23,238.71,32526.0,224.8948,225.1021,224.5178,224.9701,32526.0
2022-11-07 14:00:00,238.94,240.74,238.89,240.56,23979.0,225.1869,226.8833,225.1398,226.7137,23979.0
2022-11-07 14:30:00,240.72,240.88,240.39,240.52,22851.0,226.8645,227.0152,226.5534,226.676,22851.0
2022-11-07 15:00:00,240.55,241.14,240.44,240.88,29059.0,226.7042,227.2603,226.6006,227.0152,29059.0
2022-11-07 15:30:00,240.85,241.23,240.21,240.41,149543.0,226.987,227.3451,226.3838,226.5723,149543.0
2022-11-08 09:30:00,240.81,243.18,240.11,242.94,53642.0,226.9493,229.1829,226.2896,228.9567,53642.0
2022-11-08 10:00:00,242.93,244.67,242.6,244.19,37256.0,228.9472,230.5871,228.6362,230.1347,37256.0
2022-11-08 10:30:00,244.29,245.29,244.12,245.16,34714.0,230.229,231.1714,230.0688,231.0489,34714.0
2022-11-08 11:00:00,245.2,246.19,244.76,246.01,35038.0,231.0866,232.0196,230.6719,231.85,35038.0
2022-11-08 11:30:00,246.01,247.36,246.01,247.02,48357.0,231.85,233.1223,231.85,232.8018,48357.0
2022-11-08 12:00:00,247.11,247.17,246.33,246.96,40480.0,232.8867,232.9432,232.1515,232.7453,40480.0
2022-11-08 12:30:00,246.96,247.87,246.61,247.82,33830.0,232.7453,233.6029,232.4154,233.5558,33830.0
2022-11-08 13:00:00,247.74,248.45,245.27,245.37,47365.0,233.4804,234.1495,231.1526,231.2468,47365.0
2022-11-08 13:30:00,245.34,246.07,244.21,244.39,49825.0,231.2185,231.9065,230.1536,230.3232,49825.0
2022-11-08 14:00:00,244.66,244.72,242.29,242.32,25262.0,230.5777,230.6342,228.3441,228.3724,25262.0
2022-11-08 14:30:00,242.37,244.32,241.95,244.04,34746.0,228.4195,230.2572,228.0237,229.9934,34746.0
2022-11-08 15:00:00,244.09,245.91,244.08,245.89,44958.0,230.0405,231.7557,230.0311,231.7369,44958.0
2022-11-08 15:30:00,246.04,246.83,244.81,245.05,204374.0,231.8782,232.6228,230.719,230.9452,204374.0
2022-11-09 09:30:00,243.56,245.06,242.81,244.25,48479.0,229.541,230.9546,228.8342,230.1913,48479.0
2022-11-09 10:00:00,244.25,245.6,244.03,244.73,37160.0,230.1913,231.4636,229.9839,230.6436,37160.0
2022-11-09 10:30:00,244.74,245.09,243.86,244.31,29219.0,230.6531,230.9829,229.8237,230.2478,29219.0
2022-11-09 11:00:00,244.38,245.35,243.97,244.74,29847.0,230.3138,231.228,229.9274,230.6531,29847.0
2022-11-09 11:30:00,244.63,245.35,244.33,244.5,28092.0,230.5494,231.228,230.2667,230.4269,28092.0
2022-11-09 12:00:00,244.68,244.7,243.67,243.73,33608.0,230.5965,230.6154,229.6447,229.7012,33608.0
2022-11-09 12:30:00,243.78,244.09,243.44,243.83,30626.0,229.7483,230.0405,229.4279,229.7954,30626.0
2022-11-09 13:00:00,243.83,244.25,243.41,243.83,24787.0,229.7954,230.1913,229.3996,229.7954,24787.0
2022-11-09 13:30:00,243.7,243.75,242.21,242.61,21053.0,229.6729,229.7201,228.2687,228.6457,21053.0
2022-11-09 14:00:00,242.53,243.29,242.34,242.46,16117.0,228.5703,229.2865,228.3912,228.5043,16117.0
2022-11-09 14:30:00,242.42,242.43,241.11,241.25,17338.0,228.4666,228.476,227.232,227.3639,17338.0
2022-11-09 15:00:00,241.25,242.01,241.2,241.36,31012.0,227.3639,228.0802,227.3168,227.4676,31012.0
2022-11-09 15:30:00,241.37,241.37,240.01,240.32,134468.0,227.477,227.477,226.1953,226.4875,134468.0
2022-11-10 09:30:00,251.18,251.21,247.58,249.26,108232.0,236.7224,236.7507,233.3296,234.9129,108232.0
2022-11-10 10:00:00,249.31,249.87,247.72,249.25,62278.0,234.96,235.4878,233.4615,234.9035,62278.0
2022-11-10 10:30:00,249.15,249.96,248.14,249.46,54140.0,234.8092,235.5726,233.8574,235.1014,54140.0
2022-11-10 11:00:00,249.63,249.63,248.63,248.75,34452.0,235.2616,235.2616,234.3192,234.4323,34452.0
2022-11-10 11:30:00,248.69,250.37,248.6,250.28,29269.0,234.3757,235.959,234.2909,235.8742,29269.0
2022-11-10 12:00:00,250.27,251.55,249.98,251.21,31260.0,235.8648,237.0711,235.5915,236.7507,31260.0
2022-11-10 12:30:00,251.05,251.24,250.54,250.82,24443.0,236.5999,236.7789,236.1192,236.3831,24443.0
2022-11-10 13:00:00,250.93,252.48,250.92,252.21,33588.0,236.4868,237.9476,236.4774,237.6931,33588.0
2022-11-10 13:30:00,252.13,253.07,252.0,252.6,35344.0,237.6177,238.5036,237.4952,238.0607,35344.0
2022-11-10 14:00:00,252.67,253.02,252.37,252.74,41734.0,238.1266,238.4565,237.8439,238.1926,41734.0
2022-11-10 14:30:00,252.72,253.4,252.57,253.38,48054.0,238.1737,238.8146,238.0324,238.7958,48054.0
2022-11-10 15:00:00,253.31,254.19,253.24,254.18,80833.0,238.7298,239.5591,238.6638,239.5497,80833.0
2022-11-10 15:30:00,254.17,255.67,253.84,254.77,339041.0,239.5403,240.954,239.2293,240.1058,339041.0
2022-11-11 09:30:00,254.21,255.96,252.61,253.5,75375.0,239.578,241.2273,238.0701,238.9089,75375.0
2022-11-11 10:00:00,253.34,255.74,252.99,255.37,45536.0,238.7581,241.0199,238.4282,240.6712,45536.0
2022-11-11 10:30:00,255.51,255.58,253.14,253.26,36849.0,240.8032,240.8691,238.5696,238.6827,36849.0
2022-11-11 11:00:00,253.29,253.53,249.27,249.37,74558.0,238.7109,238.9371,234.9223,235.0166,74558.0
2022-11-11 11:30:00,249.29,250.37,248.01,248.32,61755.0,234.9412,235.959,233.7349,234.027,61755.0
2022-11-11 12:00:00,248.25,249.15,247.43,248.64,52753.0,233.961,234.8092,233.1882,234.3286,52753.0
2022-11-11 12:30:00,248.67,248.9,247.96,248.25,45021.0,234.3569,234.5736,233.6877,233.961,45021.0
2022-11-11 13:00:00,248.25,248.97,248.12,248.6,26166.0,233.961,234.6396,233.8385,234.2909,26166.0
2022-11-11 13:30:00,248.62,248.98,247.99,248.4,56855.0,234.3097,234.649,233.716,234.1024,56855.0
2022-11-11 14:00:00,248.34,248.6,247.42,247.85,38932.0,234.0459,234.2909,233.1788,233.5841,38932.0
2022-11-11 14:30:00,247.79,249.31,247.74,249.26,78016.0,233.5275,234.96,233.4804,234.9129,78016.0
2022-11-11 15:00:00,249.28,249.4,248.05,249.31,66405.0,234.9318,235.0448,233.7725,234.96,66405.0
2022-11-11 15:30:00,249.23,249.72,248.7,249.23,266333.0,234.8846,235.3464,234.3851,234.8846,266333.0
2022-11-14 09:30:00,248.99,251.27,248.36,251.17,72286.0,234.6584,236.8072,234.0647,236.713,72286.0
2022-11-14 10:00:00,251.16,252.47,251.07,251.56,39324.0,236.7035,237.9381,236.6187,237.0805,39324.0
2022-11-14 10:30:00,251.55,252.19,250.35,250.36,28667.0,237.0711,237.6743,235.9402,235.9496,28667.0
2022-11-14 11:00:00,250.51,250.6,249.6,249.86,22082.0,236.091,236.1758,235.2333,235.4784,22082.0
2022-11-14 11:30:00,249.82,251.74,249.74,251.01,32086.0,235.4407,237.2502,235.3653,236.5622,32086.0
2022-11-14 12:00:00,250.93,251.51,250.59,251.4,24857.0,236.4868,237.0334,236.1663,236.9297,24857.0
2022-11-14 12:30:00,251.33,251.74,251.0,251.23,13924.0,236.8638,237.2502,236.5527,236.7695,13924.0
2022-11-14 13:00:00,251.15,252.08,251.01,252.01,17400.0,236.6941,237.5706,236.5622,237.5046,17400.0
2022-11-14 13:30:00,251.99,252.57,251.78,252.57,25623.0,237.4858,238.0324,237.2879,238.0324,25623.0
2022-11-14 14:00:00,252.55,252.69,252.13,252.66,26335.0,238.0135,238.1455,237.6177,238.1172,26335.0
2022-11-14 14:30:00,252.67,252.76,251.56,251.74,29112.0,238.1266,238.2114,237.0805,237.2502,29112.0
2022-11-14 15:00:00,251.79,252.3,251.3,251.69,27092.0,237.2973,237.7779,236.8355,237.203,27092.0
2022-11-14 15:30:00,251.74,251.91,249.82,250.01,142293.0,237.2502,237.4104,235.4407,235.6197,142293.0
2022-11-15 09:30:00,250.69,253.12,250.56,252.66,100255.0,236.2606,238.5507,236.1381,238.1172,100255.0
2022-11-15 10:00:00,252.54,252.96,251.32,252.51,40143.0,238.0041,238.3999,236.8543,237.9758,40143.0
2022-11-15 10:30:00,252.62,253.85,252.21,253.44,32155.0,238.0795,239.2387,237.6931,238.8523,32155.0
2022-11-15 11:00:00,253.32,253.73,252.47,253.27,82062.0,238.7392,239.1256,237.9381,238.6921,82062.0
2022-11-15 11:30:00,253.21,254.94,253.2,254.65,22781.0,238.6355,240.266,238.6261,239.9927,22781.0
2022-11-15 12:00:00,254.72,254.78,252.98,253.0,50011.0,240.0586,240.1152,238.4188,238.4376,50011.0
2022-11-15 12:30:00,252.94,253.5,252.0,252.16,36113.0,238.3811,238.9089,237.4952,237.646,36113.0
2022-11-15 13:00:00,252.13,252.27,249.66,249.85,30544.0,237.6177,237.7497,235.2899,235.4689,30544.0
2022-11-15 13:30:00,250.17,251.24,248.9,250.89,40833.0,235.7705,236.7789,234.5736,236.4491,40833.0
2022-11-15 14:00:00,250.8,252.38,249.97,252.13,20771.0,236.3643,237.8533,235.582,237.6177,20771.0
2022-11-15 14:30:00,252.27,252.78,251.54,252.61,21165.0,237.7497,238.2303,237.0617,238.0701,21165.0
2022-11-15 15:00:00,252.83,253.66,252.63,253.51,27103.0,238.2774,239.0596,238.0889,238.9183,27103.0
2022-11-15 15:30:00,253.41,253.72,252.62,253.43,104811.0,238.824,239.1162,238.0795,238.8429,104811.0
2022-11-16 09:30:00,254.65,256.09,254.65,255.23,62805.0,239.9927,241.3498,239.9927,240.5393,62805.0
2022-11-16 10:00:00,255.35,256.72,254.3,254.36,53311.0,240.6524,241.9435,239.6628,239.7194,53311.0
2022-11-16 10:30:00,254.34,255.38,254.24,254.58,34278.0,239.7005,240.6806,239.6063,239.9267,34278.0
2022-11-16 11:00:00,254.55,255.25,254.26,255.01,15915.0,239.8984,240.5581,239.6251,240.3319,15915.0
2022-11-16 11:30:00,255.01,255.66,254.8,255.37,19241.0,240.3319,240.9445,240.134,240.6712,19241.0
2022-11-16 12:00:00,255.22,255.34,254.83,255.21,25214.0,240.5299,240.6429,240.1623,240.5204,25214.0
2022-11-16 12:30:00,255.12,255.82,254.81,255.26,31888.0,240.4356,241.0953,240.1435,240.5675,31888.0
2022-11-16 13:00:00,255.1,255.13,254.16,254.32,19737.0,240.4168,240.445,239.5309,239.6817,19737.0
2022-11-16 13:30:00,254.38,254.41,253.05,253.23,28583.0,239.7382,239.7665,238.4848,238.6544,28583.0
2022-11-16 14:00:00,253.15,254.1,253.14,253.71,25825.0,238.579,239.4743,238.5696,239.1068,25825.0
2022-11-16 14:30:00,253.65,254.4,253.09,254.38,19913.0,239.0502,239.7571,238.5225,239.7382,19913.0
2022-11-16 15:00:00,254.37,254.47,253.52,254.15,34916.0,239.7288,239.823,238.9277,239.5214,34916.0
2022-11-16 15:30:00,254.04,254.34,253.37,253.63,146092.0,239.4178,239.7005,238.7863,239.0314,146092.0
2022-11-17 09:30:00,253.31,253.31,249.75,251.16,36092.0,238.7298,238.7298,235.3747,236.7035,36092.0
2022-11-17 10:00:00,251.3,252.22,251.2,252.01,27333.0,236.8355,237.7025,236.7412,237.5046,27333.0
2022-11-17 10:30:00,252.13,252.2,250.86,251.22,21390.0,237.6177,237.6837,236.4208,236.7601,21390.0
2022-11-17 11:00:00,251.29,252.81,250.83,252.81,25225.0,236.8261,238.2586,236.3925,238.2586,25225.0
2022-11-17 11:30:00,252.76,253.07,252.05,252.89,21730.0,238.2114,238.5036,237.5423,238.334,21730.0
2022-11-17 12:00:00,253.27,254.39,253.17,253.87,28808.0,238.6921,239.7476,238.5978,239.2576,28808.0
2022-11-17 12:30:00,253.88,254.65,253.54,254.48,24002.0,239.267,239.9927,238.9466,239.8324,24002.0
2022-11-17 13:00:00,254.55,255.0,254.35,254.77,18827.0,239.8984,240.3225,239.7099,240.1058,18827.0
2022-11-17 13:30:00,254.84,254.93,254.53,254.9,21347.0,240.1717,240.2565,239.8796,240.2283,21347.0
2022-11-17 14:00:00,254.73,254.89,252.96,252.96,22469.0,240.0681,240.2188,238.3999,238.3999,22469.0
2022-11-17 14:30:00,253.0,253.36,252.72,253.09,26320.0,238.4376,238.7769,238.1737,238.5225,26320.0
2022-11-17 15:00:00,253.14,253.27,251.67,252.04,47691.0,238.5696,238.6921,237.1842,237.5329,47691.0
2022-11-17 15:30:00,252.06,253.8,251.95,253.57,115378.0,237.5517,239.1916,237.4481,238.9748,115378.0
2022-11-18 09:30:00,256.4,257.82,256.03,257.17,102168.0,241.6419,242.9802,241.2932,242.3676,102168.0
2022-11-18 10:00:00,257.19,257.6,256.35,256.73,25430.0,242.3865,242.7729,241.5948,241.9529,25430.0
2022-11-18 10:30:00,256.81,257.11,256.28,256.41,21473.0,242.0283,242.3111,241.5288,241.6514,21473.0
2022-11-18 11:00:00,256.4,257.4,255.94,257.06,32589.0,241.6419,242.5844,241.2084,242.2639,32589.0
2022-11-18 11:30:00,257.14,257.43,256.18,256.24,15843.0,242.3393,242.6126,241.4346,241.4911,15843.0
2022-11-18 12:00:00,256.34,256.4,254.73,255.07,19523.0,241.5854,241.6419,240.0681,240.3885,19523.0
2022-11-18 12:30:00,254.99,255.35,254.43,254.63,17183.0,240.3131,240.6524,239.7853,239.9738,17183.0
2022-11-18 13:00:00,254.68,255.14,254.25,254.85,16501.0,240.0209,240.4545,239.6157,240.1811,16501.0
2022-11-18 13:30:00,254.85,254.99,253.82,254.16,14229.0,240.1811,240.3131,239.2104,239.5309,14229.0
2022-11-18 14:00:00,254.26,254.86,254.14,254.47,29602.0,239.6251,240.1906,239.512,239.823,29602.0
2022-11-18 14:30:00,254.47,255.15,254.18,255.15,22413.0,239.823,240.4639,239.5497,240.4639,22413.0
2022-11-18 15:00:00,255.1,255.87,255.0,255.86,42681.0,240.4168,241.1424,240.3225,241.133,42681.0
2022-11-18 15:30:00,255.86,256.73,255.3,256.1,140369.0,241.133,241.9529,240.6052,241.3592,140369.0
2022-11-21 09:30:00,257.9,260.43,256.15,259.48,86160.0,243.0556,245.44,241.4063,244.5447,86160.0
2022-11-21 10:00:00,259.43,259.68,258.41,259.07,41358.0,244.4975,244.7331,243.5362,244.1583,41358.0
2022-11-21 10:30:00,259.0,259.67,258.42,258.72,28297.0,244.0923,244.7237,243.5457,243.8284,28297.0
2022-11-21 11:00:00,258.9,259.22,258.19,258.25,32379.0,243.998,244.2996,243.3289,243.3854,32379.0
2022-11-21 11:30:00,258.21,258.76,257.81,258.27,27704.0,243.3478,243.8661,242.9708,243.4043,27704.0
2022-11-21 12:00:00,258.24,258.7,258.04,258.12,22170.0,243.376,243.8095,243.1875,243.2629,22170.0
2022-11-21 12:30:00,258.04,258.55,257.47,257.64,19411.0,243.1875,243.6682,242.6503,242.8106,19411.0
2022-11-21 13:00:00,257.63,258.65,257.63,258.36,22203.0,242.8011,243.7624,242.8011,243.4891,22203.0
2022-11-21 13:30:00,258.44,258.91,258.12,258.31,17526.0,243.5645,244.0075,243.2629,243.442,17526.0
2022-11-21 14:00:00,258.42,258.71,258.04,258.19,18039.0,243.5457,243.819,243.1875,243.3289,18039.0
2022-11-21 14:30:00,257.92,258.13,257.56,257.62,16625.0,243.0744,243.2724,242.7352,242.7917,16625.0
2022-11-21 15:00:00,257.62,257.95,257.17,257.3,28444.0,242.7917,243.1027,242.3676,242.4901,28444.0
2022-11-21 15:30:00,257.33,258.13,257.13,257.63,116413.0,242.5184,243.2724,242.3299,242.8011,116413.0
2022-11-22 09:30:00,259.83,259.83,258.67,258.97,47100.0,244.8745,244.8745,243.7813,244.064,47100.0
2022-11-22 10:00:00,258.97,259.33,258.29,258.54,24520.0,244.064,244.4033,243.4231,243.6588,24520.0
2022-11-22 10:30:00,258.49,259.87,258.06,259.71,28030.0,243.6116,244.9122,243.2064,244.7614,28030.0
2022-11-22 11:00:00,259.57,259.63,258.96,259.02,19454.0,244.6295,244.686,244.0546,244.1111,19454.0
2022-11-22 11:30:00,259.05,259.38,258.92,259.06,14616.0,244.1394,244.4504,244.0169,244.1488,14616.0
2022-11-22 12:00:00,259.09,259.42,258.67,258.77,14406.0,244.1771,244.4881,243.7813,243.8755,14406.0
2022-11-22 12:30:00,258.79,259.38,258.74,259.13,15343.0,243.8944,244.4504,243.8472,244.2148,15343.0
2022-11-22 13:00:00,259.13,259.94,259.04,259.88,12691.0,244.2148,244.9782,244.13,244.9216,12691.0
2022-11-22 13:30:00,259.87,260.64,259.83,260.57,25636.0,244.9122,245.6379,244.8745,245.5719,25636.0
2022-11-22 14:00:00,260.59,261.23,260.43,261.16,31409.0,245.5908,246.1939,245.44,246.128,31409.0
2022-11-22 14:30:00,261.15,262.05,261.09,262.0,44325.0,246.1185,246.9667,246.062,246.9196,44325.0
2022-11-22 15:00:00,261.97,262.36,261.9,262.23,36431.0,246.8913,247.2589,246.8254,247.1364,36431.0
2022-11-22 15:30:00,262.24,262.54,261.84,262.0,130713.0,247.1458,247.4285,246.7688,246.9196,130713.0
2022-11-23 09:30:00,261.96,264.0,261.47,263.18,41815.0,246.8819,248.8045,246.4201,248.0317,41815.0
2022-11-23 10:00:00,263.25,263.57,262.69,263.4,28258.0,248.0977,248.3992,247.5699,248.239,28258.0
2022-11-23 10:30:00,263.5,263.82,262.83,262.94,39527.0,248.3333,248.6348,247.7018,247.8055,39527.0
2022-11-23 11:00:00,262.99,263.38,262.5,262.66,34124.0,247.8526,248.2202,247.3908,247.5416,34124.0
2022-11-23 11:30:00,262.7,262.9,261.06,261.69,19875.0,247.5793,247.7678,246.0337,246.6274,19875.0
2022-11-23 12:00:00,261.61,262.03,261.48,261.68,24914.0,246.5521,246.9479,246.4295,246.618,24914.0
2022-11-23 12:30:00,261.63,261.74,260.24,260.56,32414.0,246.5709,246.6746,245.2609,245.5625,32414.0
2022-11-23 13:00:00,260.52,261.48,260.47,261.41,28354.0,245.5248,246.4295,245.4777,246.3636,28354.0
2022-11-23 13:30:00,261.49,262.22,261.49,262.03,28972.0,246.439,247.1269,246.439,246.9479,28972.0
2022-11-23 14:00:00,262.13,263.01,261.68,262.58,30029.0,247.0421,247.8715,246.618,247.4662,30029.0
2022-11-23 14:30:00,262.49,262.72,261.97,262.53,25412.0,247.3814,247.5982,246.8913,247.4191,25412.0
2022-11-23 15:00:00,262.4,262.63,262.02,262.16,32200.0,247.2966,247.5133,246.9385,247.0704,32200.0
2022-11-23 15:30:00,262.07,262.59,261.63,262.58,108007.0,246.9856,247.4756,246.5709,247.4662,108007.0
2022-11-25 09:30:00,263.6,264.22,261.96,264.13,58487.0,248.4275,249.0118,246.8819,248.927,58487.0
2022-11-25 10:00:00,264.09,264.82,263.99,264.58,27880.0,248.8893,249.5773,248.7951,249.3511,27880.0
2022-11-25 10:30:00,264.7,264.94,264.36,264.42,26230.0,249.4642,249.6904,249.1438,249.2003,26230.0
2022-11-25 11:00:00,264.5,264.74,264.04,264.13,21092.0,249.2757,249.5019,248.8422,248.927,21092.0
2022-11-25 11:30:00,264.1,264.58,264.02,264.35,21078.0,248.8987,249.3511,248.8233,249.1343,21078.0
2022-11-25 12:00:00,264.35,264.59,264.1,264.49,17760.0,249.1343,249.3605,248.8987,249.2663,17760.0
2022-11-25 12:30:00,264.49,264.53,263.78,263.99,57108.0,249.2663,249.304,248.5971,248.7951,57108.0
2022-11-28 09:30:00,263.49,264.35,261.66,262.0,70662.0,248.3238,249.1343,246.5992,246.9196,70662.0
2022-11-28 10:00:00,262.04,262.1,260.95,261.4,40918.0,246.9573,247.0138,245.93,246.3541,40918.0
2022-11-28 10:30:00,261.45,261.72,260.38,260.45,21988.0,246.4013,246.6557,245.3928,245.4588,21988.0
2022-11-28 11:00:00,260.4,261.22,260.38,261.05,33300.0,245.4117,246.1845,245.3928,246.0243,33300.0
2022-11-28 11:30:00,261.04,261.28,260.66,260.84,19388.0,246.0149,246.241,245.6567,245.8264,19388.0
2022-11-28 12:00:00,260.78,260.82,259.82,260.48,25072.0,245.7698,245.8075,244.8651,245.4871,25072.0
2022-11-28 12:30:00,260.5,260.84,259.65,259.73,13895.0,245.5059,245.8264,244.7049,244.7803,13895.0
2022-11-28 13:00:00,259.63,260.27,259.61,260.09,20414.0,244.686,245.2892,244.6672,245.1195,20414.0
2022-11-28 13:30:00,260.06,260.07,259.0,259.02,19983.0,245.0913,245.1007,244.0923,244.1111,19983.0
2022-11-28 14:00:00,259.01,259.17,258.48,258.59,15018.0,244.1017,244.2525,243.6022,243.7059,15018.0
2022-11-28 14:30:00,258.64,258.79,258.37,258.37,19416.0,243.753,243.8944,243.4985,243.4985,19416.0
2022-11-28 15:00:00,258.4,258.96,258.05,258.25,40684.0,243.5268,244.0546,243.197,243.3854,40684.0
2022-11-28 15:30:00,258.22,258.56,257.59,258.37,161407.0,243.3572,243.6776,242.7634,243.4985,161407.0
2022-11-29 09:30:00,257.15,258.62,257.15,258.24,49162.0,242.3488,243.7342,242.3488,243.376,49162.0
2022-11-29 10:00:00,258.38,258.6,257.75,258.34,17690.0,243.508,243.7153,242.9142,243.4703,17690.0
2022-11-29 10:30:00,258.42,258.71,257.52,257.54,24646.0,243.5457,243.819,242.6975,242.7163,24646.0
2022-11-29 11:00:00,257.54,257.64,255.71,255.96,29133.0,242.7163,242.8106,240.9916,241.2273,29133.0
2022-11-29 11:30:00,255.91,256.6,255.91,256.31,20793.0,241.1801,241.8304,241.1801,241.5571,20793.0
2022-11-29 12:00:00,256.3,256.3,255.61,256.12,14955.0,241.5477,241.5477,240.8974,241.378,14955.0
2022-11-29 12:30:00,256.12,256.7,256.09,256.28,14107.0,241.378,241.9247,241.3498,241.5288,14107.0
2022-11-29 13:00:00,256.38,256.55,255.55,255.57,17403.0,241.6231,241.7833,240.8409,240.8597,17403.0
2022-11-29 13:30:00,255.62,256.71,255.43,256.71,15037.0,240.9068,241.9341,240.7278,241.9341,15037.0
2022-11-29 14:00:00,256.66,257.37,256.47,256.49,14978.0,241.887,242.5561,241.7079,241.7268,14978.0
2022-11-29 14:30:00,256.36,256.6,256.14,256.58,21244.0,241.6042,241.8304,241.3969,241.8116,21244.0
2022-11-29 15:00:00,256.59,257.0,256.38,256.85,20654.0,241.821,242.2074,241.6231,242.066,20654.0
2022-11-29 15:30:00,256.94,257.38,256.72,257.18,93593.0,242.1509,242.5655,241.9435,242.377,93593.0
2022-11-30 09:30:00,256.98,258.3,256.29,256.96,77445.0,242.1885,243.4326,241.5383,242.1697,77445.0
2022-11-30 10:00:00,257.0,257.06,255.6,255.6,34673.0,242.2074,242.2639,240.888,240.888,34673.0
2022-11-30 10:30:00,255.62,256.19,254.64,254.99,46407.0,240.9068,241.444,239.9832,240.3131,46407.0
2022-11-30 11:00:00,255.01,255.73,254.93,255.62,13092.0,240.3319,241.0105,240.2565,240.9068,13092.0
2022-11-30 11:30:00,255.63,256.48,255.62,256.26,16060.0,240.9163,241.7173,240.9068,241.51,16060.0
2022-11-30 12:00:00,256.34,256.59,255.4,255.57,19276.0,241.5854,241.821,240.6995,240.8597,19276.0
2022-11-30 12:30:00,255.61,256.12,255.48,255.81,20350.0,240.8974,241.378,240.7749,241.0859,20350.0
2022-11-30 13:00:00,255.8,256.76,255.8,256.7,15521.0,241.0765,241.9812,241.0765,241.9247,15521.0
2022-11-30 13:30:00,256.61,260.22,256.11,260.02,42297.0,241.8398,245.2421,241.3686,245.0536,42297.0
2022-11-30 14:00:00,259.86,262.25,259.86,261.77,45892.0,244.9028,247.1552,244.9028,246.7028,45892.0
2022-11-30 14:30:00,261.95,262.37,261.18,261.89,39185.0,246.8725,247.2683,246.1468,246.8159,39185.0
2022-11-30 15:00:00,261.94,263.12,261.88,263.11,46080.0,246.8631,247.9751,246.8065,247.9657,46080.0
2022-11-30 15:30:00,263.12,264.95,262.33,264.23,435577.0,247.9751,249.6998,247.2306,249.0212,435577.0
2022-12-01 09:30:00,267.06,268.99,264.87,268.99,87626.0,251.6884,253.5073,249.6244,253.5073,87626.0
2022-12-01 10:00:00,269.05,269.4,265.86,265.86,125724.0,253.5638,253.8937,250.5574,250.5574,125724.0
2022-12-01 10:30:00,265.77,266.36,265.08,265.64,38814.0,250.4726,251.0286,249.8223,250.3501,38814.0
2022-12-01 11:00:00,265.48,265.74,264.67,264.83,26973.0,250.1993,250.4443,249.4359,249.5867,26973.0
2022-12-01 11:30:00,264.95,265.07,264.03,264.91,16948.0,249.6998,249.8129,248.8328,249.6621,16948.0
2022-12-01 12:00:00,264.83,265.61,263.91,265.55,16739.0,249.5867,250.3218,248.7197,250.2653,16739.0
2022-12-01 12:30:00,265.6,266.58,265.6,266.58,14565.0,250.3124,251.236,250.3124,251.236,14565.0
2022-12-01 13:00:00,266.78,267.44,266.06,266.26,15809.0,251.4245,252.0465,250.7459,250.9344,15809.0
2022-12-01 13:30:00,266.21,267.38,265.58,267.05,41415.0,250.8873,251.9899,250.2935,251.6789,41415.0
2022-12-01 14:00:00,267.06,267.32,266.57,267.25,17384.0,251.6884,251.9334,251.2266,251.8674,17384.0
2022-12-01 14:30:00,267.33,268.44,267.24,268.13,26686.0,251.9428,252.9889,251.858,252.6968,26686.0
2022-12-01 15:00:00,268.19,268.35,267.79,268.01,29126.0,252.7533,252.9041,252.3763,252.5837,29126.0
2022-12-01 15:30:00,267.96,268.85,267.82,267.89,126390.0,252.5366,253.3753,252.4046,252.4706,126390.0
2022-12-02 09:30:00,263.11,266.48,263.11,266.48,82675.0,247.9657,251.1417,247.9657,251.1417,82675.0
2022-12-02 10:00:00,266.5,267.69,266.04,266.97,32642.0,251.1606,252.2821,250.7271,251.6035,32642.0
2022-12-02 10:30:00,267.04,268.12,266.84,267.55,56528.0,251.6695,252.6873,251.481,252.1502,56528.0
2022-12-02 11:00:00,267.36,268.62,267.16,268.44,38054.0,251.9711,253.1586,251.7826,252.9889,38054.0
2022-12-02 11:30:00,268.6,269.21,268.54,268.59,22412.0,253.1397,253.7146,253.0832,253.1303,22412.0
2022-12-02 12:00:00,268.43,269.82,268.4,269.25,29455.0,252.9795,254.2895,252.9512,253.7523,29455.0
2022-12-02 12:30:00,269.25,269.32,268.2,268.22,20337.0,253.7523,253.8183,252.7627,252.7816,20337.0
2022-12-02 13:00:00,268.2,268.74,268.04,268.34,19995.0,252.7627,253.2717,252.6119,252.8947,19995.0
2022-12-02 13:30:00,268.44,268.98,268.23,268.98,22075.0,252.9889,253.4978,252.791,253.4978,22075.0
2022-12-02 14:00:00,269.02,269.02,268.28,268.8,18867.0,253.5355,253.5355,252.8381,253.3282,18867.0
2022-12-02 14:30:00,268.74,270.01,268.74,269.89,25810.0,253.2717,254.4686,253.2717,254.3555,25810.0
2022-12-02 15:00:00,269.94,270.88,269.94,270.24,32587.0,254.4026,255.2885,254.4026,254.6853,32587.0
2022-12-02 15:30:00,270.23,270.27,269.55,269.95,114591.0,254.6759,254.7136,254.035,254.412,114591.0
2022-12-05 09:30:00,266.55,267.0,265.56,266.19,64961.0,251.2077,251.6318,250.2747,250.8684,64961.0
2022-12-05 10:00:00,266.15,266.47,265.12,265.68,38681.0,250.8307,251.1323,249.86,250.3878,38681.0
2022-12-05 10:30:00,265.83,266.98,265.7,266.55,24645.0,250.5292,251.613,250.4066,251.2077,24645.0
2022-12-05 11:00:00,266.57,266.99,265.73,266.5,27367.0,251.2266,251.6224,250.4349,251.1606,27367.0
2022-12-05 11:30:00,266.59,266.59,264.84,264.84,19710.0,251.2454,251.2454,249.5961,249.5961,19710.0
2022-12-05 12:00:00,264.79,265.63,264.64,265.63,22022.0,249.549,250.3407,249.4076,250.3407,22022.0
2022-12-05 12:30:00,265.54,265.7,265.06,265.42,13511.0,250.2558,250.4066,249.8035,250.1428,13511.0
2022-12-05 13:00:00,265.42,265.75,264.96,265.1,15029.0,250.1428,250.4538,249.7092,249.8412,15029.0
2022-12-05 13:30:00,265.13,265.6,264.45,264.45,17650.0,249.8694,250.3124,249.2286,249.2286,17650.0
2022-12-05 14:00:00,264.5,264.57,263.99,264.1,12323.0,249.2757,249.3417,248.7951,248.8987,12323.0
2022-12-05 14:30:00,263.91,264.02,263.46,263.91,12569.0,248.7197,248.8233,248.2956,248.7197,12569.0
2022-12-05 15:00:00,263.87,264.07,263.47,263.51,23485.0,248.682,248.8705,248.305,248.3427,23485.0
2022-12-05 15:30:00,263.55,264.44,263.54,264.3,115970.0,248.3804,249.2192,248.371,249.0872,115970.0
2022-12-06 09:30:00,264.33,264.67,262.55,262.69,35724.0,249.1155,249.4359,247.4379,247.5699,35724.0
2022-12-06 10:00:00,262.54,263.01,261.88,261.92,21984.0,247.4285,247.8715,246.8065,246.8442,21984.0
2022-12-06 10:30:00,261.88,262.35,261.5,262.18,27885.0,246.8065,247.2495,246.4484,247.0892,27885.0
2022-12-06 11:00:00,262.16,262.32,260.25,260.41,61122.0,247.0704,247.2212,245.2703,245.4211,61122.0
2022-12-06 11:30:00,260.29,261.18,260.17,260.92,14711.0,245.308,246.1468,245.1949,245.9018,14711.0
2022-12-06 12:00:00,260.88,261.25,260.06,260.22,14095.0,245.8641,246.2128,245.0913,245.2421,14095.0
2022-12-06 12:30:00,260.16,260.29,259.76,259.78,9304.0,245.1855,245.308,244.8085,244.8274,9304.0
2022-12-06 13:00:00,259.79,259.83,258.72,258.72,10243.0,244.8368,244.8745,243.8284,243.8284,10243.0
2022-12-06 13:30:00,258.89,259.09,258.54,258.74,15185.0,243.9886,244.1771,243.6588,243.8472,15185.0
2022-12-06 14:00:00,258.8,258.85,257.59,257.59,12988.0,243.9038,243.9509,242.7634,242.7634,12988.0
2022-12-06 14:30:00,257.75,257.98,257.35,257.66,22953.0,242.9142,243.131,242.5373,242.8294,22953.0
2022-12-06 15:00:00,257.66,258.05,257.05,257.21,33397.0,242.8294,243.197,242.2545,242.4053,33397.0
2022-12-06 15:30:00,257.29,258.76,257.16,258.59,114389.0,242.4807,243.8661,242.3582,243.7059,114389.0
2022-12-07 09:30:00,259.23,259.72,257.67,258.2,39115.0,244.309,244.7708,242.8388,243.3383,39115.0
2022-12-07 10:00:00,258.14,259.37,257.33,259.25,30340.0,243.2818,244.441,242.5184,244.3279,30340.0
2022-12-07 10:30:00,259.38,259.81,258.34,259.57,15017.0,244.4504,244.8557,243.4703,244.6295,15017.0
2022-12-07 11:00:00,259.56,259.79,258.05,258.34,21482.0,244.62,244.8368,243.197,243.4703,21482.0
2022-12-07 11:30:00,258.21,258.84,258.1,258.72,9218.0,243.3478,243.9415,243.2441,243.8284,9218.0
2022-12-07 12:00:00,258.65,258.72,257.88,258.09,10538.0,243.7624,243.8284,243.0367,243.2347,10538.0
2022-12-07 12:30:00,258.18,258.87,257.87,258.74,6745.0,243.3195,243.9698,243.0273,243.8472,6745.0
2022-12-07 13:00:00,258.75,259.44,258.41,258.93,11200.0,243.8567,244.507,243.5362,244.0263,11200.0
2022-12-07 13:30:00,259.01,259.03,258.23,258.45,13606.0,244.1017,244.1206,243.3666,243.5739,13606.0
2022-12-07 14:00:00,258.39,258.51,257.81,258.49,18221.0,243.5174,243.6305,242.9708,243.6116,18221.0
2022-12-07 14:30:00,258.37,258.84,258.34,258.57,10755.0,243.4985,243.9415,243.4703,243.687,10755.0
2022-12-07 15:00:00,258.52,258.89,258.2,258.24,32372.0,243.6399,243.9886,243.3383,243.376,32372.0
2022-12-07 15:30:00,258.36,259.55,258.07,259.38,110890.0,243.4891,244.6106,243.2158,244.4504,110890.0
2022-12-08 09:30:00,258.37,259.84,258.2,259.8,34725.0,244.669,246.061,244.508,246.0232,34725.0
2022-12-08 10:00:00,259.66,261.03,259.66,260.82,24561.0,245.8906,247.1879,245.8906,246.9891,24561.0
2022-12-08 10:30:00,260.91,260.99,259.86,259.97,16926.0,247.0743,247.15,246.08,246.1841,16926.0
2022-12-08 11:00:00,259.9,260.09,259.16,259.6,29046.0,246.1178,246.2978,245.4171,245.8338,29046.0
2022-12-08 11:30:00,259.56,260.03,259.27,259.32,23399.0,245.7959,246.241,245.5213,245.5686,23399.0
2022-12-08 12:00:00,259.32,259.52,259.05,259.29,20028.0,245.5686,245.758,245.3129,245.5402,20028.0
2022-12-08 12:30:00,259.22,259.64,259.02,259.49,16161.0,245.4739,245.8716,245.2845,245.7296,16161.0
2022-12-08 13:00:00,259.4,259.98,259.23,259.97,18307.0,245.6444,246.1936,245.4834,246.1841,18307.0
2022-12-08 13:30:00,260.0,260.36,259.54,259.93,19548.0,246.2125,246.5535,245.7769,246.1463,19548.0
2022-12-08 14:00:00,259.83,259.83,258.49,258.76,24082.0,246.0516,246.0516,244.7826,245.0383,24082.0
2022-12-08 14:30:00,258.75,259.2,258.49,258.82,19788.0,245.0288,245.455,244.7826,245.0951,19788.0
2022-12-08 15:00:00,258.85,259.57,258.53,259.54,34684.0,245.1235,245.8053,244.8205,245.7769,34684.0
2022-12-08 15:30:00,259.51,260.28,258.75,260.05,117920.0,245.7485,246.4777,245.0288,246.2599,117920.0
2022-12-09 09:30:00,260.17,260.38,258.35,258.82,43041.0,246.3735,246.5724,244.65,245.0951,43041.0
2022-12-09 10:00:00,259.06,259.75,258.16,258.51,34843.0,245.3224,245.9758,244.4701,244.8016,34843.0
2022-12-09 10:30:00,258.54,259.36,258.54,259.36,40050.0,244.83,245.6065,244.83,245.6065,40050.0
2022-12-09 11:00:00,259.22,259.3,257.82,257.9,24680.0,245.4739,245.5497,244.1481,244.2239,24680.0
2022-12-09 11:30:00,257.91,258.28,257.38,258.18,29817.0,244.2334,244.5838,243.7315,244.4891,29817.0
2022-12-09 12:00:00,258.08,258.37,257.71,258.19,27003.0,244.3944,244.669,244.044,244.4985,27003.0
2022-12-09 12:30:00,258.25,258.89,258.19,258.46,13455.0,244.5553,245.1614,244.4985,244.7542,13455.0
2022-12-09 13:00:00,258.35,258.47,257.79,258.02,11138.0,244.65,244.7637,244.1197,244.3375,11138.0
2022-12-09 13:30:00,257.99,258.31,257.89,258.26,14847.0,244.3091,244.6122,244.2144,244.5648,14847.0
2022-12-09 14:00:00,258.34,258.62,257.77,258.48,18634.0,244.6406,244.9057,244.1008,244.7731,18634.0
2022-12-09 14:30:00,258.41,258.59,258.12,258.33,17412.0,244.7069,244.8773,244.4322,244.6311,17412.0
2022-12-09 15:00:00,258.39,258.71,258.11,258.41,33770.0,244.6879,244.991,244.4228,244.7069,33770.0
2022-12-09 15:30:00,258.35,258.49,256.95,257.3,126329.0,244.65,244.7826,243.3243,243.6557,126329.0
2022-12-12 09:30:00,258.84,260.29,256.87,260.03,43011.0,245.1141,246.4872,243.2485,246.241,43011.0
2022-12-12 10:00:00,260.02,260.61,259.43,260.49,22974.0,246.2315,246.7902,245.6728,246.6766,22974.0
2022-12-12 10:30:00,260.4,261.77,260.4,260.73,33022.0,246.5913,247.8887,246.5913,246.9038,33022.0
2022-12-12 11:00:00,260.73,261.9,260.35,261.72,23631.0,246.9038,248.0118,246.544,247.8413,23631.0
2022-12-12 11:30:00,261.62,261.62,260.71,261.22,17451.0,247.7466,247.7466,246.8849,247.3679,17451.0
2022-12-12 12:00:00,261.12,261.76,260.99,261.61,19712.0,247.2732,247.8792,247.15,247.7372,19712.0
2022-12-12 12:30:00,261.59,262.64,261.57,262.64,18071.0,247.7182,248.7126,247.6993,248.7126,18071.0
2022-12-12 13:00:00,262.63,262.99,262.31,262.57,27338.0,248.7031,249.044,248.4,248.6463,27338.0
2022-12-12 13:30:00,262.66,263.05,262.64,262.88,15067.0,248.7315,249.1008,248.7126,248.9398,15067.0
2022-12-12 14:00:00,262.97,263.03,262.44,262.77,22192.0,249.0251,249.0819,248.5232,248.8357,22192.0
2022-12-12 14:30:00,262.69,263.25,262.41,263.18,20429.0,248.7599,249.2902,248.4947,249.2239,20429.0
2022-12-12 15:00:00,263.25,264.7,263.25,264.68,26900.0,249.2902,250.6633,249.2902,250.6444,26900.0
2022-12-12 15:30:00,264.67,264.98,263.98,264.48,168783.0,250.6349,250.9285,249.9815,250.455,168783.0
2022-12-13 09:30:00,273.89,274.92,267.49,270.1,145256.0,259.366,260.3414,253.3054,255.777,145256.0
2022-12-13 10:00:00,270.34,270.69,265.75,266.45,81286.0,256.0042,256.3357,251.6576,252.3205,81286.0
2022-12-13 10:30:00,266.57,267.7,265.57,266.6,34939.0,252.4341,253.5042,251.4872,252.4626,34939.0
2022-12-13 11:00:00,266.64,267.34,265.45,265.73,32808.0,252.5004,253.1633,251.3735,251.6387,32808.0
2022-12-13 11:30:00,265.65,266.7,264.11,264.58,22601.0,251.5629,252.5573,250.1046,250.5497,22601.0
2022-12-13 12:00:00,264.73,264.84,262.66,262.79,19840.0,250.6917,250.7959,248.7315,248.8546,19840.0
2022-12-13 12:30:00,262.71,263.04,261.5,262.07,34093.0,248.7788,249.0913,247.633,248.1728,34093.0
2022-12-13 13:00:00,262.03,263.03,261.45,262.86,42528.0,248.1349,249.0819,247.5857,248.9209,42528.0
2022-12-13 13:30:00,262.83,263.26,261.87,262.48,37557.0,248.8925,249.2997,247.9834,248.561,37557.0
2022-12-13 14:00:00,262.55,262.71,261.33,261.99,24387.0,248.6273,248.7788,247.472,248.097,24387.0
2022-12-13 14:30:00,262.04,263.53,261.89,262.27,25132.0,248.1444,249.5554,248.0023,248.3622,25132.0
2022-12-13 15:00:00,262.13,262.75,261.1,262.75,45987.0,248.2296,248.8167,247.2542,248.8167,45987.0
2022-12-13 15:30:00,262.82,263.44,262.03,262.17,145897.0,248.883,249.4701,248.1349,248.2675,145897.0
2022-12-14 09:30:00,262.49,265.19,261.53,265.04,45966.0,248.5705,251.1273,247.6614,250.9853,45966.0
2022-12-14 10:00:00,265.06,265.42,264.51,265.22,32968.0,251.0042,251.3451,250.4834,251.1557,32968.0
2022-12-14 10:30:00,265.16,265.33,264.29,264.6,22874.0,251.0989,251.2599,250.2751,250.5686,22874.0
2022-12-14 11:00:00,264.72,265.29,264.19,265.26,18368.0,250.6823,251.222,250.1804,251.1936,18368.0
2022-12-14 11:30:00,265.39,265.47,264.72,264.9,13069.0,251.3167,251.3925,250.6823,250.8527,13069.0
2022-12-14 12:00:00,264.81,265.27,264.68,264.97,10274.0,250.7675,251.2031,250.6444,250.919,10274.0
2022-12-14 12:30:00,264.93,265.04,264.58,264.63,11077.0,250.8811,250.9853,250.5497,250.597,11077.0
2022-12-14 13:00:00,264.67,264.98,264.08,264.27,11311.0,250.6349,250.9285,250.0762,250.2561,11311.0
2022-12-14 13:30:00,264.31,265.43,264.21,264.96,20467.0,250.294,251.3546,250.1993,250.9095,20467.0
2022-12-14 14:00:00,265.09,265.09,260.38,261.3,59365.0,251.0326,251.0326,246.5724,247.4436,59365.0
2022-12-14 14:30:00,261.25,261.49,258.68,260.26,49118.0,247.3963,247.6235,244.9625,246.4588,49118.0
2022-12-14 15:00:00,260.15,263.05,260.03,260.12,33526.0,246.3546,249.1008,246.241,246.3262,33526.0
2022-12-14 15:30:00,259.71,261.2,259.31,260.04,200457.0,245.9379,247.3489,245.5591,246.2504,200457.0
2022-12-15 09:30:00,256.96,257.7,254.17,254.38,35175.0,243.3338,244.0345,240.6917,240.8906,35175.0
2022-12-15 10:00:00,254.25,255.07,253.97,254.41,33175.0,240.7675,241.544,240.5023,240.919,33175.0
2022-12-15 10:30:00,254.07,254.44,252.14,252.27,29112.0,240.597,240.9474,238.7694,238.8925,29112.0
2022-12-15 11:00:00,252.33,252.41,250.98,251.29,53284.0,238.9493,239.025,237.6709,237.9644,53284.0
2022-12-15 11:30:00,251.22,251.54,250.46,250.82,33418.0,237.8981,238.2012,237.1784,237.5193,33418.0
2022-12-15 12:00:00,250.88,251.31,250.62,251.25,35838.0,237.5762,237.9834,237.33,237.9265,35838.0
2022-12-15 12:30:00,251.33,251.52,249.75,249.96,20974.0,238.0023,238.1822,236.5061,236.705,20974.0
2022-12-15 13:00:00,249.89,249.89,248.83,248.98,19016.0,236.6387,236.6387,235.6349,235.7769,19016.0
2022-12-15 13:30:00,249.0,249.05,248.08,248.74,46406.0,235.7959,235.8432,234.9246,235.5496,46406.0
2022-12-15 14:00:00,248.79,249.25,248.52,248.79,26846.0,235.597,236.0326,235.3413,235.597,26846.0
2022-12-15 14:30:00,248.88,249.96,248.88,249.92,31989.0,235.6822,236.705,235.6822,236.6671,31989.0
2022-12-15 15:00:00,249.96,250.51,249.03,249.57,54173.0,236.705,237.2258,235.8243,236.3356,54173.0
2022-12-15 15:30:00,249.58,249.86,248.32,248.82,227918.0,236.3451,236.6103,235.1519,235.6254,227918.0
2022-12-16 09:30:00,246.5,247.92,245.36,247.49,440880.0,233.4284,234.7731,232.3489,234.3659,440880.0
2022-12-16 10:00:00,247.61,247.74,246.49,246.87,31148.0,234.4796,234.6027,233.419,233.7788,31148.0
2022-12-16 10:30:00,246.87,247.29,246.19,247.29,45357.0,233.7788,234.1765,233.1349,234.1765,45357.0
2022-12-16 11:00:00,247.12,247.21,245.41,245.92,37890.0,234.0156,234.1008,232.3962,232.8792,37890.0
2022-12-16 11:30:00,245.98,246.65,245.19,245.2,21720.0,232.936,233.5705,232.1879,232.1974,21720.0
2022-12-16 12:00:00,245.39,246.17,244.97,246.14,25452.0,232.3773,233.1159,231.9796,233.0875,25452.0
2022-12-16 12:30:00,246.18,246.44,244.73,244.75,21362.0,233.1254,233.3716,231.7523,231.7712,21362.0
2022-12-16 13:00:00,244.77,245.02,244.55,244.64,38655.0,231.7902,232.0269,231.5818,231.6671,38655.0
2022-12-16 13:30:00,244.57,245.59,244.44,245.34,27916.0,231.6008,232.5667,231.4777,232.3299,27916.0
2022-12-16 14:00:00,245.24,246.04,244.99,244.99,26284.0,232.2352,232.9928,231.9985,231.9985,26284.0
2022-12-16 14:30:00,244.91,246.61,244.65,246.47,36088.0,231.9227,233.5326,231.6765,233.4,36088.0
2022-12-16 15:00:00,246.38,247.52,246.38,247.02,47941.0,233.3148,234.3943,233.3148,233.9209,47941.0
2022-12-16 15:30:00,247.13,247.56,246.35,246.9,188128.0,234.025,234.4322,233.2864,233.8072,188128.0
2022-12-19 09:30:00,245.31,247.1,244.0,245.18,101486.0,232.3015,233.9966,231.061,232.1784,101486.0
2022-12-19 10:00:00,245.1,246.9,244.75,246.35,99138.0,232.1027,233.8072,231.7712,233.2864,99138.0
2022-12-19 10:30:00,246.4,246.5,245.4,245.54,36375.0,233.3337,233.4284,232.3868,232.5193,36375.0
2022-12-19 11:00:00,245.41,246.44,244.93,246.27,41009.0,232.3962,233.3716,231.9417,233.2106,41009.0
2022-12-19 11:30:00,246.22,246.32,245.44,245.63,27725.0,233.1633,233.258,232.4246,232.6046,27725.0
2022-12-19 12:00:00,245.76,246.4,245.76,245.86,22120.0,232.7277,233.3337,232.7277,232.8224,22120.0
2022-12-19 12:30:00,245.93,246.65,245.73,246.17,26986.0,232.8887,233.5705,232.6993,233.1159,26986.0
2022-12-19 13:00:00,246.29,246.33,245.33,245.33,33109.0,233.2296,233.2674,232.3205,232.3205,33109.0
2022-12-19 13:30:00,245.29,245.55,244.98,245.4,23882.0,232.2826,232.5288,231.989,232.3868,23882.0
2022-12-19 14:00:00,245.31,245.32,244.58,244.82,13178.0,232.3015,232.311,231.6102,231.8375,13178.0
2022-12-19 14:30:00,244.79,245.1,243.93,244.18,36402.0,231.8091,232.1027,230.9947,231.2315,36402.0
2022-12-19 15:00:00,244.13,244.15,243.66,243.88,60865.0,231.1841,231.2031,230.739,230.9474,60865.0
2022-12-19 15:30:00,243.88,245.48,243.88,245.05,183113.0,230.9474,232.4625,230.9474,232.0553,183113.0
2022-12-20 09:30:00,244.7,244.88,242.58,243.39,35776.0,231.7239,231.8943,229.7163,230.4834,35776.0
2022-12-20 10:00:00,243.29,243.47,242.29,242.79,34744.0,230.3887,230.5591,229.4417,229.9152,34744.0
2022-12-20 10:30:00,243.06,243.54,242.37,243.01,15123.0,230.1709,230.6254,229.5174,230.1235,15123.0
2022-12-20 11:00:00,242.91,243.76,241.75,241.75,25861.0,230.0288,230.8337,228.9303,228.9303,25861.0
2022-12-20 11:30:00,241.8,243.07,241.64,243.07,30824.0,228.9777,230.1803,228.8262,230.1803,30824.0
2022-12-20 12:00:00,243.0,243.89,242.97,243.39,26035.0,230.114,230.9568,230.0856,230.4834,26035.0
2022-12-20 12:30:00,243.42,243.91,243.09,243.74,20035.0,230.5118,230.9758,230.1993,230.8148,20035.0
2022-12-20 13:00:00,244.03,244.44,243.55,244.26,22586.0,231.0894,231.4777,230.6349,231.3072,22586.0
2022-12-20 13:30:00,244.37,245.06,244.14,244.48,18848.0,231.4114,232.0648,231.1936,231.5156,18848.0
2022-12-20 14:00:00,244.55,244.94,244.36,244.49,21882.0,231.5818,231.9512,231.4019,231.525,21882.0
2022-12-20 14:30:00,244.5,244.71,244.04,244.46,35624.0,231.5345,231.7334,231.0989,231.4966,35624.0
2022-12-20 15:00:00,244.46,245.31,244.27,245.28,74431.0,231.4966,232.3015,231.3167,232.2731,74431.0
2022-12-20 15:30:00,245.22,245.26,243.69,243.95,141681.0,232.2163,232.2542,230.7674,231.0137,141681.0
2022-12-21 09:30:00,245.92,246.33,244.12,244.63,37380.0,232.8792,233.2674,231.1746,231.6576,37380.0
2022-12-21 10:00:00,244.73,247.28,244.53,247.14,110629.0,231.7523,234.1671,231.5629,234.0345,110629.0
2022-12-21 10:30:00,247.16,247.56,246.39,247.14,15793.0,234.0534,234.4322,233.3243,234.0345,15793.0
2022-12-21 11:00:00,247.16,247.43,246.75,246.93,18166.0,234.0534,234.3091,233.6652,233.8356,18166.0
2022-12-21 11:30:00,246.99,247.21,246.21,246.31,18411.0,233.8924,234.1008,233.1538,233.2485,18411.0
2022-12-21 12:00:00,246.31,246.67,245.97,246.11,13198.0,233.2485,233.5894,232.9265,233.0591,13198.0
2022-12-21 12:30:00,246.12,246.47,246.03,246.18,17156.0,233.0686,233.4,232.9834,233.1254,17156.0
2022-12-21 13:00:00,246.43,247.14,246.25,246.25,9066.0,233.3621,234.0345,233.1917,233.1917,9066.0
2022-12-21 13:30:00,246.58,247.1,246.41,247.02,13702.0,233.5042,233.9966,233.3432,233.9209,13702.0
2022-12-21 14:00:00,246.97,247.38,246.44,246.48,79105.0,233.8735,234.2618,233.3716,233.4095,79105.0
2022-12-21 14:30:00,246.45,246.69,246.02,246.29,36282.0,233.3811,233.6084,232.9739,233.2296,36282.0
2022-12-21 15:00:00,246.26,247.0,246.18,246.53,47326.0,233.2012,233.9019,233.1254,233.4568,47326.0
2022-12-21 15:30:00,246.59,247.48,246.55,246.96,151537.0,233.5137,234.3565,233.4758,233.864,151537.0
2022-12-22 09:30:00,244.48,244.71,238.85,239.4,197929.0,231.5156,231.7334,226.1841,226.7049,197929.0
2022-12-22 10:00:00,239.26,239.44,237.99,238.55,110466.0,226.5724,226.7428,225.3697,225.9,110466.0
2022-12-22 10:30:00,238.57,240.52,238.57,239.63,54488.0,225.919,227.7655,225.919,226.9227,54488.0
2022-12-22 11:00:00,239.66,240.4,239.5,240.1,33507.0,226.9511,227.6519,226.7996,227.3678,33507.0
2022-12-22 11:30:00,240.06,240.45,238.54,238.81,63227.0,227.3299,227.6993,225.8905,226.1462,63227.0
2022-12-22 12:00:00,238.78,239.33,237.94,238.06,45223.0,226.1178,226.6386,225.3224,225.436,45223.0
2022-12-22 12:30:00,238.13,238.13,236.86,237.72,55129.0,225.5023,225.5023,224.2996,225.114,55129.0
2022-12-22 13:00:00,237.76,237.76,236.81,237.39,23434.0,225.1519,225.1519,224.2523,224.8015,23434.0
2022-12-22 13:30:00,237.3,237.43,236.75,237.11,26713.0,224.7163,224.8394,224.1955,224.5364,26713.0
2022-12-22 14:00:00,237.17,237.54,236.73,237.2,44324.0,224.5932,224.9436,224.1765,224.6216,44324.0
2022-12-22 14:30:00,237.1,237.86,236.89,237.86,51697.0,224.5269,225.2466,224.328,225.2466,51697.0
2022-12-22 15:00:00,237.91,238.43,237.29,238.41,62637.0,225.2939,225.7864,224.7068,225.7674,62637.0
2022-12-22 15:30:00,238.42,239.3,237.34,239.16,230228.0,225.7769,226.6102,224.7542,226.4777,230228.0
2022-12-23 09:30:00,237.92,238.96,236.59,237.02,54462.0,225.3034,226.2883,224.0439,224.4511,54462.0
2022-12-23 10:00:00,237.15,239.23,236.93,238.88,44678.0,224.5743,226.544,224.3659,226.2125,44678.0
2022-12-23 10:30:00,238.88,239.25,238.07,238.75,18772.0,226.2125,226.5629,225.4455,226.0894,18772.0
2022-12-23 11:00:00,238.76,239.18,238.37,238.97,19265.0,226.0989,226.4966,225.7296,226.2977,19265.0
2022-12-23 11:30:00,239.16,240.22,239.09,240.19,30051.0,226.4777,227.4815,226.4114,227.453,30051.0
2022-12-23 12:00:00,240.2,240.6,239.79,240.5,16840.0,227.4625,227.8413,227.0743,227.7466,16840.0
2022-12-23 12:30:00,240.5,241.12,240.28,241.02,15947.0,227.7466,228.3337,227.5383,228.239,15947.0
2022-12-23 13:00:00,241.08,241.09,240.31,240.93,13642.0,228.2958,228.3053,227.5667,228.1538,13642.0
2022-12-23 13:30:00,241.01,241.17,240.26,240.61,18873.0,228.2296,228.3811,227.5193,227.8508,18873.0
2022-12-23 14:00:00,240.55,240.89,240.33,240.74,14706.0,227.794,228.1159,227.5856,227.9739,14706.0
2022-12-23 14:30:00,240.68,241.32,240.68,241.26,18285.0,227.9171,228.5231,227.9171,228.4663,18285.0
2022-12-23 15:00:00,241.26,241.65,240.69,240.84,33701.0,228.4663,228.8356,227.9265,228.0686,33701.0
2022-12-23 15:30:00,240.91,241.26,240.39,240.98,102264.0,228.1349,228.4663,227.6424,228.2012,102264.0
2022-12-27 09:30:00,241.37,241.9,239.34,240.54,38778.0,228.5705,229.0724,226.6481,227.7845,38778.0
2022-12-27 10:00:00,240.39,242.19,239.74,241.72,28652.0,227.6424,229.347,227.0269,228.9019,28652.0
2022-12-27 10:30:00,241.45,242.15,241.17,241.27,19223.0,228.6462,229.3091,228.3811,228.4758,19223.0
2022-12-27 11:00:00,241.13,241.45,240.84,241.28,15129.0,228.3432,228.6462,228.0686,228.4852,15129.0
2022-12-27 11:30:00,241.47,241.95,241.31,241.44,8723.0,228.6652,229.1197,228.5137,228.6368,8723.0
2022-12-27 12:00:00,241.34,242.13,241.34,241.52,10811.0,228.5421,229.2902,228.5421,228.7125,10811.0
2022-12-27 12:30:00,241.49,241.74,240.91,241.21,16581.0,228.6841,228.9208,228.1349,228.419,16581.0
2022-12-27 13:00:00,241.33,241.62,240.86,240.87,8143.0,228.5326,228.8072,228.0875,228.097,8143.0
2022-12-27 13:30:00,240.81,241.29,240.42,240.54,13368.0,228.0402,228.4947,227.6708,227.7845,13368.0
2022-12-27 14:00:00,240.62,240.96,240.19,240.19,12726.0,227.8602,228.1822,227.453,227.453,12726.0
2022-12-27 14:30:00,240.2,240.93,240.13,240.82,15475.0,227.4625,228.1538,227.3962,228.0496,15475.0
2022-12-27 15:00:00,240.91,241.28,240.62,241.21,18301.0,228.1349,228.4852,227.8602,228.419,18301.0
2022-12-27 15:30:00,241.28,241.6,240.77,241.07,88529.0,228.4852,228.7883,228.0023,228.2864,88529.0
2022-12-28 09:30:00,241.35,242.73,240.29,242.01,47444.0,228.5515,229.8584,227.5477,229.1765,47444.0
2022-12-28 10:00:00,241.96,242.74,241.29,241.5,24448.0,229.1292,229.8678,228.4947,228.6936,24448.0
2022-12-28 10:30:00,241.49,242.01,240.48,240.64,44564.0,228.6841,229.1765,227.7277,227.8792,44564.0
2022-12-28 11:00:00,240.54,240.66,239.52,239.98,19972.0,227.7845,227.8981,226.8186,227.2542,19972.0
2022-12-28 11:30:00,240.03,240.16,239.27,239.34,18929.0,227.3015,227.4246,226.5818,226.6481,18929.0
2022-12-28 12:00:00,239.29,239.31,238.55,238.93,18691.0,226.6008,226.6197,225.9,226.2599,18691.0
2022-12-28 12:30:00,239.01,239.94,239.0,239.85,14562.0,226.3356,227.2163,226.3261,227.1311,14562.0
2022-12-28 13:00:00,239.81,240.43,239.71,239.75,10041.0,227.0932,227.6803,226.9985,227.0364,10041.0
2022-12-28 13:30:00,239.76,239.76,239.02,239.08,13033.0,227.0458,227.0458,226.3451,226.4019,13033.0
2022-12-28 14:00:00,239.02,239.21,238.6,238.92,18325.0,226.3451,226.525,225.9474,226.2504,18325.0
2022-12-28 14:30:00,238.92,239.53,238.74,238.92,18914.0,226.2504,226.828,226.0799,226.2504,18914.0
2022-12-28 15:00:00,239.07,239.07,238.2,238.56,24213.0,226.3924,226.3924,225.5686,225.9095,24213.0
2022-12-28 15:30:00,238.61,238.95,237.72,237.86,98889.0,225.9568,226.2788,225.114,225.2466,98889.0
2022-12-29 09:30:00,238.18,240.38,238.18,240.18,26140.0,225.5496,227.633,225.5496,227.4436,26140.0
2022-12-29 10:00:00,240.56,241.27,240.06,240.75,19901.0,227.8034,228.4758,227.3299,227.9833,19901.0
2022-12-29 10:30:00,240.8,241.63,240.75,241.11,30054.0,228.0307,228.8167,227.9833,228.3243,30054.0
2022-12-29 11:00:00,241.17,241.38,240.3,240.66,24127.0,228.3811,228.5799,227.5572,227.8981,24127.0
2022-12-29 11:30:00,240.6,241.59,240.6,241.43,14962.0,227.8413,228.7788,227.8413,228.6273,14962.0
2022-12-29 12:00:00,241.37,241.59,241.19,241.38,9067.0,228.5705,228.7788,228.4,228.5799,9067.0
2022-12-29 12:30:00,241.5,241.54,241.01,241.45,15437.0,228.6936,228.7315,228.2296,228.6462,15437.0
2022-12-29 13:00:00,241.32,241.38,240.72,240.91,13685.0,228.5231,228.5799,227.9549,228.1349,13685.0
2022-12-29 13:30:00,240.84,241.6,240.7,241.54,14674.0,228.0686,228.7883,227.936,228.7315,14674.0
2022-12-29 14:00:00,241.58,241.83,241.04,241.04,8884.0,228.7693,229.0061,228.258,228.258,8884.0
2022-12-29 14:30:00,241.11,241.44,240.89,241.0,12946.0,228.3243,228.6368,228.1159,228.2201,12946.0
2022-12-29 15:00:00,240.96,241.19,240.76,240.95,24986.0,228.1822,228.4,227.9928,228.1727,24986.0
2022-12-29 15:30:00,240.99,241.4,240.54,240.59,93880.0,228.2106,228.5989,227.7845,227.8318,93880.0
2022-12-30 09:30:00,239.7,240.2,237.46,238.61,31745.0,226.989,227.4625,224.8678,225.9568,31745.0
2022-12-30 10:00:00,238.6,239.29,237.87,238.69,10863.0,225.9474,226.6008,225.2561,226.0326,10863.0
2022-12-30 10:30:00,238.72,239.54,238.57,238.96,13420.0,226.061,226.8375,225.919,226.2883,13420.0
2022-12-30 11:00:00,238.96,238.97,237.98,238.18,11024.0,226.2883,226.2977,225.3602,225.5496,11024.0
2022-12-30 11:30:00,238.17,239.25,238.17,239.14,10004.0,225.5402,226.5629,225.5402,226.4587,10004.0
2022-12-30 12:00:00,239.16,239.16,238.44,238.44,11052.0,226.4777,226.4777,225.7958,225.7958,11052.0
2022-12-30 12:30:00,238.39,238.51,237.96,238.12,11627.0,225.7485,225.8621,225.3413,225.4928,11627.0
2022-12-30 13:00:00,238.34,238.41,236.51,237.08,12719.0,225.7011,225.7674,223.9682,224.508,12719.0
2022-12-30 13:30:00,237.1,237.56,236.75,236.76,13813.0,224.5269,224.9625,224.1955,224.2049,13813.0
2022-12-30 14:00:00,236.81,236.81,236.06,236.47,15354.0,224.2523,224.2523,223.5421,223.9303,15354.0
2022-12-30 14:30:00,236.45,236.63,236.05,236.06,16748.0,223.9114,224.0818,223.5326,223.5421,16748.0
2022-12-30 15:00:00,236.07,237.64,236.07,236.97,23558.0,223.5515,225.0383,223.5515,224.4038,23558.0
2022-12-30 15:30:00,236.94,239.06,236.9,238.8,124811.0,224.3754,226.383,224.3375,226.1368,124811.0
2023-01-03 09:30:00,240.79,241.51,236.78,236.88,123327.0,228.0212,228.703,224.2239,224.3186,123327.0
2023-01-03 10:00:00,236.88,237.62,236.36,237.62,46436.0,224.3186,225.0193,223.8261,225.0193,46436.0
2023-01-03 10:30:00,237.48,238.42,236.99,238.39,19752.0,224.8868,225.7769,224.4227,225.7485,19752.0
2023-01-03 11:00:00,238.51,238.57,236.81,237.37,33055.0,225.8621,225.919,224.2523,224.7826,33055.0
2023-01-03 11:30:00,237.26,237.26,235.96,236.32,28218.0,224.6784,224.6784,223.4474,223.7883,28218.0
2023-01-03 12:00:00,236.26,236.87,235.93,236.54,20629.0,223.7314,224.3091,223.4189,223.9966,20629.0
2023-01-03 12:30:00,236.63,237.5,235.77,236.02,26828.0,224.0818,224.9057,223.2674,223.5042,26828.0
2023-01-03 13:00:00,236.05,236.86,235.9,236.78,45366.0,223.5326,224.2996,223.3905,224.2239,45366.0
2023-01-03 13:30:00,236.81,237.32,236.68,237.23,11598.0,224.2523,224.7352,224.1292,224.65,11598.0
2023-01-03 14:00:00,237.29,237.29,235.59,235.71,27814.0,224.7068,224.7068,223.097,223.2106,27814.0
2023-01-03 14:30:00,235.65,237.02,235.27,236.61,29559.0,223.1538,224.4511,222.7939,224.0629,29559.0
2023-01-03 15:00:00,236.64,237.27,236.36,236.71,25997.0,224.0913,224.6879,223.8261,224.1576,25997.0
2023-01-03 15:30:00,236.78,237.97,236.74,237.62,111147.0,224.2239,225.3508,224.186,225.0193,111147.0
2023-01-04 09:30:00,240.17,240.25,238.92,240.07,61288.0,227.4341,227.5099,226.2504,227.3394,61288.0
2023-01-04 10:00:00,239.99,240.06,236.94,238.05,52496.0,227.2636,227.3299,224.3754,225.4265,52496.0
2023-01-04 10:30:00,237.9,238.91,237.17,238.83,35340.0,225.2845,226.2409,224.5932,226.1652,35340.0
2023-01-04 11:00:00,238.91,239.1,238.4,238.53,25980.0,226.2409,226.4208,225.758,225.8811,25980.0
2023-01-04 11:30:00,238.61,241.17,238.61,240.89,40544.0,225.9568,228.3811,225.9568,228.1159,40544.0
2023-01-04 12:00:00,241.0,241.29,240.58,240.59,23455.0,228.2201,228.4947,227.8224,227.8318,23455.0
2023-01-04 12:30:00,240.64,241.37,240.33,240.35,41951.0,227.8792,228.5705,227.5856,227.6046,41951.0
2023-01-04 13:00:00,240.38,240.94,239.88,240.75,19156.0,227.633,228.1633,227.1595,227.9833,19156.0
2023-01-04 13:30:00,240.79,240.9,240.13,240.45,20661.0,228.0212,228.1254,227.3962,227.6993,20661.0
2023-01-04 14:00:00,240.27,240.94,238.07,238.07,27339.0,227.5288,228.1633,225.4455,225.4455,27339.0
2023-01-04 14:30:00,238.08,238.95,237.92,238.94,20505.0,225.4549,226.2788,225.3034,226.2693,20505.0
2023-01-04 15:00:00,238.9,239.28,238.02,238.16,33561.0,226.2315,226.5913,225.3981,225.5307,33561.0
2023-01-04 15:30:00,238.11,238.99,236.92,238.87,115604.0,225.4833,226.3167,224.3564,226.203,115604.0
2023-01-05 09:30:00,237.5,238.06,234.39,234.93,57669.0,224.9057,225.436,221.9606,222.472,57669.0
2023-01-05 10:00:00,234.93,236.38,234.8,235.58,37324.0,222.472,223.8451,222.3489,223.0875,37324.0
2023-01-05 10:30:00,235.62,235.67,233.93,234.02,21916.0,223.1254,223.1727,221.525,221.6102,21916.0
2023-01-05 11:00:00,234.08,234.08,232.94,233.31,28243.0,221.667,221.667,220.5875,220.9379,28243.0
2023-01-05 11:30:00,233.39,233.65,232.54,232.59,21663.0,221.0136,221.2599,220.2087,220.2561,21663.0
2023-01-05 12:00:00,232.55,233.32,232.48,233.05,27770.0,220.2182,220.9474,220.1519,220.6917,27770.0
2023-01-05 12:30:00,233.04,233.52,232.53,232.71,19364.0,220.6822,221.1367,220.1992,220.3697,19364.0
2023-01-05 13:00:00,232.69,234.28,232.18,234.09,44421.0,220.3508,221.8564,219.8678,221.6765,44421.0
2023-01-05 13:30:00,234.12,234.73,234.06,234.52,41762.0,221.7049,222.2826,221.6481,222.0837,41762.0
2023-01-05 14:00:00,234.54,234.95,234.44,234.53,25779.0,222.1027,222.4909,222.008,222.0932,25779.0
2023-01-05 14:30:00,234.58,235.72,234.57,235.09,34048.0,222.1405,223.2201,222.1311,222.6235,34048.0
2023-01-05 15:00:00,235.04,235.04,233.77,234.06,31497.0,222.5761,222.5761,221.3735,221.6481,31497.0
2023-01-05 15:30:00,234.0,234.28,233.31,233.6,146726.0,221.5913,221.8564,220.9379,221.2125,146726.0
2023-01-06 09:30:00,235.98,237.62,235.05,236.61,53455.0,223.4663,225.0193,222.5856,224.0629,53455.0
2023-01-06 10:00:00,236.72,239.04,236.72,237.94,34303.0,224.1671,226.364,224.1671,225.3224,34303.0
2023-01-06 10:30:00,238.12,240.36,238.1,240.18,37594.0,225.4928,227.614,225.4739,227.4436,37594.0
2023-01-06 11:00:00,240.22,240.72,239.96,240.07,35580.0,227.4815,227.9549,227.2352,227.3394,35580.0
2023-01-06 11:30:00,240.06,240.95,239.63,240.4,34483.0,227.3299,228.1727,226.9227,227.6519,34483.0
2023-01-06 12:00:00,240.55,240.74,240.03,240.38,24603.0,227.794,227.9739,227.3015,227.633,24603.0
2023-01-06 12:30:00,240.38,240.48,239.97,240.18,20505.0,227.633,227.7277,227.2447,227.4436,20505.0
2023-01-06 13:00:00,240.31,240.72,240.07,240.62,18298.0,227.5667,227.9549,227.3394,227.8602,18298.0
2023-01-06 13:30:00,240.67,241.22,240.56,241.19,26890.0,227.9076,228.4284,227.8034,228.4,26890.0
2023-01-06 14:00:00,241.34,242.24,241.27,241.66,39131.0,228.5421,229.3943,228.4758,228.8451,39131.0
2023-01-06 14:30:00,241.74,242.48,241.74,242.21,41314.0,228.9208,229.6216,228.9208,229.3659,41314.0
2023-01-06 15:00:00,242.18,242.51,241.29,241.32,56709.0,229.3375,229.65,228.4947,228.5231,56709.0
2023-01-06 15:30:00,241.36,241.75,240.1,240.12,182004.0,228.561,228.9303,227.3678,227.3868,182004.0
2023-01-09 09:30:00,241.12,242.28,240.34,242.17,59448.0,228.3337,229.4322,227.5951,229.328,59448.0
2023-01-09 10:00:00,242.17,242.62,241.41,241.41,48966.0,229.328,229.7542,228.6083,228.6083,48966.0
2023-01-09 10:30:00,241.39,242.69,241.39,242.39,40041.0,228.5894,229.8205,228.5894,229.5364,40041.0
2023-01-09 11:00:00,242.34,243.52,242.31,242.77,36509.0,229.489,230.6065,229.4606,229.8962,36509.0
2023-01-09 11:30:00,242.84,243.27,242.22,242.86,38811.0,229.9625,230.3697,229.3754,229.9815,38811.0
2023-01-09 12:00:00,242.86,242.97,242.38,242.84,38563.0,229.9815,230.0856,229.5269,229.9625,38563.0
2023-01-09 12:30:00,242.72,243.01,242.42,242.78,26604.0,229.8489,230.1235,229.5648,229.9057,26604.0
2023-01-09 13:00:00,242.78,242.83,241.95,242.11,22735.0,229.9057,229.953,229.1197,229.2712,22735.0
2023-01-09 13:30:00,242.13,242.35,241.16,241.38,38984.0,229.2902,229.4985,228.3716,228.5799,38984.0
2023-01-09 14:00:00,241.35,241.71,240.89,241.64,36065.0,228.5515,228.8924,228.1159,228.8262,36065.0
2023-01-09 14:30:00,241.53,241.67,240.18,240.22,33651.0,228.722,228.8546,227.4436,227.4815,33651.0
2023-01-09 15:00:00,240.18,240.62,239.77,240.0,37560.0,227.4436,227.8602,227.0553,227.2731,37560.0
2023-01-09 15:30:00,239.9,240.36,239.27,239.47,184846.0,227.1784,227.614,226.5818,226.7712,184846.0
2023-01-10 09:30:00,239.01,240.99,238.67,239.96,49615.0,226.3356,228.2106,226.0136,227.2352,49615.0
2023-01-10 10:00:00,240.11,240.52,238.81,238.82,21197.0,227.3773,227.7655,226.1462,226.1557,21197.0
2023-01-10 10:30:00,238.59,238.96,237.82,238.96,21728.0,225.9379,226.2883,225.2087,226.2883,21728.0
2023-01-10 11:00:00,238.95,239.3,237.92,237.93,17417.0,226.2788,226.6102,225.3034,225.3129,17417.0
2023-01-10 11:30:00,238.17,238.37,237.46,238.28,20709.0,225.5402,225.7296,224.8678,225.6443,20709.0
2023-01-10 12:00:00,237.97,239.02,237.69,238.98,11952.0,225.3508,226.3451,225.0856,226.3072,11952.0
2023-01-10 12:30:00,238.97,239.68,238.81,239.59,21051.0,226.2977,226.9701,226.1462,226.8849,21051.0
2023-01-10 13:00:00,239.57,240.15,239.57,239.75,10073.0,226.8659,227.4152,226.8659,227.0364,10073.0
2023-01-10 13:30:00,239.87,240.24,239.52,240.2,15629.0,227.15,227.5004,226.8186,227.4625,15629.0
2023-01-10 14:00:00,240.31,240.78,240.09,240.78,14985.0,227.5667,228.0118,227.3583,228.0118,14985.0
2023-01-10 14:30:00,240.8,241.01,240.28,240.48,16058.0,228.0307,228.2296,227.5383,227.7277,16058.0
2023-01-10 15:00:00,240.41,240.46,239.49,239.84,37973.0,227.6614,227.7087,226.7902,227.1216,37973.0
2023-01-10 15:30:00,239.8,240.88,239.6,240.86,91381.0,227.0837,228.1065,226.8943,228.0875,91381.0
2023-01-11 09:30:00,241.59,242.77,241.59,242.07,40155.0,228.7788,229.8962,228.7788,229.2334,40155.0
2023-01-11 10:00:00,241.74,242.58,241.48,242.49,16500.0,228.9208,229.7163,228.6746,229.6311,16500.0
2023-01-11 10:30:00,242.57,243.06,241.93,242.1,25103.0,229.7068,230.1709,229.1008,229.2618,25103.0
2023-01-11 11:00:00,242.29,243.43,242.15,243.26,25711.0,229.4417,230.5212,229.3091,230.3602,25711.0
2023-01-11 11:30:00,243.32,243.37,242.81,243.14,12865.0,230.4171,230.4644,229.9341,230.2466,12865.0
2023-01-11 12:00:00,243.14,243.65,243.14,243.43,20861.0,230.2466,230.7296,230.2466,230.5212,20861.0
2023-01-11 12:30:00,243.49,243.53,243.11,243.4,23471.0,230.578,230.6159,230.2182,230.4928,23471.0
2023-01-11 13:00:00,243.42,244.37,243.36,244.29,15195.0,230.5118,231.4114,230.4549,231.3356,15195.0
2023-01-11 13:30:00,244.22,244.54,243.78,243.97,18031.0,231.2693,231.5724,230.8527,231.0326,18031.0
2023-01-11 14:00:00,244.01,244.6,243.8,244.54,20985.0,231.0705,231.6292,230.8716,231.5724,20985.0
2023-01-11 14:30:00,244.58,245.22,244.58,244.81,37729.0,231.6102,232.2163,231.6102,231.8281,37729.0
2023-01-11 15:00:00,244.83,245.08,244.52,244.63,34325.0,231.847,232.0837,231.5534,231.6576,34325.0
2023-01-11 15:30:00,244.57,245.14,244.42,245.09,146707.0,231.6008,232.1406,231.4587,232.0932,146707.0
2023-01-12 09:30:00,242.04,245.31,242.04,244.23,39833.0,229.2049,232.3015,229.2049,231.2788,39833.0
2023-01-12 10:00:00,244.35,245.29,242.61,245.04,44263.0,231.3924,232.2826,229.7447,232.0459,44263.0
2023-01-12 10:30:00,244.99,245.14,243.07,243.94,35732.0,231.9985,232.1406,230.1803,231.0042,35732.0
2023-01-12 11:00:00,243.59,243.8,242.95,243.36,21658.0,230.6727,230.8716,230.0667,230.4549,21658.0
2023-01-12 11:30:00,243.42,243.73,242.58,243.7,15060.0,230.5118,230.8053,229.7163,230.7769,15060.0
2023-01-12 12:00:00,243.69,244.88,243.54,244.88,18777.0,230.7674,231.8943,230.6254,231.8943,18777.0
2023-01-12 12:30:00,244.88,245.93,244.72,245.68,22826.0,231.8943,232.8887,231.7428,232.6519,22826.0
2023-01-12 13:00:00,245.77,245.89,243.61,243.76,21035.0,232.7371,232.8508,230.6917,230.8337,21035.0
2023-01-12 13:30:00,243.73,245.42,243.31,245.21,24997.0,230.8053,232.4057,230.4076,232.2068,24997.0
2023-01-12 14:00:00,245.31,245.67,244.67,244.74,26400.0,232.3015,232.6424,231.6955,231.7618,26400.0
2023-01-12 14:30:00,244.66,244.97,244.07,244.4,23540.0,231.686,231.9796,231.1273,231.4398,23540.0
2023-01-12 15:00:00,244.42,244.6,243.78,244.2,30768.0,231.4587,231.6292,230.8527,231.2504,30768.0
2023-01-12 15:30:00,244.22,244.47,243.36,244.26,143264.0,231.2693,231.5061,230.4549,231.3072,143264.0
2023-01-13 09:30:00,243.8,244.71,242.68,243.93,66354.0,230.8716,231.7334,229.811,230.9947,66354.0
2023-01-13 10:00:00,243.83,245.25,243.63,245.25,56030.0,230.9,232.2447,230.7106,232.2447,56030.0
2023-01-13 10:30:00,245.19,245.27,244.46,244.87,31970.0,232.1879,232.2637,231.4966,231.8849,31970.0
2023-01-13 11:00:00,245.0,245.43,244.62,245.09,45986.0,232.008,232.4152,231.6481,232.0932,45986.0
2023-01-13 11:30:00,245.05,245.05,243.96,244.35,24505.0,232.0553,232.0553,231.0231,231.3924,24505.0
2023-01-13 12:00:00,244.3,244.82,244.06,244.67,21686.0,231.3451,231.8375,231.1178,231.6955,21686.0
2023-01-13 12:30:00,244.65,245.47,244.42,245.37,23340.0,231.6765,232.4531,231.4587,232.3584,23340.0
2023-01-13 13:00:00,245.38,245.82,245.35,245.82,24034.0,232.3678,232.7845,232.3394,232.7845,24034.0
2023-01-13 13:30:00,245.77,246.67,245.73,246.08,27599.0,232.7371,233.5894,232.6993,233.0307,27599.0
2023-01-13 14:00:00,246.14,246.23,245.51,245.76,15139.0,233.0875,233.1728,232.4909,232.7277,15139.0
2023-01-13 14:30:00,245.79,246.23,245.19,245.33,46765.0,232.7561,233.1728,232.1879,232.3205,46765.0
2023-01-13 15:00:00,245.33,245.51,245.08,245.31,49474.0,232.3205,232.4909,232.0837,232.3015,49474.0
2023-01-13 15:30:00,245.37,246.5,245.28,245.33,273558.0,232.3584,233.4284,232.2731,232.3205,273558.0
2023-01-17 09:30:00,243.8,244.35,238.33,241.29,189792.0,230.8716,231.3924,225.6917,228.4947,189792.0
2023-01-17 10:00:00,241.53,242.17,240.36,240.77,88864.0,228.722,229.328,227.614,228.0023,88864.0
2023-01-17 10:30:00,240.89,242.08,240.52,240.94,88480.0,228.1159,229.2428,227.7655,228.1633,88480.0
2023-01-17 11:00:00,240.93,241.09,239.74,240.93,45652.0,228.1538,228.3053,227.0269,228.1538,45652.0
2023-01-17 11:30:00,241.0,241.11,240.47,240.84,37241.0,228.2201,228.3243,227.7182,228.0686,37241.0
2023-01-17 12:00:00,240.86,241.03,239.73,239.73,49706.0,228.0875,228.2485,227.0174,227.0174,49706.0
2023-01-17 12:30:00,239.6,239.92,239.02,239.07,33789.0,226.8943,227.1974,226.3451,226.3924,33789.0
2023-01-17 13:00:00,239.09,239.65,238.9,239.3,42396.0,226.4114,226.9417,226.2315,226.6102,42396.0
2023-01-17 13:30:00,239.22,239.36,238.49,238.58,39330.0,226.5345,226.6671,225.8432,225.9284,39330.0
2023-01-17 14:00:00,238.62,238.64,237.77,238.04,94947.0,225.9663,225.9852,225.1614,225.4171,94947.0
2023-01-17 14:30:00,238.04,238.76,237.43,237.9,72051.0,225.4171,226.0989,224.8394,225.2845,72051.0
2023-01-17 15:00:00,237.91,238.08,236.75,236.87,104727.0,225.2939,225.4549,224.1955,224.3091,104727.0
2023-01-17 15:30:00,236.81,237.25,236.13,236.59,484119.0,224.2523,224.6689,223.6083,224.0439,484119.0
2023-01-18 09:30:00,237.69,237.9,236.51,237.1,100467.0,225.0856,225.2845,223.9682,224.5269,100467.0
2023-01-18 10:00:00,237.28,237.84,236.93,237.08,109130.0,224.6974,225.2277,224.3659,224.508,109130.0
2023-01-18 10:30:00,237.12,237.21,236.51,237.06,62366.0,224.5458,224.6311,223.9682,224.489,62366.0
2023-01-18 11:00:00,237.03,237.29,236.47,236.56,53150.0,224.4606,224.7068,223.9303,224.0155,53150.0
2023-01-18 11:30:00,236.5,236.63,236.09,236.44,40022.0,223.9587,224.0818,223.5705,223.9019,40022.0
2023-01-18 12:00:00,236.34,236.51,235.92,235.95,39527.0,223.8072,223.9682,223.4095,223.4379,39527.0
2023-01-18 12:30:00,236.01,236.13,235.56,235.83,25593.0,223.4947,223.6083,223.0686,223.3242,25593.0
2023-01-18 13:00:00,235.82,236.19,235.79,236.19,46219.0,223.3148,223.6652,223.2864,223.6652,46219.0
2023-01-18 13:30:00,236.23,236.61,236.06,236.15,49685.0,223.703,224.0629,223.5421,223.6273,49685.0
2023-01-18 14:00:00,236.25,236.35,235.94,236.21,39312.0,223.722,223.8167,223.4284,223.6841,39312.0
2023-01-18 14:30:00,236.19,236.52,235.9,235.95,72743.0,223.6652,223.9777,223.3905,223.4379,72743.0
2023-01-18 15:00:00,235.89,236.18,235.3,235.48,66489.0,223.3811,223.6557,222.8224,222.9928,66489.0
2023-01-18 15:30:00,235.48,235.66,234.21,234.25,374233.0,222.9928,223.1633,221.7902,221.828,374233.0
2023-01-19 09:30:00,232.8,234.0,232.73,233.09,86795.0,220.4549,221.5913,220.3886,220.7295,86795.0
2023-01-19 10:00:00,232.84,233.62,232.28,233.47,82646.0,220.4928,221.2314,219.9625,221.0894,82646.0
2023-01-19 10:30:00,233.36,233.74,232.2,232.74,57146.0,220.9852,221.3451,219.8867,220.3981,57146.0
2023-01-19 11:00:00,232.76,233.54,232.51,233.34,109918.0,220.417,221.1557,220.1803,220.9663,109918.0
2023-01-19 11:30:00,233.35,234.0,233.24,233.81,71857.0,220.9758,221.5913,220.8716,221.4114,71857.0
2023-01-19 12:00:00,233.88,234.12,233.24,233.34,36449.0,221.4777,221.7049,220.8716,220.9663,36449.0
2023-01-19 12:30:00,233.36,233.8,233.08,233.51,34223.0,220.9852,221.4019,220.7201,221.1273,34223.0
2023-01-19 13:00:00,233.6,234.07,233.53,233.59,21442.0,221.2125,221.6576,221.1462,221.203,21442.0
2023-01-19 13:30:00,233.66,234.43,233.45,234.12,51641.0,221.2693,221.9985,221.0705,221.7049,51641.0
2023-01-19 14:00:00,234.2,234.6,233.75,234.35,22876.0,221.7807,222.1595,221.3545,221.9227,22876.0
2023-01-19 14:30:00,234.25,234.93,234.14,234.76,31644.0,221.828,222.472,221.7239,222.311,31644.0
2023-01-19 15:00:00,234.76,234.83,233.47,233.72,27550.0,222.311,222.3773,221.0894,221.3261,27550.0
2023-01-19 15:30:00,233.72,234.18,233.07,233.36,135105.0,221.3261,221.7617,220.7106,220.9852,135105.0
2023-01-20 09:30:00,232.31,234.36,232.26,232.98,191780.0,219.9909,221.9322,219.9436,220.6254,191780.0
2023-01-20 10:00:00,232.98,234.03,232.74,233.93,53507.0,220.6254,221.6197,220.3981,221.525,53507.0
2023-01-20 10:30:00,233.9,234.67,233.72,234.13,27945.0,221.4966,222.2258,221.3261,221.7144,27945.0
2023-01-20 11:00:00,234.21,234.61,233.59,234.57,27553.0,221.7902,222.1689,221.203,222.1311,27553.0
2023-01-20 11:30:00,234.54,235.3,234.51,235.01,28368.0,222.1027,222.8224,222.0742,222.5477,28368.0
2023-01-20 12:00:00,235.0,235.1,234.07,234.17,25351.0,222.5383,222.633,221.6576,221.7523,25351.0
2023-01-20 12:30:00,234.16,234.66,234.11,234.44,23986.0,221.7428,222.2163,221.6955,222.008,23986.0
2023-01-20 13:00:00,234.58,234.88,234.04,234.45,33861.0,222.1405,222.4246,221.6292,222.0174,33861.0
2023-01-20 13:30:00,234.43,235.96,234.43,235.92,33855.0,221.9985,223.4474,221.9985,223.4095,33855.0
2023-01-20 14:00:00,235.84,236.27,235.55,235.97,25004.0,223.3337,223.7409,223.0591,223.4568,25004.0
2023-01-20 14:30:00,235.88,236.27,235.68,236.0,30737.0,223.3716,223.7409,223.1822,223.4852,30737.0
2023-01-20 15:00:00,236.06,237.71,235.98,236.93,49658.0,223.5421,225.1046,223.4663,224.3659,49658.0
2023-01-20 15:30:00,236.92,237.5,236.57,237.23,176121.0,224.3564,224.9057,224.025,224.65,176121.0
2023-01-23 09:30:00,236.48,238.29,235.44,238.24,59247.0,223.9398,225.6538,222.9549,225.6064,59247.0
2023-01-23 10:00:00,238.09,239.31,237.56,239.13,33003.0,225.4644,226.6197,224.9625,226.4493,33003.0
2023-01-23 10:30:00,239.2,239.82,238.92,239.11,30799.0,226.5155,227.1027,226.2504,226.4303,30799.0
2023-01-23 11:00:00,239.25,240.67,239.24,239.32,36630.0,226.5629,227.9076,226.5534,226.6292,36630.0
2023-01-23 11:30:00,239.41,239.85,239.03,239.78,55751.0,226.7144,227.1311,226.3546,227.0648,55751.0
2023-01-23 12:00:00,239.71,239.86,238.71,239.43,30594.0,226.9985,227.1405,226.0515,226.7333,30594.0
2023-01-23 12:30:00,239.42,239.76,239.22,239.56,39283.0,226.7239,227.0458,226.5345,226.8565,39283.0
2023-01-23 13:00:00,239.58,241.04,239.58,240.82,30811.0,226.8754,228.258,226.8754,228.0496,30811.0
2023-01-23 13:30:00,240.96,241.86,240.85,241.34,38887.0,228.1822,229.0345,228.078,228.5421,38887.0
2023-01-23 14:00:00,241.3,241.3,239.77,239.98,39315.0,228.5042,228.5042,227.0553,227.2542,39315.0
2023-01-23 14:30:00,239.98,240.4,239.25,239.64,42665.0,227.2542,227.6519,226.5629,226.9322,42665.0
2023-01-23 15:00:00,239.68,240.35,239.58,239.9,62237.0,226.9701,227.6046,226.8754,227.1784,62237.0
2023-01-23 15:30:00,239.9,241.49,239.7,240.91,264103.0,227.1784,228.6841,226.989,228.1349,264103.0
2023-01-24 09:30:00,241.02,241.02,238.14,238.53,52536.0,228.239,228.239,225.5118,225.8811,52536.0
2023-01-24 10:00:00,238.53,240.09,238.42,239.0,35342.0,225.8811,227.3583,225.7769,226.3261,35342.0
2023-01-24 10:30:00,238.93,239.86,238.71,239.43,42411.0,226.2599,227.1405,226.0515,226.7333,42411.0
2023-01-24 11:00:00,239.48,239.82,238.72,239.12,39648.0,226.7807,227.1027,226.061,226.4398,39648.0
2023-01-24 11:30:00,239.07,239.47,238.63,239.18,20530.0,226.3924,226.7712,225.9758,226.4966,20530.0
2023-01-24 12:00:00,239.14,240.04,238.63,239.31,24181.0,226.4587,227.311,225.9758,226.6197,24181.0
2023-01-24 12:30:00,239.19,239.34,238.64,239.04,28376.0,226.5061,226.6481,225.9852,226.364,28376.0
2023-01-24 13:00:00,239.1,239.45,238.45,239.38,33056.0,226.4208,226.7523,225.8053,226.686,33056.0
2023-01-24 13:30:00,239.38,239.87,239.11,239.54,28402.0,226.686,227.15,226.4303,226.8375,28402.0
2023-01-24 14:00:00,239.43,239.67,239.0,239.52,33834.0,226.7333,226.9606,226.3261,226.8186,33834.0
2023-01-24 14:30:00,239.52,239.86,239.1,239.62,65775.0,226.8186,227.1405,226.4208,226.9133,65775.0
2023-01-24 15:00:00,239.61,239.61,238.78,239.12,61670.0,226.9038,226.9038,226.1178,226.4398,61670.0
2023-01-24 15:30:00,239.12,239.36,238.43,239.13,206356.0,226.4398,226.6671,225.7864,226.4493,206356.0
2023-01-25 09:30:00,234.25,234.25,224.75,225.84,288746.0,221.828,221.828,212.8318,213.864,288746.0
2023-01-25 10:00:00,225.84,227.71,225.34,226.24,181945.0,213.864,215.6348,213.3905,214.2428,181945.0
2023-01-25 10:30:00,226.32,226.84,224.63,225.91,152837.0,214.3186,214.811,212.7182,213.9303,152837.0
2023-01-25 11:00:00,225.66,229.18,225.45,228.67,80937.0,213.6936,217.0269,213.4947,216.5439,80937.0
2023-01-25 11:30:00,228.56,229.25,227.87,228.25,73578.0,216.4398,217.0932,215.7864,216.1462,73578.0
2023-01-25 12:00:00,228.35,228.74,225.92,226.04,221826.0,216.2409,216.6102,213.9398,214.0534,221826.0
2023-01-25 12:30:00,226.06,226.1,223.77,224.38,150886.0,214.0723,214.1102,211.9038,212.4814,150886.0
2023-01-25 13:00:00,224.46,225.34,223.66,224.86,173152.0,212.5572,213.3905,211.7996,212.936,173152.0
2023-01-25 13:30:00,224.86,226.59,224.85,225.87,141519.0,212.936,214.5742,212.9265,213.8924,141519.0
2023-01-25 14:00:00,225.9,226.74,225.34,226.37,143490.0,213.9208,214.7163,213.3905,214.3659,143490.0
2023-01-25 14:30:00,226.33,227.38,225.82,227.12,122921.0,214.328,215.3223,213.8451,215.0761,122921.0
2023-01-25 15:00:00,227.18,228.85,227.12,227.74,148649.0,215.1329,216.7144,215.0761,215.6633,148649.0
2023-01-25 15:30:00,227.77,228.16,226.95,228.04,354357.0,215.6917,216.061,214.9151,215.9473,354357.0
2023-01-26 09:30:00,226.81,227.93,225.52,226.34,109952.0,214.7826,215.8432,213.561,214.3375,109952.0
2023-01-26 10:00:00,226.53,228.85,226.17,227.65,127189.0,214.5174,216.7144,214.1765,215.578,127189.0
2023-01-26 10:30:00,227.65,228.27,226.83,227.33,67098.0,215.578,216.1651,214.8015,215.275,67098.0
2023-01-26 11:00:00,227.33,228.15,227.08,227.68,38734.0,215.275,216.0515,215.0382,215.6064,38734.0
2023-01-26 11:30:00,227.58,227.71,226.89,227.11,47811.0,215.5117,215.6348,214.8583,215.0667,47811.0
2023-01-26 12:00:00,227.1,227.74,227.08,227.35,52302.0,215.0572,215.6633,215.0382,215.2939,52302.0
2023-01-26 12:30:00,227.28,227.43,226.91,227.15,72393.0,215.2276,215.3697,214.8773,215.1045,72393.0
2023-01-26 13:00:00,227.15,227.38,226.86,227.13,52239.0,215.1045,215.3223,214.8299,215.0856,52239.0
2023-01-26 13:30:00,227.15,227.72,227.11,227.38,74276.0,215.1045,215.6443,215.0667,215.3223,74276.0
2023-01-26 14:00:00,227.39,227.64,227.12,227.27,88051.0,215.3318,215.5686,215.0761,215.2182,88051.0
2023-01-26 14:30:00,227.3,227.46,226.67,226.69,134074.0,215.2466,215.3981,214.65,214.6689,134074.0
2023-01-26 15:00:00,226.69,227.03,226.47,226.69,117190.0,214.6689,214.9909,214.4606,214.6689,117190.0
2023-01-26 15:30:00,226.67,226.7,225.12,225.51,651481.0,214.65,214.6784,213.1822,213.5515,651481.0
2023-01-27 09:30:00,224.51,225.88,223.06,223.29,190106.0,212.6045,213.9019,211.2314,211.4492,190106.0
2023-01-27 10:00:00,223.36,224.12,222.38,223.15,234029.0,211.5155,212.2352,210.5875,211.3167,234029.0
2023-01-27 10:30:00,223.2,223.61,221.81,222.38,129678.0,211.364,211.7523,210.0477,210.5875,129678.0
2023-01-27 11:00:00,222.36,222.36,221.47,221.73,178065.0,210.5685,210.5685,209.7257,209.972,178065.0
2023-01-27 11:30:00,221.73,222.57,221.72,222.13,120310.0,209.972,210.7674,209.9625,210.3507,120310.0
2023-01-27 12:00:00,222.16,222.83,221.86,222.07,183850.0,210.3792,211.0136,210.0951,210.2939,183850.0
2023-01-27 12:30:00,222.07,222.65,221.58,221.59,193877.0,210.2939,210.8432,209.8299,209.8394,193877.0
2023-01-27 13:00:00,221.59,221.77,220.3,220.6,157927.0,209.8394,210.0098,208.6178,208.9019,157927.0
2023-01-27 13:30:00,220.6,220.97,220.21,220.64,300725.0,208.9019,209.2523,208.5326,208.9398,300725.0
2023-01-27 14:00:00,220.65,221.2,220.21,220.45,244568.0,208.9492,209.4701,208.5326,208.7598,244568.0
2023-01-27 14:30:00,220.46,221.16,220.26,220.87,223677.0,208.7693,209.4322,208.5799,209.1576,223677.0
2023-01-27 15:00:00,220.84,221.39,220.62,220.88,264956.0,209.1291,209.65,208.9208,209.167,264956.0
2023-01-27 15:30:00,220.89,221.98,220.61,220.74,634116.0,209.1765,210.2087,208.9113,209.0345,634116.0
2023-01-30 09:30:00,219.99,221.51,218.49,220.7,241338.0,208.3242,209.7636,206.9038,208.9966,241338.0
2023-01-30 10:00:00,220.75,222.57,220.75,222.14,150439.0,209.0439,210.7674,209.0439,210.3602,150439.0
2023-01-30 10:30:00,222.24,222.24,220.91,221.31,113135.0,210.4549,210.4549,209.1954,209.5742,113135.0
2023-01-30 11:00:00,221.31,223.3,221.04,222.84,171669.0,209.5742,211.4587,209.3185,211.0231,171669.0
2023-01-30 11:30:00,222.85,223.27,221.52,222.42,73741.0,211.0326,211.4303,209.7731,210.6254,73741.0
2023-01-30 12:00:00,222.45,222.55,221.51,221.93,69003.0,210.6538,210.7485,209.7636,210.1613,69003.0
2023-01-30 12:30:00,222.0,222.1,221.59,222.06,75100.0,210.2276,210.3223,209.8394,210.2845,75100.0
2023-01-30 13:00:00,221.99,222.89,221.82,222.34,114171.0,210.2182,211.0704,210.0572,210.5496,114171.0
2023-01-30 13:30:00,222.3,223.05,222.05,222.38,172719.0,210.5117,211.222,210.275,210.5875,172719.0
2023-01-30 14:00:00,222.35,222.85,221.84,221.96,104003.0,210.5591,211.0326,210.0761,210.1898,104003.0
2023-01-30 14:30:00,221.97,222.74,221.96,222.34,106548.0,210.1992,210.9284,210.1898,210.5496,106548.0
2023-01-30 15:00:00,222.39,222.51,221.82,221.94,144082.0,210.597,210.7106,210.0572,210.1708,144082.0
2023-01-30 15:30:00,221.9,222.76,221.84,222.3,376778.0,210.1329,210.9473,210.0761,210.5117,376778.0
2023-01-31 09:30:00,223.73,225.3,223.18,223.35,104213.0,211.8659,213.3526,211.3451,211.506,104213.0
2023-01-31 10:00:00,223.37,224.06,223.24,223.53,62817.0,211.525,212.1784,211.4019,211.6765,62817.0
2023-01-31 10:30:00,223.55,223.75,222.99,223.56,92357.0,211.6954,211.8848,211.1651,211.7049,92357.0
2023-01-31 11:00:00,223.73,225.31,223.63,225.22,86079.0,211.8659,213.3621,211.7712,213.2769,86079.0
2023-01-31 11:30:00,225.28,225.28,224.04,224.28,71987.0,213.3337,213.3337,212.1595,212.3867,71987.0
2023-01-31 12:00:00,224.27,224.96,223.87,224.89,46327.0,212.3773,213.0307,211.9985,212.9644,46327.0
2023-01-31 12:30:00,224.9,225.56,224.87,225.0,28402.0,212.9739,213.5989,212.9454,213.0685,28402.0
2023-01-31 13:00:00,225.06,225.17,224.1,224.37,29255.0,213.1254,213.2295,212.2163,212.472,29255.0
2023-01-31 13:30:00,224.3,224.75,224.09,224.72,23552.0,212.4057,212.8318,212.2068,212.8034,23552.0
2023-01-31 14:00:00,224.76,225.0,224.67,224.9,35769.0,212.8413,213.0685,212.756,212.9739,35769.0
2023-01-31 14:30:00,224.9,225.61,224.87,225.06,49118.0,212.9739,213.6462,212.9454,213.1254,49118.0
2023-01-31 15:00:00,225.06,225.27,224.07,224.22,55197.0,213.1254,213.3242,212.1879,212.3299,55197.0
2023-01-31 15:30:00,224.24,226.53,224.24,225.9,373826.0,212.3489,214.5174,212.3489,213.9208,373826.0
2023-02-01 09:30:00,225.1,226.6,224.82,225.4,92713.0,213.1632,214.5837,212.8981,213.4473,92713.0
2023-02-01 10:00:00,225.29,225.42,223.13,223.58,69399.0,213.3432,213.4663,211.2977,211.7239,69399.0
2023-02-01 10:30:00,223.54,223.55,222.25,222.93,63530.0,211.686,211.6954,210.4644,211.1083,63530.0
2023-02-01 11:00:00,222.87,223.44,222.11,223.38,41202.0,211.0515,211.5913,210.3318,211.5345,41202.0
2023-02-01 11:30:00,223.34,223.75,223.02,223.58,22267.0,211.4966,211.8848,211.1935,211.7239,22267.0
2023-02-01 12:00:00,223.58,223.76,222.82,222.83,27897.0,211.7239,211.8943,211.0042,211.0136,27897.0
2023-02-01 12:30:00,222.82,223.22,222.82,223.06,32197.0,211.0042,211.3829,211.0042,211.2314,32197.0
2023-02-01 13:00:00,223.04,223.62,222.94,223.48,33505.0,211.2125,211.7617,211.1178,211.6292,33505.0
2023-02-01 13:30:00,223.53,223.8,223.18,223.39,41826.0,211.6765,211.9322,211.3451,211.5439,41826.0
2023-02-01 14:00:00,223.17,223.77,222.42,222.61,55270.0,211.3356,211.9038,210.6254,210.8053,55270.0
2023-02-01 14:30:00,222.79,225.67,221.51,224.94,110621.0,210.9757,213.703,209.7636,213.0117,110621.0
2023-02-01 15:00:00,225.05,226.44,224.65,226.3,96942.0,213.1159,214.4322,212.7371,214.2996,96942.0
2023-02-01 15:30:00,226.41,228.1,226.27,226.67,251538.0,214.4038,216.0042,214.2712,214.65,251538.0
2023-02-02 09:30:00,226.61,227.2,224.57,225.83,293104.0,214.5932,215.1519,212.6614,213.8545,293104.0
2023-02-02 10:00:00,225.88,227.61,225.62,227.36,80808.0,213.9019,215.5401,213.6557,215.3034,80808.0
2023-02-02 10:30:00,227.36,228.93,227.26,228.65,70044.0,215.3034,216.7901,215.2087,216.525,70044.0
2023-02-02 11:00:00,228.65,229.15,228.09,228.42,65406.0,216.525,216.9985,215.9947,216.3072,65406.0
2023-02-02 11:30:00,228.47,228.96,227.5,227.53,55271.0,216.3545,216.8186,215.436,215.4644,55271.0
2023-02-02 12:00:00,227.53,228.23,227.53,227.78,60550.0,215.4644,216.1273,215.4644,215.7011,60550.0
2023-02-02 12:30:00,227.66,227.85,226.95,227.59,52679.0,215.5875,215.7674,214.9151,215.5212,52679.0
2023-02-02 13:00:00,227.55,228.07,227.3,227.49,55779.0,215.4833,215.9758,215.2466,215.4265,55779.0
2023-02-02 13:30:00,227.53,228.36,227.48,228.21,113461.0,215.4644,216.2504,215.417,216.1083,113461.0
2023-02-02 14:00:00,228.25,228.54,227.42,227.93,109231.0,216.1462,216.4208,215.3602,215.8432,109231.0
2023-02-02 14:30:00,227.96,228.84,227.8,228.03,154971.0,215.8716,216.7049,215.7201,215.9379,154971.0
2023-02-02 15:00:00,228.06,228.79,227.91,228.79,129058.0,215.9663,216.6576,215.8242,216.6576,129058.0
2023-02-02 15:30:00,228.86,229.11,228.27,228.99,355187.0,216.7239,216.9606,216.1651,216.847,355187.0
2023-02-03 09:30:00,226.33,226.83,220.81,222.35,267157.0,214.328,214.8015,209.1007,210.5591,267157.0
2023-02-03 10:00:00,222.13,225.16,221.44,224.46,108098.0,210.3507,213.2201,209.6973,212.5572,108098.0
2023-02-03 10:30:00,224.6,226.22,224.6,225.96,38878.0,212.6898,214.2239,212.6898,213.9776,38878.0
2023-02-03 11:00:00,226.11,226.99,225.93,226.59,74073.0,214.1197,214.953,213.9492,214.5742,74073.0
2023-02-03 11:30:00,226.64,227.21,226.06,226.11,75106.0,214.6216,215.1614,214.0723,214.1197,75106.0
2023-02-03 12:00:00,226.17,227.57,226.15,227.15,61177.0,214.1765,215.5023,214.1576,215.1045,61177.0
2023-02-03 12:30:00,227.26,227.87,226.5,226.53,59156.0,215.2087,215.7864,214.489,214.5174,59156.0
2023-02-03 13:00:00,226.56,226.57,225.52,225.73,91484.0,214.5458,214.5553,213.561,213.7598,91484.0
2023-02-03 13:30:00,225.69,226.09,225.18,225.65,56552.0,213.722,214.1007,213.239,213.6841,56552.0
2023-02-03 14:00:00,225.7,225.82,224.81,225.11,27140.0,213.7314,213.8451,212.8886,213.1727,27140.0
2023-02-03 14:30:00,225.11,225.8,224.82,225.15,58176.0,213.1727,213.8261,212.8981,213.2106,58176.0
2023-02-03 15:00:00,225.1,225.77,224.62,225.51,76039.0,213.1632,213.7977,212.7087,213.5515,76039.0
2023-02-03 15:30:00,225.53,225.85,225.02,225.26,232082.0,213.5704,213.8735,213.0875,213.3148,232082.0
2023-02-06 09:30:00,223.63,225.83,223.63,224.73,80856.0,211.7712,213.8545,211.7712,212.8129,80856.0
2023-02-06 10:00:00,224.74,225.33,224.2,224.66,54544.0,212.8223,213.3811,212.311,212.7466,54544.0
2023-02-06 10:30:00,224.57,226.0,224.51,225.62,84932.0,212.6614,214.0155,212.6045,213.6557,84932.0
2023-02-06 11:00:00,225.63,226.03,225.35,225.46,37645.0,213.6651,214.0439,213.4,213.5042,37645.0
2023-02-06 11:30:00,225.57,225.64,224.64,224.64,28015.0,213.6083,213.6746,212.7276,212.7276,28015.0
2023-02-06 12:00:00,224.64,224.82,224.12,224.23,22284.0,212.7276,212.8981,212.2352,212.3394,22284.0
2023-02-06 12:30:00,224.24,224.6,223.94,223.94,37116.0,212.3489,212.6898,212.0648,212.0648,37116.0
2023-02-06 13:00:00,223.99,224.09,223.61,223.73,21006.0,212.1121,212.2068,211.7523,211.8659,21006.0
2023-02-06 13:30:00,223.66,223.97,223.51,223.61,18270.0,211.7996,212.0932,211.6576,211.7523,18270.0
2023-02-06 14:00:00,223.68,224.7,223.56,224.31,18465.0,211.8185,212.7845,211.7049,212.4151,18465.0
2023-02-06 14:30:00,224.41,224.41,223.69,223.99,28193.0,212.5098,212.5098,211.828,212.1121,28193.0
2023-02-06 15:00:00,223.98,224.02,223.09,223.13,29602.0,212.1026,212.1405,211.2598,211.2977,29602.0
2023-02-06 15:30:00,223.1,223.98,222.8,223.43,165356.0,211.2693,212.1026,210.9852,211.5818,165356.0
2023-02-07 09:30:00,223.46,223.46,221.88,222.12,73531.0,211.6102,211.6102,210.114,210.3413,73531.0
2023-02-07 10:00:00,222.16,223.17,221.98,222.95,95905.0,210.3792,211.3356,210.2087,211.1273,95905.0
2023-02-07 10:30:00,222.79,223.1,222.39,222.61,63564.0,210.9757,211.2693,210.597,210.8053,63564.0
2023-02-07 11:00:00,222.54,223.76,222.5,223.55,44328.0,210.739,211.8943,210.7011,211.6954,44328.0
2023-02-07 11:30:00,223.54,224.22,223.41,223.74,25185.0,211.686,212.3299,211.5629,211.8754,25185.0
2023-02-07 12:00:00,223.75,224.13,223.68,224.0,47243.0,211.8848,212.2447,211.8185,212.1216,47243.0
2023-02-07 12:30:00,224.05,226.54,223.81,225.97,122893.0,212.1689,214.5269,211.9417,213.9871,122893.0
2023-02-07 13:00:00,226.06,226.34,224.07,224.16,52823.0,214.0723,214.3375,212.1879,212.2731,52823.0
2023-02-07 13:30:00,223.88,223.95,222.44,223.16,59517.0,212.0079,212.0742,210.6443,211.3261,59517.0
2023-02-07 14:00:00,223.15,225.21,223.13,224.82,50093.0,211.3167,213.2674,211.2977,212.8981,50093.0
2023-02-07 14:30:00,224.89,225.91,224.73,225.44,57467.0,212.9644,213.9303,212.8129,213.4852,57467.0
2023-02-07 15:00:00,225.44,226.42,225.29,226.38,72895.0,213.4852,214.4132,213.3432,214.3754,72895.0
2023-02-07 15:30:00,226.3,227.57,225.94,226.72,191273.0,214.2996,215.5023,213.9587,214.6973,191273.0
2023-02-08 09:30:00,224.85,226.39,224.56,226.32,55355.0,212.9265,214.3848,212.6519,214.3186,55355.0
2023-02-08 10:00:00,226.22,226.96,225.91,226.29,51263.0,214.2239,214.9246,213.9303,214.2901,51263.0
2023-02-08 10:30:00,226.25,226.25,225.38,225.73,34405.0,214.2523,214.2523,213.4284,213.7598,34405.0
2023-02-08 11:00:00,225.73,225.73,224.53,224.67,46209.0,213.7598,213.7598,212.6235,212.756,46209.0
2023-02-08 11:30:00,224.7,225.31,224.24,225.31,30429.0,212.7845,213.3621,212.3489,213.3621,30429.0
2023-02-08 12:00:00,225.24,225.24,224.18,225.19,32704.0,213.2958,213.2958,212.292,213.2485,32704.0
2023-02-08 12:30:00,225.27,225.64,224.69,225.57,26623.0,213.3242,213.6746,212.775,213.6083,26623.0
2023-02-08 13:00:00,225.53,225.96,225.32,225.34,29445.0,213.5704,213.9776,213.3716,213.3905,29445.0
2023-02-08 13:30:00,225.16,225.33,224.31,224.58,43012.0,213.2201,213.3811,212.4151,212.6708,43012.0
2023-02-08 14:00:00,224.57,224.57,223.67,223.73,58795.0,212.6614,212.6614,211.8091,211.8659,58795.0
2023-02-08 14:30:00,223.65,223.96,222.99,223.89,73339.0,211.7901,212.0837,211.1651,212.0174,73339.0
2023-02-08 15:00:00,223.95,223.98,223.13,223.84,79992.0,212.0742,212.1026,211.2977,211.9701,79992.0
2023-02-08 15:30:00,223.81,224.44,223.71,223.98,190647.0,211.9417,212.5382,211.847,212.1026,190647.0
2023-02-09 09:30:00,225.94,227.3,225.24,227.18,78674.0,213.9587,215.2466,213.2958,215.1329,78674.0
2023-02-09 10:00:00,227.21,228.1,226.87,227.17,156910.0,215.1614,216.0042,214.8394,215.1235,156910.0
2023-02-09 10:30:00,227.19,228.34,227.11,228.03,67415.0,215.1424,216.2314,215.0667,215.9379,67415.0
2023-02-09 11:00:00,227.96,228.0,227.0,227.27,81690.0,215.8716,215.9095,214.9625,215.2182,81690.0
2023-02-09 11:30:00,227.16,227.48,227.06,227.39,52910.0,215.114,215.417,215.0193,215.3318,52910.0
2023-02-09 12:00:00,227.36,228.06,227.36,227.52,41091.0,215.3034,215.9663,215.3034,215.4549,41091.0
2023-02-09 12:30:00,227.48,227.48,226.15,226.42,102872.0,215.417,215.417,214.1576,214.4132,102872.0
2023-02-09 13:00:00,226.43,226.64,225.81,226.6,71241.0,214.4227,214.6216,213.8356,214.5837,71241.0
2023-02-09 13:30:00,226.6,226.81,225.37,225.85,124952.0,214.5837,214.7826,213.4189,213.8735,124952.0
2023-02-09 14:00:00,225.85,225.93,224.44,224.58,51947.0,213.8735,213.9492,212.5382,212.6708,51947.0
2023-02-09 14:30:00,224.56,225.25,224.5,225.14,76563.0,212.6519,213.3053,212.5951,213.2011,76563.0
2023-02-09 15:00:00,225.1,225.11,224.35,224.53,90017.0,213.1632,213.1727,212.453,212.6235,90017.0
2023-02-09 15:30:00,224.46,225.19,223.79,223.94,356559.0,212.5572,213.2485,211.9227,212.0648,356559.0
2023-02-10 09:30:00,223.03,225.06,223.03,224.72,193745.0,211.203,213.1254,211.203,212.8034,193745.0
2023-02-10 10:00:00,224.42,225.53,224.23,224.69,50394.0,212.5193,213.5704,212.3394,212.775,50394.0
2023-02-10 10:30:00,224.7,224.91,223.54,224.07,40168.0,212.7845,212.9833,211.686,212.1879,40168.0
2023-02-10 11:00:00,224.27,225.09,224.03,225.09,79319.0,212.3773,213.1538,212.15,213.1538,79319.0
2023-02-10 11:30:00,225.08,225.35,224.23,224.23,87714.0,213.1443,213.4,212.3394,212.3394,87714.0
2023-02-10 12:00:00,224.21,224.32,223.82,224.13,28450.0,212.3204,212.4246,211.9511,212.2447,28450.0
2023-02-10 12:30:00,224.17,225.13,224.17,225.13,136819.0,212.2826,213.1917,212.2826,213.1917,136819.0
2023-02-10 13:00:00,225.16,226.34,225.09,225.75,37317.0,213.2201,214.3375,213.1538,213.7788,37317.0
2023-02-10 13:30:00,225.7,226.3,225.56,225.83,40483.0,213.7314,214.2996,213.5989,213.8545,40483.0
2023-02-10 14:00:00,225.78,226.05,225.45,225.82,33089.0,213.8072,214.0629,213.4947,213.8451,33089.0
2023-02-10 14:30:00,225.79,226.74,225.65,226.56,142046.0,213.8167,214.7163,213.6841,214.5458,142046.0
2023-02-10 15:00:00,226.56,226.65,225.57,225.82,49889.0,214.5458,214.6311,213.6083,213.8451,49889.0
2023-02-10 15:30:00,225.81,226.71,225.66,225.83,308383.0,213.8356,214.6879,213.6936,213.8545,308383.0
2023-02-13 09:30:00,226.66,226.77,225.71,226.53,154813.0,214.6405,214.7447,213.7409,214.5174,154813.0
2023-02-13 10:00:00,226.5,226.97,226.34,226.83,30989.0,214.489,214.9341,214.3375,214.8015,30989.0
2023-02-13 10:30:00,226.87,227.33,226.44,226.81,88510.0,214.8394,215.275,214.4322,214.7826,88510.0
2023-02-13 11:00:00,226.89,227.09,226.52,226.61,20583.0,214.8583,215.0477,214.5079,214.5932,20583.0
2023-02-13 11:30:00,226.68,227.05,226.27,226.89,39866.0,214.6595,215.0098,214.2712,214.8583,39866.0
2023-02-13 12:00:00,226.89,226.89,226.32,226.58,76688.0,214.8583,214.8583,214.3186,214.5648,76688.0
2023-02-13 12:30:00,226.68,226.87,226.4,226.62,12066.0,214.6595,214.8394,214.3943,214.6026,12066.0
2023-02-13 13:00:00,226.6,226.84,226.34,226.75,16125.0,214.5837,214.811,214.3375,214.7257,16125.0
2023-02-13 13:30:00,226.87,227.17,226.73,227.09,20303.0,214.8394,215.1235,214.7068,215.0477,20303.0
2023-02-13 14:00:00,227.12,227.16,226.64,226.64,22345.0,215.0761,215.114,214.6216,214.6216,22345.0
2023-02-13 14:30:00,226.65,226.78,226.34,226.72,21144.0,214.6311,214.7542,214.3375,214.6973,21144.0
2023-02-13 15:00:00,226.7,227.07,226.35,226.94,37077.0,214.6784,215.0288,214.347,214.9057,37077.0
2023-02-13 15:30:00,226.96,227.84,226.92,227.35,182551.0,214.9246,215.7579,214.8867,215.2939,182551.0
2023-02-14 09:30:00,227.1,227.1,225.22,226.27,59481.0,215.0572,215.0572,213.2769,214.2712,59481.0
2023-02-14 10:00:00,226.25,227.36,226.12,226.45,76492.0,214.2523,215.3034,214.1292,214.4417,76492.0
2023-02-14 10:30:00,226.53,226.84,223.59,224.3,31385.0,214.5174,214.811,211.7333,212.4057,31385.0
2023-02-14 11:00:00,224.25,225.41,223.89,223.89,44806.0,212.3583,213.4568,212.0174,212.0174,44806.0
2023-02-14 11:30:00,223.77,223.86,223.12,223.74,51266.0,211.9038,211.989,211.2882,211.8754,51266.0
2023-02-14 12:00:00,223.81,224.73,223.81,224.29,27330.0,211.9417,212.8129,211.9417,212.3962,27330.0
2023-02-14 12:30:00,224.28,224.86,224.28,224.55,26169.0,212.3867,212.936,212.3867,212.6424,26169.0
2023-02-14 13:00:00,224.63,225.74,224.6,225.31,39418.0,212.7182,213.7693,212.6898,213.3621,39418.0
2023-02-14 13:30:00,225.3,225.53,224.9,225.23,18364.0,213.3526,213.5704,212.9739,213.2864,18364.0
2023-02-14 14:00:00,225.21,225.54,224.36,224.91,18733.0,213.2674,213.5799,212.4625,212.9833,18733.0
2023-02-14 14:30:00,224.91,225.34,224.84,224.94,46961.0,212.9833,213.3905,212.917,213.0117,46961.0
2023-02-14 15:00:00,224.89,225.32,224.58,225.09,53888.0,212.9644,213.3716,212.6708,213.1538,53888.0
2023-02-14 15:30:00,225.09,225.71,224.44,224.55,208157.0,213.1538,213.7409,212.5382,212.6424,208157.0
2023-02-15 09:30:00,224.36,225.93,223.6,225.37,85156.0,212.4625,213.9492,211.7428,213.4189,85156.0
2023-02-15 10:00:00,225.2,226.66,225.11,226.42,69934.0,213.2579,214.6405,213.1727,214.4132,69934.0
2023-02-15 10:30:00,226.36,226.54,225.5,225.88,68746.0,214.3564,214.5269,213.542,213.9019,68746.0
2023-02-15 11:00:00,225.84,226.32,225.58,226.01,64475.0,213.864,214.3186,213.6178,214.025,64475.0
2023-02-15 11:30:00,226.05,226.36,225.81,226.29,60816.0,214.0629,214.3564,213.8356,214.2901,60816.0
2023-02-15 12:00:00,226.34,226.42,225.84,226.05,24859.0,214.3375,214.4132,213.864,214.0629,24859.0
2023-02-15 12:30:00,226.15,226.88,226.14,226.86,28621.0,214.1576,214.8489,214.1481,214.8299,28621.0
2023-02-15 13:00:00,226.91,227.22,226.43,227.22,34044.0,214.8773,215.1708,214.4227,215.1708,34044.0
2023-02-15 13:30:00,227.22,227.43,226.9,226.95,22651.0,215.1708,215.3697,214.8678,214.9151,22651.0
2023-02-15 14:00:00,227.01,227.44,226.8,227.41,64977.0,214.972,215.3792,214.7731,215.3508,64977.0
2023-02-15 14:30:00,227.43,227.6,226.94,227.01,58153.0,215.3697,215.5307,214.9057,214.972,58153.0
2023-02-15 15:00:00,227.05,227.43,226.91,227.34,45184.0,215.0098,215.3697,214.8773,215.2845,45184.0
2023-02-15 15:30:00,227.34,227.9,226.91,227.9,165088.0,215.2845,215.8148,214.8773,215.8148,165088.0
2023-02-16 09:30:00,226.0,226.87,225.02,226.23,114686.0,214.0155,214.8394,213.0875,214.2333,114686.0
2023-02-16 10:00:00,226.16,228.21,226.09,228.21,86879.0,214.167,216.1083,214.1007,216.1083,86879.0
2023-02-16 10:30:00,228.24,228.56,227.88,228.13,52647.0,216.1367,216.4398,215.7958,216.0326,52647.0
2023-02-16 11:00:00,228.1,228.53,227.93,228.42,97679.0,216.0042,216.4114,215.8432,216.3072,97679.0
2023-02-16 11:30:00,228.44,228.64,227.24,227.31,101212.0,216.3261,216.5155,215.1898,215.2561,101212.0
2023-02-16 12:00:00,227.38,227.96,227.03,227.76,63399.0,215.3223,215.8716,214.9909,215.6822,63399.0
2023-02-16 12:30:00,227.8,228.49,227.7,228.42,40850.0,215.7201,216.3735,215.6254,216.3072,40850.0
2023-02-16 13:00:00,228.43,228.66,228.24,228.3,57938.0,216.3167,216.5345,216.1367,216.1936,57938.0
2023-02-16 13:30:00,228.3,228.7,228.13,228.49,46248.0,216.1936,216.5723,216.0326,216.3735,46248.0
2023-02-16 14:00:00,228.58,228.82,228.46,228.67,56769.0,216.4587,216.686,216.3451,216.5439,56769.0
2023-02-16 14:30:00,228.6,228.79,228.46,228.56,61006.0,216.4776,216.6576,216.3451,216.4398,61006.0
2023-02-16 15:00:00,228.56,228.61,227.15,227.21,81069.0,216.4398,216.4871,215.1045,215.1614,81069.0
2023-02-16 15:30:00,227.15,227.86,226.51,227.44,204802.0,215.1045,215.7769,214.4985,215.3792,204802.0
2023-02-17 09:30:00,226.66,228.42,226.09,227.43,95852.0,214.6405,216.3072,214.1007,215.3697,95852.0
2023-02-17 10:00:00,227.44,228.54,227.44,227.84,38028.0,215.3792,216.4208,215.3792,215.7579,38028.0
2023-02-17 10:30:00,227.71,228.5,227.37,227.48,39372.0,215.6348,216.3829,215.3129,215.417,39372.0
2023-02-17 11:00:00,227.46,227.53,226.54,226.64,33992.0,215.3981,215.4644,214.5269,214.6216,33992.0
2023-02-17 11:30:00,226.71,227.59,226.57,227.34,30748.0,214.6879,215.5212,214.5553,215.2845,30748.0
2023-02-17 12:00:00,227.27,227.66,227.08,227.09,18099.0,215.2182,215.5875,215.0382,215.0477,18099.0
2023-02-17 12:30:00,227.09,227.13,226.34,226.71,27106.0,215.0477,215.0856,214.3375,214.6879,27106.0
2023-02-17 13:00:00,226.72,227.07,226.47,226.56,20326.0,214.6973,215.0288,214.4606,214.5458,20326.0
2023-02-17 13:30:00,226.56,226.97,226.55,226.92,17036.0,214.5458,214.9341,214.5364,214.8867,17036.0
2023-02-17 14:00:00,226.92,227.48,226.75,227.37,26885.0,214.8867,215.417,214.7257,215.3129,26885.0
2023-02-17 14:30:00,227.42,228.18,227.42,228.14,34420.0,215.3602,216.0799,215.3602,216.042,34420.0
2023-02-17 15:00:00,228.22,228.25,227.81,227.9,45459.0,216.1178,216.1462,215.7295,215.8148,45459.0
2023-02-17 15:30:00,227.9,228.94,227.67,228.69,235664.0,215.8148,216.7996,215.597,216.5629,235664.0
2023-02-21 09:30:00,226.69,228.34,225.25,225.51,88756.0,214.6689,216.2314,213.3053,213.5515,88756.0
2023-02-21 10:00:00,225.41,225.6,224.11,224.18,39834.0,213.4568,213.6367,212.2257,212.292,39834.0
2023-02-21 10:30:00,224.17,224.83,224.05,224.77,54960.0,212.2826,212.9076,212.1689,212.8507,54960.0
2023-02-21 11:00:00,224.71,225.09,224.4,224.61,49965.0,212.7939,213.1538,212.5004,212.6992,49965.0
2023-02-21 11:30:00,224.54,224.84,224.21,224.59,43083.0,212.6329,212.917,212.3204,212.6803,43083.0
2023-02-21 12:00:00,224.49,224.88,223.9,223.98,25319.0,212.5856,212.9549,212.0269,212.1026,25319.0
2023-02-21 12:30:00,223.91,224.31,223.66,224.2,25900.0,212.0364,212.4151,211.7996,212.311,25900.0
2023-02-21 13:00:00,224.2,224.43,223.99,224.41,28780.0,212.311,212.5288,212.1121,212.5098,28780.0
2023-02-21 13:30:00,224.44,224.82,224.16,224.75,33637.0,212.5382,212.8981,212.2731,212.8318,33637.0
2023-02-21 14:00:00,224.75,224.88,224.33,224.85,29544.0,212.8318,212.9549,212.4341,212.9265,29544.0
2023-02-21 14:30:00,224.84,225.28,224.67,225.12,52867.0,212.917,213.3337,212.756,213.1822,52867.0
2023-02-21 15:00:00,225.12,225.43,224.77,225.09,54939.0,213.1822,213.4757,212.8507,213.1538,54939.0
2023-02-21 15:30:00,225.14,225.43,224.61,224.64,207488.0,213.2011,213.4757,212.6992,212.7276,207488.0
2023-02-22 09:30:00,225.8,226.48,224.69,225.32,83306.0,213.8261,214.4701,212.775,213.3716,83306.0
2023-02-22 10:00:00,225.34,225.48,223.63,223.64,59047.0,213.3905,213.5231,211.7712,211.7807,59047.0
2023-02-22 10:30:00,223.6,224.12,223.26,223.89,44778.0,211.7428,212.2352,211.4208,212.0174,44778.0
2023-02-22 11:00:00,223.9,224.0,223.47,223.49,34015.0,212.0269,212.1216,211.6197,211.6386,34015.0
2023-02-22 11:30:00,223.49,223.83,223.22,223.66,30465.0,211.6386,211.9606,211.3829,211.7996,30465.0
2023-02-22 12:00:00,223.59,224.02,223.48,223.86,20611.0,211.7333,212.1405,211.6292,211.989,20611.0
2023-02-22 12:30:00,223.92,224.35,223.77,224.03,18684.0,212.0458,212.453,211.9038,212.15,18684.0
2023-02-22 13:00:00,223.96,224.5,223.8,224.35,23317.0,212.0837,212.5951,211.9322,212.453,23317.0
2023-02-22 13:30:00,224.31,224.56,223.96,224.25,29368.0,212.4151,212.6519,212.0837,212.3583,29368.0
2023-02-22 14:00:00,224.2,224.67,223.53,223.97,43608.0,212.311,212.756,211.6765,212.0932,43608.0
2023-02-22 14:30:00,223.89,223.91,223.07,223.1,43682.0,212.0174,212.0364,211.2409,211.2693,43682.0
2023-02-22 15:00:00,223.08,223.31,222.66,222.73,55782.0,211.2504,211.4682,210.8526,210.9189,55782.0
2023-02-22 15:30:00,222.71,222.98,221.99,222.92,182846.0,210.9,211.1557,210.2182,211.0988,182846.0
2023-02-23 09:30:00,223.74,224.04,222.62,222.96,69679.0,211.8754,212.1595,210.8148,211.1367,69679.0
2023-02-23 10:00:00,223.05,223.44,222.41,222.83,53770.0,211.222,211.5913,210.6159,211.0136,53770.0
2023-02-23 10:30:00,222.84,223.1,222.23,222.31,50481.0,211.0231,211.2693,210.4454,210.5212,50481.0
2023-02-23 11:00:00,222.24,222.5,221.31,221.39,110631.0,210.4549,210.7011,209.5742,209.65,110631.0
2023-02-23 11:30:00,221.39,221.56,220.47,220.56,47181.0,209.65,209.811,208.7788,208.864,47181.0
2023-02-23 12:00:00,220.63,220.93,220.36,220.58,34782.0,208.9303,209.2144,208.6746,208.8829,34782.0
2023-02-23 12:30:00,220.55,221.13,220.53,220.94,27359.0,208.8545,209.4038,208.8356,209.2238,27359.0
2023-02-23 13:00:00,220.89,221.36,220.84,221.09,35108.0,209.1765,209.6216,209.1291,209.3659,35108.0
2023-02-23 13:30:00,221.18,221.69,220.87,221.59,29249.0,209.4511,209.9341,209.1576,209.8394,29249.0
2023-02-23 14:00:00,221.59,222.37,221.39,222.15,28126.0,209.8394,210.578,209.65,210.3697,28126.0
2023-02-23 14:30:00,222.21,222.79,222.21,222.45,39765.0,210.4265,210.9757,210.4265,210.6538,39765.0
2023-02-23 15:00:00,222.49,223.37,222.49,223.27,40644.0,210.6917,211.525,210.6917,211.4303,40644.0
2023-02-23 15:30:00,223.25,223.47,222.69,222.81,137458.0,211.4113,211.6197,210.881,210.9947,137458.0
2023-02-24 09:30:00,219.67,221.55,219.67,220.73,72183.0,208.0212,209.8015,208.0212,209.025,72183.0
2023-02-24 10:00:00,220.78,220.95,220.23,220.56,56820.0,209.0723,209.2333,208.5515,208.864,56820.0
2023-02-24 10:30:00,220.56,220.66,220.0,220.37,61474.0,208.864,208.9587,208.3337,208.6841,61474.0
2023-02-24 11:00:00,220.37,220.69,220.05,220.4,35828.0,208.6841,208.9871,208.381,208.7125,35828.0
2023-02-24 11:30:00,220.39,221.06,220.16,220.72,37494.0,208.703,209.3375,208.4852,209.0155,37494.0
2023-02-24 12:00:00,220.72,220.86,220.5,220.78,30332.0,209.0155,209.1481,208.8072,209.0723,30332.0
2023-02-24 12:30:00,220.78,221.11,220.55,220.58,24458.0,209.0723,209.3848,208.8545,208.8829,24458.0
2023-02-24 13:00:00,220.58,220.93,220.47,220.93,26959.0,208.8829,209.2144,208.7788,209.2144,26959.0
2023-02-24 13:30:00,220.92,221.2,220.57,221.1,30774.0,209.2049,209.4701,208.8735,209.3754,30774.0
2023-02-24 14:00:00,221.05,221.49,220.91,221.34,32370.0,209.328,209.7447,209.1954,209.6026,32370.0
2023-02-24 14:30:00,221.37,221.93,220.88,221.75,30572.0,209.631,210.1613,209.167,209.9909,30572.0
2023-02-24 15:00:00,221.84,222.03,221.55,221.61,47554.0,210.0761,210.256,209.8015,209.8583,47554.0
2023-02-24 15:30:00,221.6,221.78,220.77,221.56,150079.0,209.8488,210.0193,209.0629,209.811,150079.0
2023-02-27 09:30:00,223.13,223.95,222.03,223.76,42229.0,211.2977,212.0742,210.256,211.8943,42229.0
2023-02-27 10:00:00,223.99,224.24,223.34,223.58,30011.0,212.1121,212.3489,211.4966,211.7239,30011.0
2023-02-27 10:30:00,223.59,223.73,222.3,222.68,38415.0,211.7333,211.8659,210.5117,210.8716,38415.0
2023-02-27 11:00:00,222.75,222.81,221.98,222.24,32103.0,210.9379,210.9947,210.2087,210.4549,32103.0
2023-02-27 11:30:00,222.23,222.28,221.63,222.04,19479.0,210.4454,210.4928,209.8773,210.2655,19479.0
2023-02-27 12:00:00,221.95,222.25,221.6,222.19,19292.0,210.1803,210.4644,209.8488,210.4076,19292.0
2023-02-27 12:30:00,222.19,222.57,222.14,222.41,26884.0,210.4076,210.7674,210.3602,210.6159,26884.0
2023-02-27 13:00:00,222.46,223.26,222.4,222.98,41165.0,210.6632,211.4208,210.6064,211.1557,41165.0
2023-02-27 13:30:00,223.03,223.06,222.42,222.85,25100.0,211.203,211.2314,210.6254,211.0326,25100.0
2023-02-27 14:00:00,222.92,223.21,222.38,222.55,24722.0,211.0988,211.3735,210.5875,210.7485,24722.0
2023-02-27 14:30:00,222.52,222.68,221.85,221.85,21600.0,210.7201,210.8716,210.0856,210.0856,21600.0
2023-02-27 15:00:00,221.85,221.92,221.4,221.69,31421.0,210.0856,210.1519,209.6595,209.9341,31421.0
2023-02-27 15:30:00,221.67,221.77,221.17,221.57,119787.0,209.9151,210.0098,209.4416,209.8204,119787.0
2023-02-28 09:30:00,220.91,221.79,220.61,221.51,70866.0,209.1954,210.0288,208.9113,209.7636,70866.0
2023-02-28 10:00:00,221.54,221.99,220.81,221.38,37832.0,209.792,210.2182,209.1007,209.6405,37832.0
2023-02-28 10:30:00,221.45,222.05,221.23,221.93,43213.0,209.7068,210.275,209.4985,210.1613,43213.0
2023-02-28 11:00:00,221.94,222.27,221.77,221.77,21682.0,210.1708,210.4833,210.0098,210.0098,21682.0
2023-02-28 11:30:00,221.82,221.89,221.31,221.53,17562.0,210.0572,210.1235,209.5742,209.7826,17562.0
2023-02-28 12:00:00,221.53,222.07,221.5,221.76,19472.0,209.7826,210.2939,209.7541,210.0004,19472.0
2023-02-28 12:30:00,221.78,221.97,221.6,221.79,23031.0,210.0193,210.1992,209.8488,210.0288,23031.0
2023-02-28 13:00:00,221.79,222.03,221.61,221.93,24706.0,210.0288,210.256,209.8583,210.1613,24706.0
2023-02-28 13:30:00,221.97,222.07,221.61,221.69,21436.0,210.1992,210.2939,209.8583,209.9341,21436.0
2023-02-28 14:00:00,221.72,221.81,221.27,221.28,24763.0,209.9625,210.0477,209.5363,209.5458,24763.0
2023-02-28 14:30:00,221.34,221.45,220.58,220.74,25802.0,209.6026,209.7068,208.8829,209.0345,25802.0
2023-02-28 15:00:00,220.73,220.86,220.45,220.53,28228.0,209.025,209.1481,208.7598,208.8356,28228.0
2023-02-28 15:30:00,220.49,220.58,219.4,219.79,242652.0,208.7977,208.8829,207.7655,208.1348,242652.0
2023-03-01 09:30:00,220.17,220.88,219.28,220.66,75152.0,208.4947,209.167,207.6519,208.9587,75152.0
2023-03-01 10:00:00,220.85,220.85,218.77,219.07,35659.0,209.1386,209.1386,207.1689,207.453,35659.0
2023-03-01 10:30:00,219.06,219.71,218.76,219.56,27150.0,207.4435,208.0591,207.1594,207.917,27150.0
2023-03-01 11:00:00,219.53,219.57,217.81,218.27,69991.0,207.8886,207.9265,206.2598,206.6954,69991.0
2023-03-01 11:30:00,218.21,219.57,218.14,219.4,34557.0,206.6386,207.9265,206.5723,207.7655,34557.0
2023-03-01 12:00:00,219.36,219.75,219.23,219.36,18509.0,207.7276,208.0969,207.6045,207.7276,18509.0
2023-03-01 12:30:00,219.37,219.5,219.2,219.42,30863.0,207.7371,207.8602,207.5761,207.7844,30863.0
2023-03-01 13:00:00,219.3,219.34,218.91,219.2,23512.0,207.6708,207.7087,207.3015,207.5761,23512.0
2023-03-01 13:30:00,219.05,219.4,218.9,219.11,20378.0,207.4341,207.7655,207.292,207.4909,20378.0
2023-03-01 14:00:00,219.04,219.45,218.89,219.0,33079.0,207.4246,207.8129,207.2826,207.3867,33079.0
2023-03-01 14:30:00,219.01,219.08,218.56,218.79,25936.0,207.3962,207.4625,206.9701,207.1879,25936.0
2023-03-01 15:00:00,218.75,219.51,218.74,219.0,41354.0,207.15,207.8697,207.1405,207.3867,41354.0
2023-03-01 15:30:00,218.96,219.85,218.96,219.6,151670.0,207.3488,208.1916,207.3488,207.9549,151670.0
2023-03-02 09:30:00,219.81,221.45,219.35,221.31,123817.0,208.1538,209.7068,207.7182,209.5742,123817.0
2023-03-02 10:00:00,221.3,221.5,220.06,220.61,57093.0,209.5648,209.7541,208.3905,208.9113,57093.0
2023-03-02 10:30:00,220.66,220.95,220.24,220.54,41982.0,208.9587,209.2333,208.561,208.8451,41982.0
2023-03-02 11:00:00,220.52,221.2,220.51,221.05,77395.0,208.8261,209.4701,208.8166,209.328,77395.0
2023-03-02 11:30:00,221.0,221.4,220.8,221.35,52501.0,209.2807,209.6595,209.0913,209.6121,52501.0
2023-03-02 12:00:00,221.37,221.64,221.19,221.49,44181.0,209.631,209.8867,209.4606,209.7447,44181.0
2023-03-02 12:30:00,221.47,221.9,220.9,221.0,50689.0,209.7257,210.1329,209.186,209.2807,50689.0
2023-03-02 13:00:00,221.0,221.12,220.43,220.85,82435.0,209.2807,209.3943,208.7409,209.1386,82435.0
2023-03-02 13:30:00,220.84,222.0,220.77,222.0,47555.0,209.1291,210.2276,209.0629,210.2276,47555.0
2023-03-02 14:00:00,222.0,222.93,222.0,222.93,81774.0,210.2276,211.1083,210.2276,211.1083,81774.0
2023-03-02 14:30:00,222.96,223.0,222.03,222.33,49649.0,211.1367,211.1746,210.256,210.5401,49649.0
2023-03-02 15:00:00,222.3,222.64,222.03,222.6,46105.0,210.5117,210.8337,210.256,210.7958,46105.0
2023-03-02 15:30:00,222.66,223.25,222.3,222.54,181608.0,210.8526,211.4113,210.5117,210.739,181608.0
2023-03-03 09:30:00,223.12,224.04,222.8,223.88,121206.0,211.2882,212.1595,210.9852,212.0079,121206.0
2023-03-03 10:00:00,223.95,224.14,223.34,224.12,76818.0,212.0742,212.2542,211.4966,212.2352,76818.0
2023-03-03 10:30:00,224.12,224.16,223.49,223.5,58653.0,212.2352,212.2731,211.6386,211.6481,58653.0
2023-03-03 11:00:00,223.47,223.71,222.75,223.69,69402.0,211.6197,211.847,210.9379,211.828,69402.0
2023-03-03 11:30:00,223.65,224.62,223.58,224.62,51885.0,211.7901,212.7087,211.7239,212.7087,51885.0
2023-03-03 12:00:00,224.52,224.67,224.26,224.58,37241.0,212.614,212.756,212.3678,212.6708,37241.0
2023-03-03 12:30:00,224.62,225.05,224.56,224.9,64082.0,212.7087,213.1159,212.6519,212.9739,64082.0
2023-03-03 13:00:00,224.88,225.0,224.21,224.47,29615.0,212.9549,213.0685,212.3204,212.5667,29615.0
2023-03-03 13:30:00,224.44,224.44,224.05,224.2,39484.0,212.5382,212.5382,212.1689,212.311,39484.0
2023-03-03 14:00:00,224.25,224.76,224.2,224.63,37436.0,212.3583,212.8413,212.311,212.7182,37436.0
2023-03-03 14:30:00,224.62,224.75,224.45,224.75,37572.0,212.7087,212.8318,212.5477,212.8318,37572.0
2023-03-03 15:00:00,224.79,225.07,224.61,224.77,36390.0,212.8697,213.1348,212.6992,212.8507,36390.0
2023-03-03 15:30:00,224.73,225.13,224.64,224.81,255365.0,212.8129,213.1917,212.7276,212.8886,255365.0
2023-03-06 09:30:00,224.77,226.08,224.41,225.37,85521.0,212.8507,214.0913,212.5098,213.4189,85521.0
2023-03-06 10:00:00,225.3,226.05,224.93,225.44,58815.0,213.3526,214.0629,213.0023,213.4852,58815.0
2023-03-06 10:30:00,225.45,226.43,225.45,225.7,38536.0,213.4947,214.4227,213.4947,213.7314,38536.0
2023-03-06 11:00:00,225.65,226.39,225.65,225.88,26340.0,213.6841,214.3848,213.6841,213.9019,26340.0
2023-03-06 11:30:00,225.89,225.89,225.31,225.75,28467.0,213.9114,213.9114,213.3621,213.7788,28467.0
2023-03-06 12:00:00,225.78,226.01,225.52,225.6,22485.0,213.8072,214.025,213.561,213.6367,22485.0
2023-03-06 12:30:00,225.63,225.73,225.4,225.61,42376.0,213.6651,213.7598,213.4473,213.6462,42376.0
2023-03-06 13:00:00,225.58,226.05,225.42,225.89,31896.0,213.6178,214.0629,213.4663,213.9114,31896.0
2023-03-06 13:30:00,225.94,225.94,225.51,225.72,20325.0,213.9587,213.9587,213.5515,213.7504,20325.0
2023-03-06 14:00:00,225.78,226.03,225.6,225.71,25783.0,213.8072,214.0439,213.6367,213.7409,25783.0
2023-03-06 14:30:00,225.71,225.78,225.29,225.45,55051.0,213.7409,213.8072,213.3432,213.4947,55051.0
2023-03-06 15:00:00,225.43,225.68,225.37,225.55,84641.0,213.4757,213.7125,213.4189,213.5894,84641.0
2023-03-06 15:30:00,225.57,226.0,225.45,225.52,162258.0,213.6083,214.0155,213.4947,213.561,162258.0
2023-03-07 09:30:00,224.4,225.58,224.22,225.4,80795.0,212.5004,213.6178,212.3299,213.4473,80795.0
2023-03-07 10:00:00,225.37,225.39,223.33,223.84,92555.0,213.4189,213.4379,211.4871,211.9701,92555.0
2023-03-07 10:30:00,223.68,224.1,222.99,223.26,93930.0,211.8185,212.2163,211.1651,211.4208,93930.0
2023-03-07 11:00:00,223.23,223.4,222.48,222.48,72084.0,211.3924,211.5534,210.6822,210.6822,72084.0
2023-03-07 11:30:00,222.42,222.65,222.14,222.18,48832.0,210.6254,210.8432,210.3602,210.3981,48832.0
2023-03-07 12:00:00,222.12,223.03,221.76,222.21,22089.0,210.3413,211.203,210.0004,210.4265,22089.0
2023-03-07 12:30:00,222.22,222.3,221.48,221.5,55196.0,210.436,210.5117,209.7352,209.7541,55196.0
2023-03-07 13:00:00,221.45,221.61,221.02,221.19,43692.0,209.7068,209.8583,209.2996,209.4606,43692.0
2023-03-07 13:30:00,221.15,221.3,220.48,220.84,45485.0,209.4227,209.5648,208.7882,209.1291,45485.0
2023-03-07 14:00:00,220.88,221.05,220.66,220.73,23997.0,209.167,209.328,208.9587,209.025,23997.0
2023-03-07 14:30:00,220.7,220.8,220.44,220.58,32564.0,208.9966,209.0913,208.7504,208.8829,32564.0
2023-03-07 15:00:00,220.53,221.08,220.51,221.08,48675.0,208.8356,209.3564,208.8166,209.3564,48675.0
2023-03-07 15:30:00,221.12,221.63,220.97,221.28,178219.0,209.3943,209.8773,209.2523,209.5458,178219.0
2023-03-08 09:30:00,221.84,222.26,221.4,221.4,80612.0,210.0761,210.4738,209.6595,209.6595,80612.0
2023-03-08 10:00:00,221.41,222.14,220.24,221.72,52731.0,209.6689,210.3602,208.561,209.9625,52731.0
2023-03-08 10:30:00,221.79,222.29,221.17,221.69,46334.0,210.0288,210.5023,209.4416,209.9341,46334.0
2023-03-08 11:00:00,221.77,222.08,221.48,221.84,25177.0,210.0098,210.3034,209.7352,210.0761,25177.0
2023-03-08 11:30:00,221.89,222.55,221.19,222.55,25018.0,210.1235,210.7485,209.4606,210.7485,25018.0
2023-03-08 12:00:00,222.66,222.66,221.87,221.92,21437.0,210.8526,210.8526,210.1045,210.1519,21437.0
2023-03-08 12:30:00,221.85,221.85,221.41,221.44,17116.0,210.0856,210.0856,209.6689,209.6973,17116.0
2023-03-08 13:00:00,221.45,221.88,221.18,221.5,51332.0,209.7068,210.114,209.4511,209.7541,51332.0
2023-03-08 13:30:00,221.5,221.58,220.95,221.44,46963.0,209.7541,209.8299,209.2333,209.6973,46963.0
2023-03-08 14:00:00,221.44,221.6,221.24,221.52,21085.0,209.6973,209.8488,209.5079,209.7731,21085.0
2023-03-08 14:30:00,221.58,221.67,221.3,221.36,24168.0,209.8299,209.9151,209.5648,209.6216,24168.0
2023-03-08 15:00:00,221.38,221.47,220.98,221.08,36981.0,209.6405,209.7257,209.2617,209.3564,36981.0
2023-03-08 15:30:00,221.08,222.25,221.08,222.0,119983.0,209.3564,210.4644,209.3564,210.2276,119983.0
2023-03-09 09:30:00,221.74,221.97,220.82,221.38,60047.0,211.1801,211.3991,210.3039,210.8372,60047.0
2023-03-09 10:00:00,221.39,221.67,220.95,221.19,55908.0,210.8467,211.1134,210.4277,210.6562,55908.0
2023-03-09 10:30:00,221.29,222.35,221.29,221.88,39635.0,210.7515,211.761,210.7515,211.3134,39635.0
2023-03-09 11:00:00,221.93,222.04,221.4,221.4,33317.0,211.361,211.4658,210.8562,210.8562,33317.0
2023-03-09 11:30:00,221.5,221.95,221.14,221.6,18796.0,210.9515,211.3801,210.6086,211.0467,18796.0
2023-03-09 12:00:00,221.58,222.05,221.09,221.98,25031.0,211.0277,211.4753,210.561,211.4086,25031.0
2023-03-09 12:30:00,222.04,222.38,221.51,221.61,20797.0,211.4658,211.7896,210.961,211.0562,20797.0
2023-03-09 13:00:00,221.58,221.84,220.66,220.83,29856.0,211.0277,211.2753,210.1515,210.3134,29856.0
2023-03-09 13:30:00,220.77,220.88,220.0,220.17,44044.0,210.2563,210.361,209.5229,209.6848,44044.0
2023-03-09 14:00:00,220.23,220.53,219.73,220.31,63959.0,209.742,210.0277,209.2658,209.8182,63959.0
2023-03-09 14:30:00,220.32,220.58,219.76,219.93,90044.0,209.8277,210.0753,209.2944,209.4563,90044.0
2023-03-09 15:00:00,219.94,220.09,218.86,219.29,113073.0,209.4658,209.6086,208.4372,208.8467,113073.0
2023-03-09 15:30:00,219.18,219.87,218.81,218.99,144102.0,208.742,209.3991,208.3896,208.561,144102.0
2023-03-10 09:30:00,218.02,218.94,217.5,218.48,107749.0,207.6372,208.5134,207.142,208.0753,107749.0
2023-03-10 10:00:00,218.62,218.77,217.49,217.69,34634.0,208.2086,208.3515,207.1325,207.3229,34634.0
2023-03-10 10:30:00,217.82,218.48,217.06,218.3,37891.0,207.4467,208.0753,206.7229,207.9039,37891.0
2023-03-10 11:00:00,218.29,218.4,217.15,218.4,32749.0,207.8944,207.9991,206.8086,207.9991,32749.0
2023-03-10 11:30:00,218.41,218.75,216.92,216.97,60873.0,208.0086,208.3324,206.5896,206.6372,60873.0
2023-03-10 12:00:00,217.09,217.32,215.9,216.08,27901.0,206.7515,206.9706,205.6182,205.7896,27901.0
2023-03-10 12:30:00,216.2,216.65,215.62,215.66,20194.0,205.9039,206.3325,205.3515,205.3896,20194.0
2023-03-10 13:00:00,215.68,215.87,214.51,214.68,31298.0,205.4087,205.5896,204.2944,204.4563,31298.0
2023-03-10 13:30:00,214.68,214.91,214.23,214.39,40226.0,204.4563,204.6753,204.0277,204.1801,40226.0
2023-03-10 14:00:00,214.5,215.36,214.22,214.24,24389.0,204.2848,205.1039,204.0182,204.0372,24389.0
2023-03-10 14:30:00,214.3,215.24,214.3,214.91,48108.0,204.0944,204.9896,204.0944,204.6753,48108.0
2023-03-10 15:00:00,214.83,215.09,213.92,214.33,44037.0,204.5991,204.8468,203.7325,204.1229,44037.0
2023-03-10 15:30:00,214.2,214.39,213.33,213.68,223491.0,203.9991,204.1801,203.1706,203.5039,223491.0
2023-03-13 09:30:00,212.65,217.51,212.27,216.99,165170.0,202.523,207.1515,202.161,206.6563,165170.0
2023-03-13 10:00:00,217.0,217.4,214.41,214.47,94381.0,206.6658,207.0467,204.1991,204.2563,94381.0
2023-03-13 10:30:00,214.65,215.7,214.08,215.53,98018.0,204.4277,205.4277,203.8848,205.2658,98018.0
2023-03-13 11:00:00,215.62,216.99,215.3,216.11,134389.0,205.3515,206.6563,205.0467,205.8182,134389.0
2023-03-13 11:30:00,216.06,216.09,214.44,215.19,69491.0,205.7706,205.7991,204.2277,204.942,69491.0
2023-03-13 12:00:00,215.29,215.75,214.62,215.07,37249.0,205.0372,205.4753,204.3991,204.8277,37249.0
2023-03-13 12:30:00,215.17,215.6,214.14,214.37,36823.0,204.9229,205.3325,203.942,204.161,36823.0
2023-03-13 13:00:00,214.39,214.98,213.77,214.28,27847.0,204.1801,204.742,203.5896,204.0753,27847.0
2023-03-13 13:30:00,214.36,215.57,213.88,215.52,40256.0,204.1515,205.3039,203.6944,205.2563,40256.0
2023-03-13 14:00:00,215.6,216.09,215.38,215.83,40519.0,205.3325,205.7991,205.1229,205.5515,40519.0
2023-03-13 14:30:00,215.83,216.12,214.94,215.16,66278.0,205.5515,205.8277,204.7039,204.9134,66278.0
2023-03-13 15:00:00,215.06,215.46,213.62,213.71,61255.0,204.8182,205.1991,203.4468,203.5325,61255.0
2023-03-13 15:30:00,213.95,214.97,213.37,213.51,197659.0,203.761,204.7325,203.2087,203.342,197659.0
2023-03-14 09:30:00,215.06,216.56,214.52,214.9,88163.0,204.8182,206.2467,204.3039,204.6658,88163.0
2023-03-14 10:00:00,215.0,215.72,214.48,215.13,60473.0,204.761,205.4467,204.2658,204.8848,60473.0
2023-03-14 10:30:00,215.35,215.92,215.23,215.27,60580.0,205.0944,205.6372,204.9801,205.0182,60580.0
2023-03-14 11:00:00,215.24,215.6,215.02,215.22,42095.0,204.9896,205.3325,204.7801,204.9706,42095.0
2023-03-14 11:30:00,215.24,215.44,214.47,214.47,67547.0,204.9896,205.1801,204.2563,204.2563,67547.0
2023-03-14 12:00:00,214.52,214.6,213.64,213.99,28922.0,204.3039,204.3801,203.4658,203.7991,28922.0
2023-03-14 12:30:00,214.04,214.1,213.58,213.78,26418.0,203.8468,203.9039,203.4087,203.5991,26418.0
2023-03-14 13:00:00,213.82,213.94,211.84,212.36,29322.0,203.6372,203.7515,201.7515,202.2468,29322.0
2023-03-14 13:30:00,212.21,212.88,212.16,212.3,37086.0,202.1039,202.742,202.0563,202.1896,37086.0
2023-03-14 14:00:00,212.36,212.58,211.39,212.23,32374.0,202.2468,202.4563,201.323,202.123,32374.0
2023-03-14 14:30:00,212.03,212.43,211.82,211.92,38997.0,201.9325,202.3134,201.7325,201.8277,38997.0
2023-03-14 15:00:00,211.95,212.25,210.71,211.22,81121.0,201.8563,202.142,200.6753,201.1611,81121.0
2023-03-14 15:30:00,211.2,213.79,211.02,213.58,221539.0,201.142,203.6087,200.9706,203.4087,221539.0
2023-03-15 09:30:00,212.39,212.39,210.46,210.46,86541.0,202.2753,202.2753,200.4372,200.4372,86541.0
2023-03-15 10:00:00,210.45,211.56,210.04,210.22,59791.0,200.4277,201.4849,200.0372,200.2087,59791.0
2023-03-15 10:30:00,210.37,211.82,210.11,211.76,125638.0,200.3515,201.7325,200.1039,201.6753,125638.0
2023-03-15 11:00:00,211.77,212.81,211.55,212.39,83856.0,201.6849,202.6753,201.4753,202.2753,83856.0
2023-03-15 11:30:00,212.39,213.27,212.21,212.46,86447.0,202.2753,203.1134,202.1039,202.342,86447.0
2023-03-15 12:00:00,212.54,212.67,211.45,211.74,156123.0,202.4182,202.542,201.3801,201.6563,156123.0
2023-03-15 12:30:00,211.78,212.2,211.23,211.37,54759.0,201.6944,202.0944,201.1706,201.3039,54759.0
2023-03-15 13:00:00,211.33,212.27,211.22,212.12,36001.0,201.2658,202.161,201.1611,202.0182,36001.0
2023-03-15 13:30:00,212.05,212.17,211.29,211.71,38296.0,201.9515,202.0658,201.2277,201.6277,38296.0
2023-03-15 14:00:00,211.65,213.0,211.26,212.68,44848.0,201.5706,202.8563,201.1991,202.5515,44848.0
2023-03-15 14:30:00,212.65,213.05,212.06,212.55,32183.0,202.523,202.9039,201.961,202.4277,32183.0
2023-03-15 15:00:00,212.65,213.31,212.04,213.17,46494.0,202.523,203.1515,201.942,203.0182,46494.0
2023-03-15 15:30:00,213.11,213.31,211.46,213.31,164759.0,202.961,203.1515,201.3896,203.1515,164759.0
2023-03-16 09:30:00,213.04,213.8,211.81,213.76,108824.0,202.8944,203.6182,201.723,203.5801,108824.0
2023-03-16 10:00:00,213.77,214.26,213.28,214.09,62132.0,203.5896,204.0563,203.1229,203.8944,62132.0
2023-03-16 10:30:00,214.1,215.97,213.71,215.36,57450.0,203.9039,205.6848,203.5325,205.1039,57450.0
2023-03-16 11:00:00,215.42,215.74,214.71,215.23,75367.0,205.161,205.4658,204.4848,204.9801,75367.0
2023-03-16 11:30:00,215.33,216.12,214.9,215.71,56810.0,205.0753,205.8277,204.6658,205.4372,56810.0
2023-03-16 12:00:00,215.67,215.76,214.94,215.51,54518.0,205.3991,205.4848,204.7039,205.2467,54518.0
2023-03-16 12:30:00,215.44,216.07,214.82,215.99,50470.0,205.1801,205.7801,204.5896,205.7039,50470.0
2023-03-16 13:00:00,215.94,216.41,215.24,215.43,79493.0,205.6563,206.1039,204.9896,205.1706,79493.0
2023-03-16 13:30:00,215.45,215.54,214.91,215.39,69025.0,205.1896,205.2753,204.6753,205.1325,69025.0
2023-03-16 14:00:00,215.39,215.46,214.77,214.97,57845.0,205.1325,205.1991,204.542,204.7325,57845.0
2023-03-16 14:30:00,214.96,215.33,214.54,215.15,52848.0,204.7229,205.0753,204.3229,204.9039,52848.0
2023-03-16 15:00:00,215.19,216.26,215.06,216.18,63265.0,204.942,205.961,204.8182,205.8848,63265.0
2023-03-16 15:30:00,216.22,216.51,215.39,215.84,171109.0,205.9229,206.1991,205.1325,205.561,171109.0
2023-03-17 09:30:00,215.76,217.03,215.36,215.76,483002.0,205.4848,206.6944,205.1039,205.4848,483002.0
2023-03-17 10:00:00,215.88,216.87,215.12,215.75,44798.0,205.5991,206.542,204.8753,205.4753,44798.0
2023-03-17 10:30:00,215.69,215.81,214.39,214.62,62365.0,205.4182,205.5325,204.1801,204.3991,62365.0
2023-03-17 11:00:00,214.5,214.84,214.1,214.5,44671.0,204.2848,204.6087,203.9039,204.2848,44671.0
2023-03-17 11:30:00,214.46,215.13,214.08,214.48,32077.0,204.2468,204.8848,203.8848,204.2658,32077.0
2023-03-17 12:00:00,214.53,215.08,214.42,214.66,36439.0,204.3134,204.8372,204.2087,204.4372,36439.0
2023-03-17 12:30:00,214.62,215.17,214.56,214.97,51564.0,204.3991,204.9229,204.342,204.7325,51564.0
2023-03-17 13:00:00,215.07,215.9,214.91,215.56,39440.0,204.8277,205.6182,204.6753,205.2944,39440.0
2023-03-17 13:30:00,215.52,215.68,214.97,215.39,37139.0,205.2563,205.4087,204.7325,205.1325,37139.0
2023-03-17 14:00:00,215.44,215.69,214.25,214.45,32589.0,205.1801,205.4182,204.0468,204.2372,32589.0
2023-03-17 14:30:00,214.42,215.32,214.38,214.95,31133.0,204.2087,205.0658,204.1706,204.7134,31133.0
2023-03-17 15:00:00,215.03,215.71,214.81,215.61,63848.0,204.7896,205.4372,204.5801,205.342,63848.0
2023-03-17 15:30:00,215.57,215.57,212.57,213.25,679049.0,205.3039,205.3039,202.4468,203.0944,679049.0
2023-03-20 09:30:00,214.01,214.87,212.58,213.34,84631.0,203.8182,204.6372,202.4563,203.1801,84631.0
2023-03-20 10:00:00,213.4,214.12,212.8,213.78,73956.0,203.2372,203.9229,202.6658,203.5991,73956.0
2023-03-20 10:30:00,213.84,214.78,213.47,214.49,63419.0,203.6563,204.5515,203.3039,204.2753,63419.0
2023-03-20 11:00:00,214.48,214.82,214.02,214.71,63788.0,204.2658,204.5896,203.8277,204.4848,63788.0
2023-03-20 11:30:00,214.78,214.81,214.08,214.15,44618.0,204.5515,204.5801,203.8848,203.9515,44618.0
2023-03-20 12:00:00,214.18,214.25,213.51,214.18,62485.0,203.9801,204.0468,203.342,203.9801,62485.0
2023-03-20 12:30:00,214.28,214.85,214.08,214.75,31867.0,204.0753,204.6182,203.8848,204.5229,31867.0
2023-03-20 13:00:00,214.76,215.54,214.76,215.5,52396.0,204.5325,205.2753,204.5325,205.2372,52396.0
2023-03-20 13:30:00,215.38,215.59,214.94,215.36,64534.0,205.1229,205.3229,204.7039,205.1039,64534.0
2023-03-20 14:00:00,215.39,215.43,214.82,215.03,43991.0,205.1325,205.1706,204.5896,204.7896,43991.0
2023-03-20 14:30:00,215.08,215.36,214.64,215.14,49128.0,204.8372,205.1039,204.4182,204.8944,49128.0
2023-03-20 15:00:00,215.07,215.47,214.88,215.43,36838.0,204.8277,205.2087,204.6468,205.1706,36838.0
2023-03-20 15:30:00,215.34,216.34,215.32,215.89,144932.0,205.0848,206.0372,205.0658,205.6087,144932.0
2023-03-21 09:30:00,216.19,217.79,215.18,216.88,125066.0,205.8944,207.4182,204.9325,206.5515,125066.0
2023-03-21 10:00:00,216.96,217.42,216.74,217.26,93964.0,206.6277,207.0658,206.4182,206.9134,93964.0
2023-03-21 10:30:00,217.22,217.33,216.58,216.81,51664.0,206.8753,206.9801,206.2658,206.4848,51664.0
2023-03-21 11:00:00,216.78,217.72,216.29,217.58,61437.0,206.4563,207.3515,205.9896,207.2182,61437.0
2023-03-21 11:30:00,217.63,217.86,216.71,217.09,71611.0,207.2658,207.4848,206.3896,206.7515,71611.0
2023-03-21 12:00:00,216.92,217.7,216.84,217.63,74082.0,206.5896,207.3325,206.5134,207.2658,74082.0
2023-03-21 12:30:00,217.64,217.82,217.09,217.16,43039.0,207.2753,207.4467,206.7515,206.8182,43039.0
2023-03-21 13:00:00,217.18,217.18,216.3,216.36,33564.0,206.8372,206.8372,205.9991,206.0563,33564.0
2023-03-21 13:30:00,216.41,216.68,215.71,215.84,44163.0,206.1039,206.361,205.4372,205.561,44163.0
2023-03-21 14:00:00,215.86,216.55,215.83,216.43,62009.0,205.5801,206.2372,205.5515,206.1229,62009.0
2023-03-21 14:30:00,216.51,217.31,216.51,217.25,62961.0,206.1991,206.961,206.1991,206.9039,62961.0
2023-03-21 15:00:00,217.24,218.18,217.18,217.72,117741.0,206.8944,207.7896,206.8372,207.3515,117741.0
2023-03-21 15:30:00,217.76,218.56,217.42,218.11,221191.0,207.3896,208.1515,207.0658,207.7229,221191.0
2023-03-22 09:30:00,218.54,218.74,217.6,217.75,84774.0,208.1325,208.3229,207.2372,207.3801,84774.0
2023-03-22 10:00:00,217.84,218.36,217.48,218.35,39860.0,207.4658,207.961,207.1229,207.9515,39860.0
2023-03-22 10:30:00,218.27,218.81,218.15,218.34,41110.0,207.8753,208.3896,207.761,207.942,41110.0
2023-03-22 11:00:00,218.32,218.58,217.75,217.87,39352.0,207.9229,208.1705,207.3801,207.4944,39352.0
2023-03-22 11:30:00,217.86,217.99,217.4,217.84,73318.0,207.4848,207.6086,207.0467,207.4658,73318.0
2023-03-22 12:00:00,217.89,217.96,217.36,217.58,38596.0,207.5134,207.5801,207.0086,207.2182,38596.0
2023-03-22 12:30:00,217.56,217.74,216.88,217.02,32095.0,207.1991,207.3705,206.5515,206.6848,32095.0
2023-03-22 13:00:00,217.01,217.22,216.58,217.22,23933.0,206.6753,206.8753,206.2658,206.8753,23933.0
2023-03-22 13:30:00,217.17,217.76,217.1,217.55,29048.0,206.8277,207.3896,206.761,207.1896,29048.0
2023-03-22 14:00:00,217.61,219.16,217.56,218.18,75644.0,207.2467,208.7229,207.1991,207.7896,75644.0
2023-03-22 14:30:00,218.11,218.95,216.89,217.12,92879.0,207.7229,208.5229,206.561,206.7801,92879.0
2023-03-22 15:00:00,216.99,217.85,215.59,217.23,80099.0,206.6563,207.4753,205.3229,206.8848,80099.0
2023-03-22 15:30:00,217.22,217.34,213.14,213.2,264667.0,206.8753,206.9896,202.9896,203.0468,264667.0
2023-03-23 09:30:00,213.53,214.46,213.28,213.48,114193.0,203.361,204.2468,203.1229,203.3134,114193.0
2023-03-23 10:00:00,213.6,214.92,213.6,214.65,78852.0,203.4277,204.6848,203.4277,204.4277,78852.0
2023-03-23 10:30:00,214.72,215.88,214.63,215.63,65850.0,204.4944,205.5991,204.4087,205.361,65850.0
2023-03-23 11:00:00,215.8,216.73,215.8,216.43,56179.0,205.5229,206.4086,205.5229,206.1229,56179.0
2023-03-23 11:30:00,216.51,216.91,216.48,216.72,39457.0,206.1991,206.5801,206.1706,206.3991,39457.0
2023-03-23 12:00:00,216.73,216.75,215.27,215.67,49729.0,206.4086,206.4277,205.0182,205.3991,49729.0
2023-03-23 12:30:00,215.69,215.79,214.89,215.19,34233.0,205.4182,205.5134,204.6563,204.942,34233.0
2023-03-23 13:00:00,215.16,215.39,214.69,215.12,50197.0,204.9134,205.1325,204.4658,204.8753,50197.0
2023-03-23 13:30:00,215.1,216.09,215.1,215.18,71447.0,204.8563,205.7991,204.8563,204.9325,71447.0
2023-03-23 14:00:00,215.23,215.58,213.98,213.99,30684.0,204.9801,205.3134,203.7896,203.7991,30684.0
2023-03-23 14:30:00,213.8,214.16,212.13,213.02,54058.0,203.6182,203.961,202.0277,202.8753,54058.0
2023-03-23 15:00:00,213.06,214.09,212.23,213.15,74544.0,202.9134,203.8944,202.123,202.9991,74544.0
2023-03-23 15:30:00,213.06,214.46,212.72,213.52,197667.0,202.9134,204.2468,202.5896,203.3515,197667.0
2023-03-24 09:30:00,213.92,213.99,211.93,212.76,51422.0,203.7325,203.7991,201.8372,202.6277,51422.0
2023-03-24 10:00:00,212.9,213.91,212.21,213.17,44087.0,202.761,203.7229,202.1039,203.0182,44087.0
2023-03-24 10:30:00,213.11,213.37,212.06,212.46,65329.0,202.961,203.2087,201.961,202.342,65329.0
2023-03-24 11:00:00,212.42,212.89,211.41,212.75,68697.0,202.3039,202.7515,201.342,202.6182,68697.0
2023-03-24 11:30:00,212.75,213.45,212.42,213.27,82360.0,202.6182,203.2849,202.3039,203.1134,82360.0
2023-03-24 12:00:00,213.31,213.65,212.57,213.32,69433.0,203.1515,203.4753,202.4468,203.161,69433.0
2023-03-24 12:30:00,213.47,214.48,213.38,214.38,37684.0,203.3039,204.2658,203.2182,204.1706,37684.0
2023-03-24 13:00:00,214.44,214.49,213.41,213.93,45068.0,204.2277,204.2753,203.2468,203.742,45068.0
2023-03-24 13:30:00,213.92,214.15,213.28,213.42,39555.0,203.7325,203.9515,203.1229,203.2563,39555.0
2023-03-24 14:00:00,213.49,213.84,213.35,213.75,34975.0,203.3229,203.6563,203.1896,203.5706,34975.0
2023-03-24 14:30:00,213.75,214.07,213.23,213.44,69259.0,203.5706,203.8753,203.0753,203.2753,69259.0
2023-03-24 15:00:00,213.52,214.17,213.08,214.06,83816.0,203.3515,203.9706,202.9325,203.8658,83816.0
2023-03-24 15:30:00,214.09,214.42,213.6,214.15,199945.0,203.8944,204.2087,203.4277,203.9515,199945.0
2023-03-27 09:30:00,215.3,216.31,214.65,215.42,75472.0,205.0467,206.0086,204.4277,205.161,75472.0
2023-03-27 10:00:00,215.42,215.48,214.67,214.87,49122.0,205.161,205.2182,204.4468,204.6372,49122.0
2023-03-27 10:30:00,214.97,215.15,214.31,214.81,56311.0,204.7325,204.9039,204.1039,204.5801,56311.0
2023-03-27 11:00:00,214.78,216.1,214.75,216.01,36443.0,204.5515,205.8087,204.5229,205.7229,36443.0
2023-03-27 11:30:00,216.08,216.18,214.98,215.19,39213.0,205.7896,205.8848,204.742,204.942,39213.0
2023-03-27 12:00:00,215.19,215.63,214.81,215.49,31980.0,204.942,205.361,204.5801,205.2277,31980.0
2023-03-27 12:30:00,215.45,215.63,214.97,215.09,31900.0,205.1896,205.361,204.7325,204.8468,31900.0
2023-03-27 13:00:00,215.05,215.4,214.93,215.28,36164.0,204.8087,205.142,204.6944,205.0277,36164.0
2023-03-27 13:30:00,215.33,215.52,214.92,214.92,48343.0,205.0753,205.2563,204.6848,204.6848,48343.0
2023-03-27 14:00:00,214.87,215.2,214.5,215.14,35413.0,204.6372,204.9515,204.2848,204.8944,35413.0
2023-03-27 14:30:00,215.17,215.28,214.99,215.25,40876.0,204.9229,205.0277,204.7515,204.9991,40876.0
2023-03-27 15:00:00,215.3,215.5,214.65,215.05,38539.0,205.0467,205.2372,204.4277,204.8087,38539.0
2023-03-27 15:30:00,215.06,215.2,214.1,214.44,158465.0,204.8182,204.9515,203.9039,204.2277,158465.0
2023-03-28 09:30:00,213.89,215.83,213.85,215.83,94127.0,203.7039,205.5515,203.6658,205.5515,94127.0
2023-03-28 10:00:00,215.46,215.92,215.2,215.72,50871.0,205.1991,205.6372,204.9515,205.4467,50871.0
2023-03-28 10:30:00,215.64,215.7,214.16,214.45,29205.0,205.3706,205.4277,203.961,204.2372,29205.0
2023-03-28 11:00:00,214.49,215.22,214.46,215.2,29322.0,204.2753,204.9706,204.2468,204.9515,29322.0
2023-03-28 11:30:00,215.22,215.44,214.7,214.7,22979.0,204.9706,205.1801,204.4753,204.4753,22979.0
2023-03-28 12:00:00,214.77,214.77,214.25,214.52,16877.0,204.542,204.542,204.0468,204.3039,16877.0
2023-03-28 12:30:00,214.52,214.53,213.79,214.1,26147.0,204.3039,204.3134,203.6087,203.9039,26147.0
2023-03-28 13:00:00,214.16,214.26,213.56,213.87,18099.0,203.961,204.0563,203.3896,203.6849,18099.0
2023-03-28 13:30:00,213.9,213.96,213.1,213.27,30809.0,203.7134,203.7706,202.9515,203.1134,30809.0
2023-03-28 14:00:00,213.22,213.5,213.07,213.17,32028.0,203.0658,203.3325,202.9229,203.0182,32028.0
2023-03-28 14:30:00,213.19,213.54,212.85,213.5,37734.0,203.0372,203.3706,202.7134,203.3325,37734.0
2023-03-28 15:00:00,213.55,213.76,213.27,213.41,45017.0,203.3801,203.5801,203.1134,203.2468,45017.0
2023-03-28 15:30:00,213.36,214.2,213.36,214.15,100160.0,203.1991,203.9991,203.1991,203.9515,100160.0
2023-03-29 09:30:00,216.11,217.29,215.0,217.02,79455.0,205.8182,206.942,204.761,206.6848,79455.0
2023-03-29 10:00:00,217.1,217.6,216.6,217.56,30643.0,206.761,207.2372,206.2848,207.1991,30643.0
2023-03-29 10:30:00,217.69,217.7,216.88,217.32,25754.0,207.3229,207.3325,206.5515,206.9706,25754.0
2023-03-29 11:00:00,217.33,217.78,217.01,217.71,48322.0,206.9801,207.4086,206.6753,207.342,48322.0
2023-03-29 11:30:00,217.72,218.29,217.5,218.1,29579.0,207.3515,207.8944,207.142,207.7134,29579.0
2023-03-29 12:00:00,218.11,218.6,217.95,218.38,31570.0,207.7229,208.1896,207.5705,207.9801,31570.0
2023-03-29 12:30:00,218.42,218.63,218.12,218.33,29473.0,208.0182,208.2182,207.7325,207.9325,29473.0
2023-03-29 13:00:00,218.23,218.82,218.21,218.81,22664.0,207.8372,208.3991,207.8182,208.3896,22664.0
2023-03-29 13:30:00,218.81,218.89,218.24,218.31,31972.0,208.3896,208.4658,207.8467,207.9134,31972.0
2023-03-29 14:00:00,218.34,218.71,218.18,218.69,35194.0,207.942,208.2944,207.7896,208.2753,35194.0
2023-03-29 14:30:00,218.7,219.4,218.61,219.34,42510.0,208.2848,208.9515,208.1991,208.8944,42510.0
2023-03-29 15:00:00,219.37,220.03,219.18,219.87,71009.0,208.9229,209.5515,208.742,209.3991,71009.0
2023-03-29 15:30:00,219.87,220.75,219.74,219.91,234880.0,209.3991,210.2372,209.2753,209.4372,234880.0
2023-03-30 09:30:00,220.57,221.8,219.72,220.43,64319.0,210.0658,211.2372,209.2563,209.9324,64319.0
2023-03-30 10:00:00,220.53,220.64,219.05,219.9,29511.0,210.0277,210.1324,208.6182,209.4277,29511.0
2023-03-30 10:30:00,219.99,220.16,219.71,219.91,34484.0,209.5134,209.6753,209.2467,209.4372,34484.0
2023-03-30 11:00:00,219.91,220.62,219.68,220.58,44885.0,209.4372,210.1134,209.2182,210.0753,44885.0
2023-03-30 11:30:00,220.59,220.77,220.03,220.25,34683.0,210.0848,210.2563,209.5515,209.761,34683.0
2023-03-30 12:00:00,220.21,220.29,219.49,219.64,19125.0,209.7229,209.7991,209.0372,209.1801,19125.0
2023-03-30 12:30:00,219.58,219.59,218.82,219.11,21501.0,209.1229,209.1324,208.3991,208.6753,21501.0
2023-03-30 13:00:00,219.13,219.34,218.99,219.08,16625.0,208.6944,208.8944,208.561,208.6467,16625.0
2023-03-30 13:30:00,219.01,219.31,218.74,219.29,40559.0,208.5801,208.8658,208.3229,208.8467,40559.0
2023-03-30 14:00:00,219.28,219.44,219.04,219.38,23963.0,208.8372,208.9896,208.6086,208.9324,23963.0
2023-03-30 14:30:00,219.4,219.78,219.27,219.44,29999.0,208.9515,209.3134,208.8277,208.9896,29999.0
2023-03-30 15:00:00,219.44,219.69,219.28,219.6,26586.0,208.9896,209.2277,208.8372,209.142,26586.0
2023-03-30 15:30:00,219.56,219.93,219.21,219.44,114617.0,209.1039,209.4563,208.7705,208.9896,114617.0
2023-03-31 09:30:00,220.92,221.43,219.9,220.27,56922.0,210.3991,210.8848,209.4277,209.7801,56922.0
2023-03-31 10:00:00,220.37,220.67,219.81,220.41,27624.0,209.8753,210.161,209.342,209.9134,27624.0
2023-03-31 10:30:00,220.48,221.29,220.46,221.17,48188.0,209.9801,210.7515,209.961,210.6372,48188.0
2023-03-31 11:00:00,221.15,221.57,220.9,221.3,45494.0,210.6182,211.0182,210.3801,210.761,45494.0
2023-03-31 11:30:00,221.33,221.33,220.66,220.88,22690.0,210.7896,210.7896,210.1515,210.361,22690.0
2023-03-31 12:00:00,220.88,221.17,220.81,220.94,21297.0,210.361,210.6372,210.2943,210.4182,21297.0
2023-03-31 12:30:00,220.96,221.04,220.66,221.0,26211.0,210.4372,210.5134,210.1515,210.4753,26211.0
2023-03-31 13:00:00,220.96,221.1,220.75,220.8,20106.0,210.4372,210.5705,210.2372,210.2848,20106.0
2023-03-31 13:30:00,220.82,221.09,220.62,221.09,26581.0,210.3039,210.561,210.1134,210.561,26581.0
2023-03-31 14:00:00,221.13,221.56,221.13,221.3,22229.0,210.5991,211.0086,210.5991,210.761,22229.0
2023-03-31 14:30:00,221.3,221.62,221.25,221.56,22114.0,210.761,211.0658,210.7134,211.0086,22114.0
2023-03-31 15:00:00,221.58,222.6,221.53,222.4,64609.0,211.0277,211.9991,210.9801,211.8086,64609.0
2023-03-31 15:30:00,222.39,222.77,221.81,222.6,215774.0,211.7991,212.161,211.2467,211.9991,215774.0
2023-04-03 09:30:00,218.54,219.05,215.53,216.4,178289.0,208.1325,208.6182,205.2658,206.0944,178289.0
2023-04-03 10:00:00,216.44,217.08,215.72,216.77,81991.0,206.1325,206.742,205.4467,206.4467,81991.0
2023-04-03 10:30:00,216.78,217.0,215.14,215.46,77098.0,206.4563,206.6658,204.8944,205.1991,77098.0
2023-04-03 11:00:00,215.48,215.85,215.24,215.33,65229.0,205.2182,205.5706,204.9896,205.0753,65229.0
2023-04-03 11:30:00,215.35,215.84,215.35,215.7,38920.0,205.0944,205.561,205.0944,205.4277,38920.0
2023-04-03 12:00:00,215.69,216.55,215.69,216.41,39965.0,205.4182,206.2372,205.4182,206.1039,39965.0
2023-04-03 12:30:00,216.38,216.8,216.34,216.44,56786.0,206.0753,206.4753,206.0372,206.1325,56786.0
2023-04-03 13:00:00,216.41,217.08,216.12,216.84,53056.0,206.1039,206.742,205.8277,206.5134,53056.0
2023-04-03 13:30:00,216.82,217.43,216.67,217.28,67690.0,206.4944,207.0753,206.3515,206.9325,67690.0
2023-04-03 14:00:00,217.23,217.32,216.21,216.38,79757.0,206.8848,206.9706,205.9134,206.0753,79757.0
2023-04-03 14:30:00,216.33,216.88,216.33,216.88,87879.0,206.0277,206.5515,206.0277,206.5515,87879.0
2023-04-03 15:00:00,216.88,217.14,216.7,216.89,75551.0,206.5515,206.7991,206.3801,206.561,75551.0
2023-04-03 15:30:00,216.91,217.08,216.57,216.76,325184.0,206.5801,206.742,206.2563,206.4372,325184.0
2023-04-04 09:30:00,216.16,216.97,215.78,216.25,107830.0,205.8658,206.6372,205.5039,205.9515,107830.0
2023-04-04 10:00:00,216.29,216.76,214.89,215.42,92069.0,205.9896,206.4372,204.6563,205.161,92069.0
2023-04-04 10:30:00,215.45,215.94,214.51,214.57,84003.0,205.1896,205.6563,204.2944,204.3515,84003.0
2023-04-04 11:00:00,214.54,214.69,213.95,214.13,67461.0,204.3229,204.4658,203.761,203.9325,67461.0
2023-04-04 11:30:00,214.18,214.23,213.1,213.1,54110.0,203.9801,204.0277,202.9515,202.9515,54110.0
2023-04-04 12:00:00,213.1,213.66,212.88,213.6,55598.0,202.9515,203.4849,202.742,203.4277,55598.0
2023-04-04 12:30:00,213.58,213.82,213.39,213.53,62274.0,203.4087,203.6372,203.2277,203.361,62274.0
2023-04-04 13:00:00,213.51,213.99,213.26,213.91,48609.0,203.342,203.7991,203.1039,203.7229,48609.0
2023-04-04 13:30:00,213.88,214.04,213.43,213.43,49795.0,203.6944,203.8468,203.2658,203.2658,49795.0
2023-04-04 14:00:00,213.43,213.45,212.26,212.3,82276.0,203.2658,203.2849,202.1515,202.1896,82276.0
2023-04-04 14:30:00,212.33,212.74,212.19,212.39,79491.0,202.2182,202.6087,202.0849,202.2753,79491.0
2023-04-04 15:00:00,212.34,213.27,212.34,213.0,79595.0,202.2277,203.1134,202.2277,202.8563,79595.0
2023-04-04 15:30:00,213.01,214.42,213.0,214.12,304328.0,202.8658,204.2087,202.8563,203.9229,304328.0
2023-04-05 09:30:00,213.41,214.56,213.03,213.28,135285.0,203.2468,204.342,202.8849,203.1229,135285.0
2023-04-05 10:00:00,213.37,214.15,213.13,213.7,94805.0,203.2087,203.9515,202.9801,203.5229,94805.0
2023-04-05 10:30:00,213.62,214.01,213.12,213.35,61214.0,203.4468,203.8182,202.9706,203.1896,61214.0
2023-04-05 11:00:00,213.34,213.38,211.32,212.13,154146.0,203.1801,203.2182,201.2563,202.0277,154146.0
2023-04-05 11:30:00,212.16,212.95,211.9,212.76,80118.0,202.0563,202.8087,201.8087,202.6277,80118.0
2023-04-05 12:00:00,212.77,212.95,212.05,212.05,53943.0,202.6372,202.8087,201.9515,201.9515,53943.0
2023-04-05 12:30:00,212.16,212.63,211.87,212.53,34454.0,202.0563,202.5039,201.7801,202.4087,34454.0
2023-04-05 13:00:00,212.57,212.73,212.32,212.32,38485.0,202.4468,202.5991,202.2087,202.2087,38485.0
2023-04-05 13:30:00,212.45,212.74,212.2,212.67,45177.0,202.3325,202.6087,202.0944,202.542,45177.0
2023-04-05 14:00:00,212.75,213.17,212.67,213.14,39286.0,202.6182,203.0182,202.542,202.9896,39286.0
2023-04-05 14:30:00,213.13,213.45,212.86,213.27,57264.0,202.9801,203.2849,202.7229,203.1134,57264.0
2023-04-05 15:00:00,213.26,213.5,213.0,213.33,46979.0,203.1039,203.3325,202.8563,203.1706,46979.0
2023-04-05 15:30:00,213.36,213.45,213.01,213.17,264519.0,203.1991,203.2849,202.8658,203.0182,264519.0
2023-04-06 09:30:00,213.18,213.63,212.58,213.19,80196.0,203.0277,203.4563,202.4563,203.0372,80196.0
2023-04-06 10:00:00,213.2,214.34,213.15,214.12,81513.0,203.0468,204.1325,202.9991,203.9229,81513.0
2023-04-06 10:30:00,214.12,214.62,213.86,214.07,86307.0,203.9229,204.3991,203.6753,203.8753,86307.0
2023-04-06 11:00:00,214.03,214.24,213.51,213.74,73483.0,203.8372,204.0372,203.342,203.561,73483.0
2023-04-06 11:30:00,213.75,214.94,213.66,214.7,84027.0,203.5706,204.7039,203.4849,204.4753,84027.0
2023-04-06 12:00:00,214.74,215.26,214.74,215.23,34678.0,204.5134,205.0087,204.5134,204.9801,34678.0
2023-04-06 12:30:00,215.26,215.93,215.26,215.65,27750.0,205.0087,205.6467,205.0087,205.3801,27750.0
2023-04-06 13:00:00,215.65,215.95,215.45,215.72,43303.0,205.3801,205.6658,205.1896,205.4467,43303.0
2023-04-06 13:30:00,215.73,215.8,215.46,215.65,35399.0,205.4563,205.5229,205.1991,205.3801,35399.0
2023-04-06 14:00:00,215.64,215.94,215.53,215.63,56574.0,205.3706,205.6563,205.2658,205.361,56574.0
2023-04-06 14:30:00,215.68,216.08,215.68,215.91,41283.0,205.4087,205.7896,205.4087,205.6277,41283.0
2023-04-06 15:00:00,215.95,216.19,215.59,215.79,61011.0,205.6658,205.8944,205.3229,205.5134,61011.0
2023-04-06 15:30:00,215.77,216.37,215.34,216.11,270611.0,205.4944,206.0658,205.0848,205.8182,270611.0
2023-04-10 09:30:00,214.11,214.46,213.3,213.53,51202.0,203.9134,204.2468,203.142,203.361,51202.0
2023-04-10 10:00:00,213.48,214.07,213.41,213.53,33647.0,203.3134,203.8753,203.2468,203.361,33647.0
2023-04-10 10:30:00,213.54,214.2,213.04,213.04,31488.0,203.3706,203.9991,202.8944,202.8944,31488.0
2023-04-10 11:00:00,213.02,213.63,213.02,213.55,38840.0,202.8753,203.4563,202.8753,203.3801,38840.0
2023-04-10 11:30:00,213.53,213.83,213.42,213.52,20200.0,203.361,203.6468,203.2563,203.3515,20200.0
2023-04-10 12:00:00,213.54,213.8,213.08,213.78,22345.0,203.3706,203.6182,202.9325,203.5991,22345.0
2023-04-10 12:30:00,213.8,214.6,213.8,214.56,32188.0,203.6182,204.3801,203.6182,204.342,32188.0
2023-04-10 13:00:00,214.67,214.76,214.31,214.31,19211.0,204.4468,204.5325,204.1039,204.1039,19211.0
2023-04-10 13:30:00,214.36,214.47,214.02,214.19,24273.0,204.1515,204.2563,203.8277,203.9896,24273.0
2023-04-10 14:00:00,214.17,214.48,213.96,214.33,24132.0,203.9706,204.2658,203.7706,204.1229,24132.0
2023-04-10 14:30:00,214.4,214.5,214.06,214.28,25274.0,204.1896,204.2848,203.8658,204.0753,25274.0
2023-04-10 15:00:00,214.3,214.5,214.16,214.22,27267.0,204.0944,204.2848,203.961,204.0182,27267.0
2023-04-10 15:30:00,214.24,214.36,213.69,214.36,136468.0,204.0372,204.1515,203.5134,204.1515,136468.0
2023-04-11 09:30:00,214.34,214.7,213.29,214.63,79475.0,204.1325,204.4753,203.1325,204.4087,79475.0
2023-04-11 10:00:00,214.56,214.84,214.14,214.27,31918.0,204.342,204.6087,203.942,204.0658,31918.0
2023-04-11 10:30:00,214.3,214.3,213.57,213.7,36841.0,204.0944,204.0944,203.3991,203.5229,36841.0
2023-04-11 11:00:00,213.71,214.6,213.66,214.33,37816.0,203.5325,204.3801,203.4849,204.1229,37816.0
2023-04-11 11:30:00,214.36,214.55,214.23,214.55,31523.0,204.1515,204.3325,204.0277,204.3325,31523.0
2023-04-11 12:00:00,214.52,214.88,214.31,214.82,32523.0,204.3039,204.6468,204.1039,204.5896,32523.0
2023-04-11 12:30:00,214.82,215.18,214.39,215.11,39625.0,204.5896,204.9325,204.1801,204.8658,39625.0
2023-04-11 13:00:00,215.06,215.25,214.7,214.77,31409.0,204.8182,204.9991,204.4753,204.542,31409.0
2023-04-11 13:30:00,214.77,215.18,214.49,215.14,43346.0,204.542,204.9325,204.2753,204.8944,43346.0
2023-04-11 14:00:00,215.14,215.28,214.76,215.13,42411.0,204.8944,205.0277,204.5325,204.8848,42411.0
2023-04-11 14:30:00,215.12,215.34,215.01,215.09,52520.0,204.8753,205.0848,204.7706,204.8468,52520.0
2023-04-11 15:00:00,215.09,215.46,215.07,215.17,44625.0,204.8468,205.1991,204.8277,204.9229,44625.0
2023-04-11 15:30:00,215.24,215.43,214.86,215.23,209672.0,204.9896,205.1706,204.6277,204.9801,209672.0
2023-04-12 09:30:00,215.8,217.2,215.54,216.76,85786.0,205.5229,206.8563,205.2753,206.4372,85786.0
2023-04-12 10:00:00,216.69,217.1,216.45,216.83,54922.0,206.3706,206.761,206.142,206.5039,54922.0
2023-04-12 10:30:00,216.82,216.86,215.55,215.57,46042.0,206.4944,206.5325,205.2848,205.3039,46042.0
2023-04-12 11:00:00,215.55,215.97,215.12,215.89,35413.0,205.2848,205.6848,204.8753,205.6087,35413.0
2023-04-12 11:30:00,215.92,216.27,215.75,216.12,35250.0,205.6372,205.9706,205.4753,205.8277,35250.0
2023-04-12 12:00:00,216.19,216.59,215.92,216.05,29255.0,205.8944,206.2753,205.6372,205.761,29255.0
2023-04-12 12:30:00,216.1,216.46,215.97,216.45,15854.0,205.8087,206.1515,205.6848,206.142,15854.0
2023-04-12 13:00:00,216.45,216.82,216.14,216.81,53440.0,206.142,206.4944,205.8467,206.4848,53440.0
2023-04-12 13:30:00,216.81,217.13,216.55,217.12,61309.0,206.4848,206.7896,206.2372,206.7801,61309.0
2023-04-12 14:00:00,217.06,217.19,216.12,216.12,28727.0,206.7229,206.8467,205.8277,205.8277,28727.0
2023-04-12 14:30:00,216.11,216.21,215.61,215.98,58909.0,205.8182,205.9134,205.342,205.6944,58909.0
2023-04-12 15:00:00,216.01,216.19,215.01,215.03,59525.0,205.7229,205.8944,204.7706,204.7896,59525.0
2023-04-12 15:30:00,215.01,215.76,214.89,215.66,170002.0,204.7706,205.4848,204.6563,205.3896,170002.0
2023-04-13 09:30:00,216.2,216.89,214.47,214.51,36410.0,205.9039,206.561,204.2563,204.2944,36410.0
2023-04-13 10:00:00,214.48,215.7,214.48,215.63,32316.0,204.2658,205.4277,204.2658,205.361,32316.0
2023-04-13 10:30:00,215.62,215.62,214.78,214.97,35255.0,205.3515,205.3515,204.5515,204.7325,35255.0
2023-04-13 11:00:00,214.98,215.54,214.97,215.16,37080.0,204.742,205.2753,204.7325,204.9134,37080.0
2023-04-13 11:30:00,215.15,215.73,215.15,215.71,23123.0,204.9039,205.4563,204.9039,205.4372,23123.0
2023-04-13 12:00:00,215.74,215.9,215.58,215.8,18551.0,205.4658,205.6182,205.3134,205.5229,18551.0
2023-04-13 12:30:00,215.75,215.99,215.72,215.9,14754.0,205.4753,205.7039,205.4467,205.6182,14754.0
2023-04-13 13:00:00,215.82,216.09,215.67,215.89,24374.0,205.542,205.7991,205.3991,205.6087,24374.0
2023-04-13 13:30:00,215.91,216.39,215.69,216.26,28257.0,205.6277,206.0848,205.4182,205.961,28257.0
2023-04-13 14:00:00,216.26,217.0,216.25,216.81,30449.0,205.961,206.6658,205.9515,206.4848,30449.0
2023-04-13 14:30:00,216.81,217.34,216.81,217.25,25114.0,206.4848,206.9896,206.4848,206.9039,25114.0
2023-04-13 15:00:00,217.28,217.64,217.17,217.53,36969.0,206.9325,207.2753,206.8277,207.1705,36969.0
2023-04-13 15:30:00,217.56,217.63,216.91,217.3,155224.0,207.1991,207.2658,206.5801,206.9515,155224.0
2023-04-14 09:30:00,216.22,218.0,216.22,217.83,32220.0,205.9229,207.6182,205.9229,207.4563,32220.0
2023-04-14 10:00:00,217.76,217.91,215.67,215.89,28413.0,207.3896,207.5325,205.3991,205.6087,28413.0
2023-04-14 10:30:00,215.81,216.26,215.22,215.67,29201.0,205.5325,205.961,204.9706,205.3991,29201.0
2023-04-14 11:00:00,215.58,215.6,214.78,214.98,28419.0,205.3134,205.3325,204.5515,204.742,28419.0
2023-04-14 11:30:00,215.02,215.22,214.65,214.98,20164.0,204.7801,204.9706,204.4277,204.742,20164.0
2023-04-14 12:00:00,214.98,215.02,214.5,214.57,15687.0,204.742,204.7801,204.2848,204.3515,15687.0
2023-04-14 12:30:00,214.52,214.59,213.97,214.02,16005.0,204.3039,204.3706,203.7801,203.8277,16005.0
2023-04-14 13:00:00,214.03,214.66,214.03,214.18,16998.0,203.8372,204.4372,203.8372,203.9801,16998.0
2023-04-14 13:30:00,214.15,214.65,213.79,214.41,31726.0,203.9515,204.4277,203.6087,204.1991,31726.0
2023-04-14 14:00:00,214.49,215.05,214.07,215.05,49731.0,204.2753,204.8087,203.8753,204.8087,49731.0
2023-04-14 14:30:00,215.02,215.27,214.8,214.96,41981.0,204.7801,205.0182,204.5706,204.7229,41981.0
2023-04-14 15:00:00,214.97,215.07,214.24,215.01,50449.0,204.7325,204.8277,204.0372,204.7706,50449.0
2023-04-14 15:30:00,215.01,215.84,214.78,215.7,155869.0,204.7706,205.561,204.5515,205.4277,155869.0
2023-04-17 09:30:00,216.23,217.08,215.99,216.25,103602.0,205.9325,206.742,205.7039,205.9515,103602.0
2023-04-17 10:00:00,216.34,216.46,216.01,216.24,53856.0,206.0372,206.1515,205.7229,205.942,53856.0
2023-04-17 10:30:00,216.31,216.47,216.0,216.18,47694.0,206.0086,206.161,205.7134,205.8848,47694.0
2023-04-17 11:00:00,216.24,216.51,216.13,216.31,71024.0,205.942,206.1991,205.8372,206.0086,71024.0
2023-04-17 11:30:00,216.27,216.42,215.98,216.26,52831.0,205.9706,206.1134,205.6944,205.961,52831.0
2023-04-17 12:00:00,216.25,216.33,215.96,216.27,23948.0,205.9515,206.0277,205.6753,205.9706,23948.0
2023-04-17 12:30:00,216.32,216.36,216.04,216.23,25343.0,206.0182,206.0563,205.7515,205.9325,25343.0
2023-04-17 13:00:00,216.26,216.26,215.83,216.06,35888.0,205.961,205.961,205.5515,205.7706,35888.0
2023-04-17 13:30:00,216.02,216.16,215.84,215.94,34936.0,205.7325,205.8658,205.561,205.6563,34936.0
2023-04-17 14:00:00,215.89,216.03,215.73,216.01,79052.0,205.6087,205.742,205.4563,205.7229,79052.0
2023-04-17 14:30:00,216.01,217.06,215.93,216.93,37341.0,205.7229,206.7229,205.6467,206.5991,37341.0
2023-04-17 15:00:00,216.98,217.46,216.94,217.44,38044.0,206.6467,207.1039,206.6086,207.0848,38044.0
2023-04-17 15:30:00,217.46,218.23,217.24,218.16,142727.0,207.1039,207.8372,206.8944,207.7705,142727.0
2023-04-18 09:30:00,218.68,219.47,218.36,218.68,43879.0,208.2658,209.0182,207.961,208.2658,43879.0
2023-04-18 10:00:00,218.61,218.63,217.53,217.53,40664.0,208.1991,208.2182,207.1705,207.1705,40664.0
2023-04-18 10:30:00,217.57,217.57,216.94,217.1,24809.0,207.2086,207.2086,206.6086,206.761,24809.0
2023-04-18 11:00:00,217.05,217.33,216.96,217.27,19272.0,206.7134,206.9801,206.6277,206.9229,19272.0
2023-04-18 11:30:00,217.22,217.51,216.62,216.8,18514.0,206.8753,207.1515,206.3039,206.4753,18514.0
2023-04-18 12:00:00,216.87,217.24,216.84,217.14,17736.0,206.542,206.8944,206.5134,206.7991,17736.0
2023-04-18 12:30:00,217.14,217.23,216.83,217.03,14087.0,206.7991,206.8848,206.5039,206.6944,14087.0
2023-04-18 13:00:00,217.03,217.64,216.97,217.21,24318.0,206.6944,207.2753,206.6372,206.8658,24318.0
2023-04-18 13:30:00,217.2,217.74,217.18,217.39,18821.0,206.8563,207.3705,206.8372,207.0372,18821.0
2023-04-18 14:00:00,217.4,217.71,217.23,217.55,16457.0,207.0467,207.342,206.8848,207.1896,16457.0
2023-04-18 14:30:00,217.57,217.68,216.85,217.36,15904.0,207.2086,207.3134,206.5229,207.0086,15904.0
2023-04-18 15:00:00,217.3,217.6,217.23,217.41,21917.0,206.9515,207.2372,206.8848,207.0563,21917.0
2023-04-18 15:30:00,217.41,217.67,217.29,217.31,83211.0,207.0563,207.3039,206.942,206.961,83211.0
2023-04-19 09:30:00,217.22,217.48,216.66,217.13,28432.0,206.8753,207.1229,206.342,206.7896,28432.0
2023-04-19 10:00:00,217.14,217.26,216.81,217.11,16654.0,206.7991,206.9134,206.4848,206.7706,16654.0
2023-04-19 10:30:00,217.09,217.47,216.94,217.11,16872.0,206.7515,207.1134,206.6086,206.7706,16872.0
2023-04-19 11:00:00,217.12,217.22,216.84,217.06,16010.0,206.7801,206.8753,206.5134,206.7229,16010.0
2023-04-19 11:30:00,217.01,217.4,216.87,217.37,19938.0,206.6753,207.0467,206.542,207.0182,19938.0
2023-04-19 12:00:00,217.37,217.77,217.31,217.71,19898.0,207.0182,207.3991,206.961,207.342,19898.0
2023-04-19 12:30:00,217.7,218.03,217.46,217.5,27847.0,207.3325,207.6467,207.1039,207.142,27847.0
2023-04-19 13:00:00,217.38,217.86,217.38,217.65,26698.0,207.0277,207.4848,207.0277,207.2848,26698.0
2023-04-19 13:30:00,217.69,217.8,217.49,217.77,21880.0,207.3229,207.4277,207.1325,207.3991,21880.0
2023-04-19 14:00:00,217.77,218.12,217.4,217.62,16983.0,207.3991,207.7325,207.0467,207.2563,16983.0
2023-04-19 14:30:00,217.62,217.72,217.42,217.63,20240.0,207.2563,207.3515,207.0658,207.2658,20240.0
2023-04-19 15:00:00,217.58,217.74,217.44,217.6,28298.0,207.2182,207.3705,207.0848,207.2372,28298.0
2023-04-19 15:30:00,217.58,217.61,216.84,217.06,91773.0,207.2182,207.2467,206.5134,206.7229,91773.0
2023-04-20 09:30:00,215.74,216.3,214.36,214.76,36116.0,205.4658,205.9991,204.1515,204.5325,36116.0
2023-04-20 10:00:00,214.69,215.58,214.41,215.5,20185.0,204.4658,205.3134,204.1991,205.2372,20185.0
2023-04-20 10:30:00,215.54,216.24,215.4,216.24,16053.0,205.2753,205.942,205.142,205.942,16053.0
2023-04-20 11:00:00,216.33,216.42,215.9,216.07,16812.0,206.0277,206.1134,205.6182,205.7801,16812.0
2023-04-20 11:30:00,216.2,216.29,215.86,216.24,12442.0,205.9039,205.9896,205.5801,205.942,12442.0
2023-04-20 12:00:00,216.29,216.32,215.88,215.98,20808.0,205.9896,206.0182,205.5991,205.6944,20808.0
2023-04-20 12:30:00,215.91,216.16,215.84,215.96,15041.0,205.6277,205.8658,205.561,205.6753,15041.0
2023-04-20 13:00:00,216.08,216.46,215.99,216.46,15474.0,205.7896,206.1515,205.7039,206.1515,15474.0
2023-04-20 13:30:00,216.55,216.57,216.11,216.23,20684.0,206.2372,206.2563,205.8182,205.9325,20684.0
2023-04-20 14:00:00,216.19,216.28,215.83,215.83,26381.0,205.8944,205.9801,205.5515,205.5515,26381.0
2023-04-20 14:30:00,215.87,215.87,215.16,215.51,38187.0,205.5896,205.5896,204.9134,205.2467,38187.0
2023-04-20 15:00:00,215.49,215.72,214.9,215.03,49732.0,205.2277,205.4467,204.6658,204.7896,49732.0
2023-04-20 15:30:00,215.02,215.73,214.98,215.68,112259.0,204.7801,205.4563,204.742,205.4087,112259.0
2023-04-21 09:30:00,216.28,216.28,214.64,214.92,56757.0,205.9801,205.9801,204.4182,204.6848,56757.0
2023-04-21 10:00:00,214.64,215.42,214.46,215.28,17058.0,204.4182,205.161,204.2468,205.0277,17058.0
2023-04-21 10:30:00,215.25,215.27,213.96,214.06,27311.0,204.9991,205.0182,203.7706,203.8658,27311.0
2023-04-21 11:00:00,214.07,214.74,214.0,214.3,17343.0,203.8753,204.5134,203.8087,204.0944,17343.0
2023-04-21 11:30:00,214.31,214.34,213.81,214.24,27831.0,204.1039,204.1325,203.6277,204.0372,27831.0
2023-04-21 12:00:00,214.21,214.54,214.14,214.22,25750.0,204.0087,204.3229,203.942,204.0182,25750.0
2023-04-21 12:30:00,214.2,214.52,214.01,214.43,14854.0,203.9991,204.3039,203.8182,204.2182,14854.0
2023-04-21 13:00:00,214.48,214.67,214.16,214.3,16102.0,204.2658,204.4468,203.961,204.0944,16102.0
2023-04-21 13:30:00,214.36,214.73,214.32,214.52,23159.0,204.1515,204.5039,204.1134,204.3039,23159.0
2023-04-21 14:00:00,214.62,215.04,214.62,214.82,18453.0,204.3991,204.7991,204.3991,204.5896,18453.0
2023-04-21 14:30:00,214.8,214.92,214.2,214.51,15993.0,204.5706,204.6848,203.9991,204.2944,15993.0
2023-04-21 15:00:00,214.56,214.6,214.16,214.42,28938.0,204.342,204.3801,203.961,204.2087,28938.0
2023-04-21 15:30:00,214.42,215.36,214.31,215.22,108111.0,204.2087,205.1039,204.1039,204.9706,108111.0
2023-04-24 09:30:00,215.88,216.79,215.17,215.6,60202.0,205.5991,206.4658,204.9229,205.3325,60202.0
2023-04-24 10:00:00,215.63,216.03,215.44,216.03,34859.0,205.361,205.742,205.1801,205.742,34859.0
2023-04-24 10:30:00,216.09,216.21,215.71,215.83,38964.0,205.7991,205.9134,205.4372,205.5515,38964.0
2023-04-24 11:00:00,215.84,216.12,215.67,216.02,37220.0,205.561,205.8277,205.3991,205.7325,37220.0
2023-04-24 11:30:00,215.97,216.16,215.24,215.29,25587.0,205.6848,205.8658,204.9896,205.0372,25587.0
2023-04-24 12:00:00,215.32,215.38,214.79,215.15,17022.0,205.0658,205.1229,204.561,204.9039,17022.0
2023-04-24 12:30:00,215.12,215.46,215.11,215.25,17244.0,204.8753,205.1991,204.8658,204.9991,17244.0
2023-04-24 13:00:00,215.24,215.31,215.02,215.24,24572.0,204.9896,205.0563,204.7801,204.9896,24572.0
2023-04-24 13:30:00,215.28,215.73,215.18,215.55,27252.0,205.0277,205.4563,204.9325,205.2848,27252.0
2023-04-24 14:00:00,215.56,215.64,215.16,215.23,27922.0,205.2944,205.3706,204.9134,204.9801,27922.0
2023-04-24 14:30:00,215.26,215.27,214.94,215.24,25200.0,205.0087,205.0182,204.7039,204.9896,25200.0
2023-04-24 15:00:00,215.27,215.5,215.11,215.31,41769.0,205.0182,205.2372,204.8658,205.0563,41769.0
2023-04-24 15:30:00,215.33,215.57,214.8,215.56,146829.0,205.0753,205.3039,204.5706,205.2944,146829.0
2023-04-25 09:30:00,215.15,215.15,213.35,213.67,40732.0,204.9039,204.9039,203.1896,203.4944,40732.0
2023-04-25 10:00:00,213.72,214.52,213.02,214.16,44823.0,203.542,204.3039,202.8753,203.961,44823.0
2023-04-25 10:30:00,214.03,214.11,213.04,213.65,44000.0,203.8372,203.9134,202.8944,203.4753,44000.0
2023-04-25 11:00:00,213.7,214.0,213.41,213.76,31315.0,203.5229,203.8087,203.2468,203.5801,31315.0
2023-04-25 11:30:00,213.78,214.32,213.48,214.24,34467.0,203.5991,204.1134,203.3134,204.0372,34467.0
2023-04-25 12:00:00,214.24,214.32,213.89,213.98,34548.0,204.0372,204.1134,203.7039,203.7896,34548.0
2023-04-25 12:30:00,213.91,214.26,213.67,213.94,43390.0,203.7229,204.0563,203.4944,203.7515,43390.0
2023-04-25 13:00:00,213.95,214.33,213.09,213.23,43571.0,203.761,204.1229,202.942,203.0753,43571.0
2023-04-25 13:30:00,213.13,213.24,212.4,212.51,24484.0,202.9801,203.0849,202.2849,202.3896,24484.0
2023-04-25 14:00:00,212.51,212.65,211.9,212.25,32662.0,202.3896,202.523,201.8087,202.142,32662.0
2023-04-25 14:30:00,212.31,212.36,211.81,212.13,48511.0,202.1991,202.2468,201.723,202.0277,48511.0
2023-04-25 15:00:00,212.07,212.72,211.97,212.44,47889.0,201.9706,202.5896,201.8753,202.323,47889.0
2023-04-25 15:30:00,212.39,212.53,211.64,211.81,256289.0,202.2753,202.4087,201.561,201.723,256289.0
2023-04-26 09:30:00,203.13,208.72,201.46,206.93,331808.0,193.4563,198.7801,191.8659,197.0754,331808.0
2023-04-26 10:00:00,206.78,208.49,205.71,207.88,201343.0,196.9325,198.5611,195.9135,197.9801,201343.0
2023-04-26 10:30:00,207.94,212.18,207.75,211.77,167865.0,198.0373,202.0753,197.8563,201.6849,167865.0
2023-04-26 11:00:00,211.82,212.32,210.85,211.53,111264.0,201.7325,202.2087,200.8087,201.4563,111264.0
2023-04-26 11:30:00,211.59,211.86,210.71,211.26,95482.0,201.5134,201.7706,200.6753,201.1991,95482.0
2023-04-26 12:00:00,211.23,212.65,211.18,212.29,70583.0,201.1706,202.523,201.123,202.1801,70583.0
2023-04-26 12:30:00,212.29,212.66,210.92,211.2,60507.0,202.1801,202.5325,200.8753,201.142,60507.0
2023-04-26 13:00:00,211.17,211.31,210.29,210.54,51276.0,201.1134,201.2468,200.2753,200.5134,51276.0
2023-04-26 13:30:00,210.56,210.79,210.35,210.59,53839.0,200.5325,200.7515,200.3325,200.5611,53839.0
2023-04-26 14:00:00,210.61,211.76,210.39,211.62,82264.0,200.5801,201.6753,200.3706,201.542,82264.0
2023-04-26 14:30:00,211.62,211.71,210.33,210.47,77025.0,201.542,201.6277,200.3134,200.4468,77025.0
2023-04-26 15:00:00,210.48,211.37,210.34,211.27,96482.0,200.4563,201.3039,200.323,201.2087,96482.0
2023-04-26 15:30:00,211.28,211.36,210.54,210.83,310153.0,201.2182,201.2944,200.5134,200.7896,310153.0
2023-04-27 09:30:00,211.99,214.57,211.39,214.4,102811.0,201.8944,204.3515,201.323,204.1896,102811.0
2023-04-27 10:00:00,214.28,214.63,213.67,214.3,61557.0,204.0753,204.4087,203.4944,204.0944,61557.0
2023-04-27 10:30:00,214.38,214.61,214.26,214.4,68419.0,204.1706,204.3896,204.0563,204.1896,68419.0
2023-04-27 11:00:00,214.45,216.42,214.35,216.3,67400.0,204.2372,206.1134,204.142,205.9991,67400.0
2023-04-27 11:30:00,216.36,216.44,215.72,216.16,37440.0,206.0563,206.1325,205.4467,205.8658,37440.0
2023-04-27 12:00:00,216.18,216.49,215.96,216.17,53810.0,205.8848,206.1801,205.6753,205.8753,53810.0
2023-04-27 12:30:00,216.19,216.41,215.87,215.93,52286.0,205.8944,206.1039,205.5896,205.6467,52286.0
2023-04-27 13:00:00,215.93,215.94,215.14,215.21,38588.0,205.6467,205.6563,204.8944,204.961,38588.0
2023-04-27 13:30:00,215.22,215.95,215.19,215.9,39367.0,204.9706,205.6658,204.942,205.6182,39367.0
2023-04-27 14:00:00,215.9,216.02,215.54,215.69,34306.0,205.6182,205.7325,205.2753,205.4182,34306.0
2023-04-27 14:30:00,215.63,216.0,215.47,216.0,36028.0,205.361,205.7134,205.2087,205.7134,36028.0
2023-04-27 15:00:00,215.95,216.34,215.75,215.75,49813.0,205.6658,206.0372,205.4753,205.4753,49813.0
2023-04-27 15:30:00,215.75,216.96,215.55,216.15,276037.0,205.4753,206.6277,205.2848,205.8563,276037.0
2023-04-28 09:30:00,216.49,218.35,215.8,217.99,54014.0,206.1801,207.9515,205.5229,207.6086,54014.0
2023-04-28 10:00:00,217.77,217.99,217.14,217.46,59146.0,207.3991,207.6086,206.7991,207.1039,59146.0
2023-04-28 10:30:00,217.48,218.22,217.35,217.5,56276.0,207.1229,207.8277,206.9991,207.142,56276.0
2023-04-28 11:00:00,217.51,217.82,217.11,217.57,39228.0,207.1515,207.4467,206.7706,207.2086,39228.0
2023-04-28 11:30:00,217.58,218.67,217.58,218.59,44033.0,207.2182,208.2563,207.2182,208.1801,44033.0
2023-04-28 12:00:00,218.59,218.98,218.4,218.84,44765.0,208.1801,208.5515,207.9991,208.4182,44765.0
2023-04-28 12:30:00,218.92,219.48,218.8,219.48,63608.0,208.4944,209.0277,208.3801,209.0277,63608.0
2023-04-28 13:00:00,219.43,219.71,219.06,219.58,52953.0,208.9801,209.2467,208.6277,209.1229,52953.0
2023-04-28 13:30:00,219.58,219.85,219.14,219.48,57270.0,209.1229,209.3801,208.7039,209.0277,57270.0
2023-04-28 14:00:00,219.43,219.66,218.98,219.09,46883.0,208.9801,209.1991,208.5515,208.6563,46883.0
2023-04-28 14:30:00,219.16,219.22,218.63,219.14,50046.0,208.7229,208.7801,208.2182,208.7039,50046.0
2023-04-28 15:00:00,219.13,219.53,219.13,219.24,63287.0,208.6944,209.0753,208.6944,208.7991,63287.0
2023-04-28 15:30:00,219.24,220.06,218.95,220.03,233813.0,208.7991,209.5801,208.5229,209.5515,233813.0
2023-05-01 09:30:00,219.14,220.25,218.85,219.86,48940.0,208.7039,209.761,208.4277,209.3896,48940.0
2023-05-01 10:00:00,219.76,220.72,219.61,220.11,29012.0,209.2944,210.2086,209.1515,209.6277,29012.0
2023-05-01 10:30:00,220.28,221.5,220.18,221.16,50130.0,209.7896,210.9515,209.6943,210.6277,50130.0
2023-05-01 11:00:00,221.17,222.55,219.97,220.47,431456.0,210.6372,211.9515,209.4943,209.9705,431456.0
2023-05-01 11:30:00,220.47,220.88,220.22,220.86,29049.0,209.9705,210.361,209.7324,210.342,29049.0
2023-05-01 12:00:00,220.81,221.34,220.67,221.2,28480.0,210.2943,210.7991,210.161,210.6658,28480.0
2023-05-01 12:30:00,221.13,221.48,221.13,221.21,31685.0,210.5991,210.9324,210.5991,210.6753,31685.0
2023-05-01 13:00:00,221.26,221.41,221.05,221.15,20626.0,210.7229,210.8658,210.5229,210.6182,20626.0
2023-05-01 13:30:00,221.14,221.21,220.71,220.83,22322.0,210.6086,210.6753,210.1991,210.3134,22322.0
2023-05-01 14:00:00,220.83,220.86,220.25,220.42,39557.0,210.3134,210.342,209.761,209.9229,39557.0
2023-05-01 14:30:00,220.39,220.51,219.96,220.28,26762.0,209.8943,210.0086,209.4848,209.7896,26762.0
2023-05-01 15:00:00,220.33,220.72,220.29,220.63,59238.0,209.8372,210.2086,209.7991,210.1229,59238.0
2023-05-01 15:30:00,220.72,221.13,220.36,221.12,214694.0,210.2086,210.5991,209.8658,210.5896,214694.0
2023-05-02 09:30:00,220.74,221.53,219.77,220.25,54955.0,210.2277,210.9801,209.3039,209.761,54955.0
2023-05-02 10:00:00,220.28,220.39,217.4,217.43,62892.0,209.7896,209.8943,207.0467,207.0753,62892.0
2023-05-02 10:30:00,217.42,217.76,216.4,216.4,65678.0,207.0658,207.3896,206.0944,206.0944,65678.0
2023-05-02 11:00:00,216.45,216.64,215.21,215.45,81672.0,206.142,206.3229,204.961,205.1896,81672.0
2023-05-02 11:30:00,215.54,215.8,214.74,215.14,58757.0,205.2753,205.5229,204.5134,204.8944,58757.0
2023-05-02 12:00:00,215.15,216.18,215.1,216.11,43293.0,204.9039,205.8848,204.8563,205.8182,43293.0
2023-05-02 12:30:00,216.11,216.23,215.79,215.81,34516.0,205.8182,205.9325,205.5134,205.5325,34516.0
2023-05-02 13:00:00,215.78,215.93,215.49,215.84,44248.0,205.5039,205.6467,205.2277,205.561,44248.0
2023-05-02 13:30:00,215.8,216.21,215.46,215.89,30741.0,205.5229,205.9134,205.1991,205.6087,30741.0
2023-05-02 14:00:00,215.88,215.94,215.64,215.83,31787.0,205.5991,205.6563,205.3706,205.5515,31787.0
2023-05-02 14:30:00,215.85,216.35,215.75,216.35,33562.0,205.5706,206.0467,205.4753,206.0467,33562.0
2023-05-02 15:00:00,216.31,216.55,216.09,216.51,60236.0,206.0086,206.2372,205.7991,206.1991,60236.0
2023-05-02 15:30:00,216.49,216.78,216.02,216.59,167558.0,206.1801,206.4563,205.7325,206.2753,167558.0
2023-05-03 09:30:00,218.07,219.32,216.95,219.32,74371.0,207.6848,208.8753,206.6182,208.8753,74371.0
2023-05-03 10:00:00,219.14,219.39,217.95,218.08,38293.0,208.7039,208.942,207.5705,207.6944,38293.0
2023-05-03 10:30:00,218.06,218.21,217.1,217.21,25163.0,207.6753,207.8182,206.761,206.8658,25163.0
2023-05-03 11:00:00,217.32,217.32,216.48,216.74,34666.0,206.9706,206.9706,206.1706,206.4182,34666.0
2023-05-03 11:30:00,216.72,218.11,216.72,218.04,29569.0,206.3991,207.7229,206.3991,207.6563,29569.0
2023-05-03 12:00:00,218.08,218.48,217.62,217.97,54958.0,207.6944,208.0753,207.2563,207.5896,54958.0
2023-05-03 12:30:00,217.98,218.64,217.94,218.61,34679.0,207.5991,208.2277,207.561,208.1991,34679.0
2023-05-03 13:00:00,218.63,219.18,218.61,219.03,46820.0,208.2182,208.742,208.1991,208.5991,46820.0
2023-05-03 13:30:00,219.02,219.07,218.65,218.95,54054.0,208.5896,208.6372,208.2372,208.5229,54054.0
2023-05-03 14:00:00,218.8,219.44,217.86,218.66,32835.0,208.3801,208.9896,207.4848,208.2467,32835.0
2023-05-03 14:30:00,218.66,219.61,217.45,218.56,42954.0,208.2467,209.1515,207.0944,208.1515,42954.0
2023-05-03 15:00:00,218.83,219.01,216.55,216.55,39541.0,208.4086,208.5801,206.2372,206.2372,39541.0
2023-05-03 15:30:00,216.55,217.08,215.96,215.98,168314.0,206.2372,206.742,205.6753,205.6944,168314.0
2023-05-04 09:30:00,216.69,216.69,214.12,214.68,51460.0,206.3706,206.3706,203.9229,204.4563,51460.0
2023-05-04 10:00:00,214.62,214.84,213.63,213.7,48621.0,204.3991,204.6087,203.4563,203.5229,48621.0
2023-05-04 10:30:00,213.7,215.09,213.43,214.3,57675.0,203.5229,204.8468,203.2658,204.0944,57675.0
2023-05-04 11:00:00,214.3,214.86,213.78,214.27,58203.0,204.0944,204.6277,203.5991,204.0658,58203.0
2023-05-04 11:30:00,214.32,214.76,214.06,214.28,28169.0,204.1134,204.5325,203.8658,204.0753,28169.0
2023-05-04 12:00:00,214.3,214.58,213.64,214.49,13904.0,204.0944,204.361,203.4658,204.2753,13904.0
2023-05-04 12:30:00,214.51,214.62,213.98,214.44,13092.0,204.2944,204.3991,203.7896,204.2277,13092.0
2023-05-04 13:00:00,214.46,215.1,214.37,214.68,16419.0,204.2468,204.8563,204.161,204.4563,16419.0
2023-05-04 13:30:00,214.68,214.75,213.75,213.99,27564.0,204.4563,204.5229,203.5706,203.7991,27564.0
2023-05-04 14:00:00,213.86,214.14,213.65,213.65,15933.0,203.6753,203.942,203.4753,203.4753,15933.0
2023-05-04 14:30:00,213.65,213.7,213.11,213.66,28959.0,203.4753,203.5229,202.961,203.4849,28959.0
2023-05-04 15:00:00,213.68,214.28,213.5,214.19,36001.0,203.5039,204.0753,203.3325,203.9896,36001.0
2023-05-04 15:30:00,214.15,214.81,213.72,213.8,129071.0,203.9515,204.5801,203.542,203.6182,129071.0
2023-05-05 09:30:00,215.15,217.34,215.15,216.6,73319.0,204.9039,206.9896,204.9039,206.2848,73319.0
2023-05-05 10:00:00,216.56,217.55,216.37,217.12,35868.0,206.2467,207.1896,206.0658,206.7801,35868.0
2023-05-05 10:30:00,217.15,217.21,215.81,215.93,29578.0,206.8086,206.8658,205.5325,205.6467,29578.0
2023-05-05 11:00:00,215.88,216.03,215.15,215.4,25120.0,205.5991,205.742,204.9039,205.142,25120.0
2023-05-05 11:30:00,215.35,215.36,214.41,214.63,27146.0,205.0944,205.1039,204.1991,204.4087,27146.0
2023-05-05 12:00:00,214.65,214.68,214.19,214.31,30907.0,204.4277,204.4563,203.9896,204.1039,30907.0
2023-05-05 12:30:00,214.29,214.64,213.94,214.56,45080.0,204.0848,204.4182,203.7515,204.342,45080.0
2023-05-05 13:00:00,214.69,215.19,214.47,215.13,21232.0,204.4658,204.942,204.2563,204.8848,21232.0
2023-05-05 13:30:00,215.11,215.29,214.97,215.03,21448.0,204.8658,205.0372,204.7325,204.7896,21448.0
2023-05-05 14:00:00,215.08,215.28,214.89,215.05,29423.0,204.8372,205.0277,204.6563,204.8087,29423.0
2023-05-05 14:30:00,215.08,216.04,215.05,215.69,37671.0,204.8372,205.7515,204.8087,205.4182,37671.0
2023-05-05 15:00:00,215.69,215.95,215.53,215.88,44996.0,205.4182,205.6658,205.2658,205.5991,44996.0
2023-05-05 15:30:00,215.87,215.99,215.41,215.41,170137.0,205.5896,205.7039,205.1515,205.1515,170137.0
2023-05-08 09:30:00,216.37,216.5,215.49,215.69,116765.0,206.0658,206.1896,205.2277,205.4182,116765.0
2023-05-08 10:00:00,215.85,215.93,214.7,214.83,35619.0,205.5706,205.6467,204.4753,204.5991,35619.0
2023-05-08 10:30:00,214.84,215.5,214.79,215.12,17971.0,204.6087,205.2372,204.561,204.8753,17971.0
2023-05-08 11:00:00,215.19,215.41,214.95,215.03,21418.0,204.942,205.1515,204.7134,204.7896,21418.0
2023-05-08 11:30:00,215.01,215.71,214.96,215.56,15596.0,204.7706,205.4372,204.7229,205.2944,15596.0
2023-05-08 12:00:00,215.57,215.63,214.69,214.69,21862.0,205.3039,205.361,204.4658,204.4658,21862.0
2023-05-08 12:30:00,214.75,214.75,214.25,214.28,19779.0,204.5229,204.5229,204.0468,204.0753,19779.0
2023-05-08 13:00:00,214.28,214.42,214.16,214.17,24257.0,204.0753,204.2087,203.961,203.9706,24257.0
2023-05-08 13:30:00,214.22,214.57,214.17,214.37,22218.0,204.0182,204.3515,203.9706,204.161,22218.0
2023-05-08 14:00:00,214.37,214.53,213.55,214.2,29656.0,204.161,204.3134,203.3801,203.9991,29656.0
2023-05-08 14:30:00,214.26,214.47,214.1,214.39,26717.0,204.0563,204.2563,203.9039,204.1801,26717.0
2023-05-08 15:00:00,214.39,214.45,213.96,214.04,37990.0,204.1801,204.2372,203.7706,203.8468,37990.0
2023-05-08 15:30:00,214.02,214.52,214.01,214.27,93259.0,203.8277,204.3039,203.8182,204.0658,93259.0
2023-05-09 09:30:00,214.26,214.26,212.15,214.2,49212.0,204.0563,204.0563,202.0468,203.9991,49212.0
2023-05-09 10:00:00,214.22,214.26,213.57,214.03,24159.0,204.0182,204.0563,203.3991,203.8372,24159.0
2023-05-09 10:30:00,213.97,214.07,213.29,213.41,16874.0,203.7801,203.8753,203.1325,203.2468,16874.0
2023-05-09 11:00:00,213.44,213.88,213.12,213.57,28228.0,203.2753,203.6944,202.9706,203.3991,28228.0
2023-05-09 11:30:00,213.61,214.11,213.61,213.65,28235.0,203.4372,203.9134,203.4372,203.4753,28235.0
2023-05-09 12:00:00,213.6,213.83,213.08,213.4,14078.0,203.4277,203.6468,202.9325,203.2372,14078.0
2023-05-09 12:30:00,213.45,213.76,213.16,213.76,13949.0,203.2849,203.5801,203.0087,203.5801,13949.0
2023-05-09 13:00:00,213.62,213.77,213.42,213.68,30961.0,203.4468,203.5896,203.2563,203.5039,30961.0
2023-05-09 13:30:00,213.58,213.89,213.51,213.89,10123.0,203.4087,203.7039,203.342,203.7039,10123.0
2023-05-09 14:00:00,213.93,214.01,213.68,213.87,16522.0,203.742,203.8182,203.5039,203.6849,16522.0
2023-05-09 14:30:00,213.83,213.98,213.31,213.63,28441.0,203.6468,203.7896,203.1515,203.4563,28441.0
2023-05-09 15:00:00,213.62,213.83,213.5,213.72,27021.0,203.4468,203.6468,203.3325,203.542,27021.0
2023-05-09 15:30:00,213.78,214.07,213.52,213.66,140466.0,203.5991,203.8753,203.3515,203.4849,140466.0
2023-05-10 09:30:00,215.04,215.98,213.5,214.31,37768.0,204.7991,205.6944,203.3325,204.1039,37768.0
2023-05-10 10:00:00,214.37,214.84,213.53,213.82,32141.0,204.161,204.6087,203.361,203.6372,32141.0
2023-05-10 10:30:00,213.71,213.9,212.79,212.97,38674.0,203.5325,203.7134,202.6563,202.8277,38674.0
2023-05-10 11:00:00,213.02,213.54,212.97,213.44,16105.0,202.8753,203.3706,202.8277,203.2753,16105.0
2023-05-10 11:30:00,213.49,213.99,213.44,213.91,17147.0,203.3229,203.7991,203.2753,203.7229,17147.0
2023-05-10 12:00:00,213.89,213.9,213.39,213.84,12573.0,203.7039,203.7134,203.2277,203.6563,12573.0
2023-05-10 12:30:00,213.8,213.93,213.09,213.24,28167.0,203.6182,203.742,202.942,203.0849,28167.0
2023-05-10 13:00:00,213.15,213.22,212.05,212.19,21878.0,202.9991,203.0658,201.9515,202.0849,21878.0
2023-05-10 13:30:00,212.19,212.75,212.06,212.61,16343.0,202.0849,202.6182,201.961,202.4849,16343.0
2023-05-10 14:00:00,212.65,212.94,212.56,212.83,13265.0,202.523,202.7991,202.4372,202.6944,13265.0
2023-05-10 14:30:00,212.92,213.66,212.86,213.51,13884.0,202.7801,203.4849,202.7229,203.342,13884.0
2023-05-10 15:00:00,213.49,214.8,213.38,214.53,24027.0,203.3229,204.5706,203.2182,204.3134,24027.0
2023-05-10 15:30:00,214.49,215.07,214.47,215.01,93186.0,204.2753,204.8277,204.2563,204.7706,93186.0
2023-05-11 09:30:00,213.76,214.52,211.05,211.41,35282.0,203.5801,204.3039,200.9991,201.342,35282.0
2023-05-11 10:00:00,211.38,211.49,210.33,210.98,44493.0,201.3134,201.4182,200.3134,200.9325,44493.0
2023-05-11 10:30:00,211.1,211.2,210.52,210.89,31335.0,201.0468,201.142,200.4944,200.8468,31335.0
2023-05-11 11:00:00,210.94,211.08,209.82,209.95,61227.0,200.8944,201.0277,199.8277,199.9515,61227.0
2023-05-11 11:30:00,210.0,210.61,209.96,210.4,91547.0,199.9992,200.5801,199.9611,200.3801,91547.0
2023-05-11 12:00:00,210.38,210.83,210.0,210.19,42925.0,200.3611,200.7896,199.9992,200.1801,42925.0
2023-05-11 12:30:00,210.28,210.28,209.86,210.0,13588.0,200.2658,200.2658,199.8658,199.9992,13588.0
2023-05-11 13:00:00,209.95,210.05,209.56,209.6,21551.0,199.9515,200.0468,199.5801,199.6182,21551.0
2023-05-11 13:30:00,209.56,210.1,209.14,209.86,24045.0,199.5801,200.0944,199.1801,199.8658,24045.0
2023-05-11 14:00:00,209.83,209.88,209.49,209.63,22550.0,199.8372,199.8849,199.5134,199.6468,22550.0
2023-05-11 14:30:00,209.65,210.42,209.61,210.42,45705.0,199.6658,200.3991,199.6277,200.3991,45705.0
2023-05-11 15:00:00,210.42,211.0,210.2,210.24,54899.0,200.3991,200.9515,200.1896,200.2277,54899.0
2023-05-11 15:30:00,210.27,210.36,209.43,209.81,148860.0,200.2563,200.342,199.4563,199.8182,148860.0
2023-05-12 09:30:00,210.76,211.77,210.74,211.25,49626.0,200.723,201.6849,200.7039,201.1896,49626.0
2023-05-12 10:00:00,211.16,211.77,211.11,211.42,47333.0,201.1039,201.6849,201.0563,201.3515,47333.0
2023-05-12 10:30:00,211.47,211.48,210.85,211.35,55960.0,201.3991,201.4087,200.8087,201.2849,55960.0
2023-05-12 11:00:00,211.37,211.81,211.28,211.43,30281.0,201.3039,201.723,201.2182,201.3611,30281.0
2023-05-12 11:30:00,211.39,212.27,211.28,212.25,26174.0,201.323,202.161,201.2182,202.142,26174.0
2023-05-12 12:00:00,212.31,212.45,211.4,211.62,25739.0,202.1991,202.3325,201.3325,201.542,25739.0
2023-05-12 12:30:00,211.55,211.85,211.31,211.42,23477.0,201.4753,201.761,201.2468,201.3515,23477.0
2023-05-12 13:00:00,211.41,211.82,211.16,211.61,20633.0,201.342,201.7325,201.1039,201.5325,20633.0
2023-05-12 13:30:00,211.52,211.7,211.17,211.28,31515.0,201.4468,201.6182,201.1134,201.2182,31515.0
2023-05-12 14:00:00,211.24,211.91,211.18,211.71,24145.0,201.1801,201.8182,201.123,201.6277,24145.0
2023-05-12 14:30:00,211.65,211.86,211.39,211.8,24122.0,201.5706,201.7706,201.323,201.7134,24122.0
2023-05-12 15:00:00,211.76,212.18,211.68,212.06,34367.0,201.6753,202.0753,201.5991,201.961,34367.0
2023-05-12 15:30:00,212.13,212.95,212.13,212.84,84256.0,202.0277,202.8087,202.0277,202.7039,84256.0
2023-05-15 09:30:00,212.24,212.86,212.0,212.83,60116.0,202.1325,202.7229,201.9039,202.6944,60116.0
2023-05-15 10:00:00,212.9,213.03,212.28,212.96,30866.0,202.761,202.8849,202.1706,202.8182,30866.0
2023-05-15 10:30:00,212.89,213.38,212.8,213.32,24926.0,202.7515,203.2182,202.6658,203.161,24926.0
2023-05-15 11:00:00,213.32,213.67,213.15,213.22,30889.0,203.161,203.4944,202.9991,203.0658,30889.0
2023-05-15 11:30:00,213.18,213.65,212.99,213.39,29546.0,203.0277,203.4753,202.8468,203.2277,29546.0
2023-05-15 12:00:00,213.4,213.65,213.19,213.48,22519.0,203.2372,203.4753,203.0372,203.3134,22519.0
2023-05-15 12:30:00,213.52,214.2,213.43,214.16,30962.0,203.3515,203.9991,203.2658,203.961,30962.0
2023-05-15 13:00:00,214.17,214.57,214.01,214.08,24598.0,203.9706,204.3515,203.8182,203.8848,24598.0
2023-05-15 13:30:00,214.13,214.2,213.49,213.76,17191.0,203.9325,203.9991,203.3229,203.5801,17191.0
2023-05-15 14:00:00,213.87,214.18,213.56,213.61,30442.0,203.6849,203.9801,203.3896,203.4372,30442.0
2023-05-15 14:30:00,213.55,214.02,213.55,213.85,15577.0,203.3801,203.8277,203.3801,203.6658,15577.0
2023-05-15 15:00:00,213.82,214.18,213.76,214.05,20239.0,203.6372,203.9801,203.5801,203.8563,20239.0
2023-05-15 15:30:00,214.06,214.39,213.81,214.39,58218.0,203.8658,204.1801,203.6277,204.1801,58218.0
2023-05-16 09:30:00,213.51,213.87,212.84,213.21,73720.0,203.342,203.6849,202.7039,203.0563,73720.0
2023-05-16 10:00:00,213.21,213.33,212.49,212.89,63919.0,203.0563,203.1706,202.3706,202.7515,63919.0
2023-05-16 10:30:00,212.95,213.67,212.58,213.52,79902.0,202.8087,203.4944,202.4563,203.3515,79902.0
2023-05-16 11:00:00,213.41,213.41,212.58,212.86,25284.0,203.2468,203.2468,202.4563,202.7229,25284.0
2023-05-16 11:30:00,212.85,213.1,212.49,213.02,49887.0,202.7134,202.9515,202.3706,202.8753,49887.0
2023-05-16 12:00:00,213.07,213.26,212.98,213.26,43155.0,202.9229,203.1039,202.8372,203.1039,43155.0
2023-05-16 12:30:00,213.28,213.37,212.96,213.04,31529.0,203.1229,203.2087,202.8182,202.8944,31529.0
2023-05-16 13:00:00,213.12,213.33,212.96,213.04,22694.0,202.9706,203.1706,202.8182,202.8944,22694.0
2023-05-16 13:30:00,213.05,213.2,212.92,213.06,36629.0,202.9039,203.0468,202.7801,202.9134,36629.0
2023-05-16 14:00:00,213.05,213.07,212.75,212.76,44239.0,202.9039,202.9229,202.6182,202.6277,44239.0
2023-05-16 14:30:00,212.78,212.79,212.51,212.58,105218.0,202.6468,202.6563,202.3896,202.4563,105218.0
2023-05-16 15:00:00,212.55,212.78,212.48,212.56,72590.0,202.4277,202.6468,202.361,202.4372,72590.0
2023-05-16 15:30:00,212.55,212.56,211.89,212.34,222692.0,202.4277,202.4372,201.7991,202.2277,222692.0
2023-05-17 09:30:00,213.74,214.0,212.37,212.44,34600.0,203.561,203.8087,202.2563,202.323,34600.0
2023-05-17 10:00:00,212.53,213.21,212.39,213.0,21452.0,202.4087,203.0563,202.2753,202.8563,21452.0
2023-05-17 10:30:00,213.08,213.23,212.65,212.87,20144.0,202.9325,203.0753,202.523,202.7325,20144.0
2023-05-17 11:00:00,212.97,213.24,212.67,212.88,15685.0,202.8277,203.0849,202.542,202.742,15685.0
2023-05-17 11:30:00,212.99,213.4,212.76,213.33,16524.0,202.8468,203.2372,202.6277,203.1706,16524.0
2023-05-17 12:00:00,213.4,213.42,213.13,213.36,19485.0,203.2372,203.2563,202.9801,203.1991,19485.0
2023-05-17 12:30:00,213.4,214.13,213.24,213.99,23716.0,203.2372,203.9325,203.0849,203.7991,23716.0
2023-05-17 13:00:00,214.05,214.59,214.05,214.47,16053.0,203.8563,204.3706,203.8563,204.2563,16053.0
2023-05-17 13:30:00,214.51,214.99,214.51,214.84,17009.0,204.2944,204.7515,204.2944,204.6087,17009.0
2023-05-17 14:00:00,214.84,214.92,214.31,214.36,18322.0,204.6087,204.6848,204.1039,204.1515,18322.0
2023-05-17 14:30:00,214.37,214.44,214.01,214.02,16269.0,204.161,204.2277,203.8182,203.8277,16269.0
2023-05-17 15:00:00,214.05,214.4,213.75,213.91,35626.0,203.8563,204.1896,203.5706,203.7229,35626.0
2023-05-17 15:30:00,213.88,214.53,213.71,213.98,103743.0,203.6944,204.3134,203.5325,203.7896,103743.0
2023-05-18 09:30:00,213.2,214.17,213.01,213.42,48774.0,203.0468,203.9706,202.8658,203.2563,48774.0
2023-05-18 10:00:00,213.39,214.2,213.19,214.2,37448.0,203.2277,203.9991,203.0372,203.9991,37448.0
2023-05-18 10:30:00,214.29,214.79,214.19,214.33,17895.0,204.0848,204.561,203.9896,204.1229,17895.0
2023-05-18 11:00:00,214.31,214.77,214.0,214.07,28548.0,204.1039,204.542,203.8087,203.8753,28548.0
2023-05-18 11:30:00,213.99,214.54,213.78,213.92,17469.0,203.7991,204.3229,203.5991,203.7325,17469.0
2023-05-18 12:00:00,213.9,214.05,213.35,213.65,18266.0,203.7134,203.8563,203.1896,203.4753,18266.0
2023-05-18 12:30:00,213.65,213.92,213.45,213.72,24432.0,203.4753,203.7325,203.2849,203.542,24432.0
2023-05-18 13:00:00,213.72,213.89,213.41,213.43,19251.0,203.542,203.7039,203.2468,203.2658,19251.0
2023-05-18 13:30:00,213.41,213.7,213.22,213.5,26247.0,203.2468,203.5229,203.0658,203.3325,26247.0
2023-05-18 14:00:00,213.54,213.67,213.26,213.46,31975.0,203.3706,203.4944,203.1039,203.2944,31975.0
2023-05-18 14:30:00,213.47,213.71,213.36,213.64,26460.0,203.3039,203.5325,203.1991,203.4658,26460.0
2023-05-18 15:00:00,213.67,214.26,213.45,214.09,33412.0,203.4944,204.0563,203.2849,203.8944,33412.0
2023-05-18 15:30:00,214.12,215.79,214.09,215.49,139370.0,203.9229,205.5134,203.8944,205.2277,139370.0
2023-05-19 09:30:00,216.64,217.34,216.44,216.96,87323.0,206.3229,206.9896,206.1325,206.6277,87323.0
2023-05-19 10:00:00,216.96,217.52,216.87,217.35,48243.0,206.6277,207.161,206.542,206.9991,48243.0
2023-05-19 10:30:00,217.33,217.52,217.07,217.31,27459.0,206.9801,207.161,206.7325,206.961,27459.0
2023-05-19 11:00:00,217.32,217.54,216.01,216.01,38858.0,206.9706,207.1801,205.7229,205.7229,38858.0
2023-05-19 11:30:00,215.99,216.51,215.5,216.16,26754.0,205.7039,206.1991,205.2372,205.8658,26754.0
2023-05-19 12:00:00,216.24,216.36,215.75,215.75,18317.0,205.942,206.0563,205.4753,205.4753,18317.0
2023-05-19 12:30:00,215.75,216.07,215.26,216.04,30200.0,205.4753,205.7801,205.0087,205.7515,30200.0
2023-05-19 13:00:00,216.09,216.35,216.09,216.15,18064.0,205.7991,206.0467,205.7991,205.8563,18064.0
2023-05-19 13:30:00,216.11,216.18,215.9,215.94,12742.0,205.8182,205.8848,205.6182,205.6563,12742.0
2023-05-19 14:00:00,215.9,216.29,215.79,215.87,22768.0,205.6182,205.9896,205.5134,205.5896,22768.0
2023-05-19 14:30:00,215.88,216.56,215.84,216.5,21083.0,205.5991,206.2467,205.561,206.1896,21083.0
2023-05-19 15:00:00,216.46,216.56,215.89,215.91,35667.0,206.1515,206.2467,205.6087,205.6277,35667.0
2023-05-19 15:30:00,215.95,216.34,215.82,216.2,142493.0,205.6658,206.0372,205.542,205.9039,142493.0
2023-05-22 09:30:00,216.86,217.4,215.87,216.19,132413.0,206.5325,207.0467,205.5896,205.8944,132413.0
2023-05-22 10:00:00,216.14,216.58,215.67,216.27,60257.0,205.8467,206.2658,205.3991,205.9706,60257.0
2023-05-22 10:30:00,216.19,216.19,215.2,215.36,38806.0,205.8944,205.8944,204.9515,205.1039,38806.0
2023-05-22 11:00:00,215.41,215.84,215.41,215.7,26194.0,205.1515,205.561,205.1515,205.4277,26194.0
2023-05-22 11:30:00,215.7,216.11,215.35,215.82,22437.0,205.4277,205.8182,205.0944,205.542,22437.0
2023-05-22 12:00:00,215.88,216.08,215.77,215.83,21505.0,205.5991,205.7896,205.4944,205.5515,21505.0
2023-05-22 12:30:00,215.9,216.09,215.59,215.83,19291.0,205.6182,205.7991,205.3229,205.5515,19291.0
2023-05-22 13:00:00,215.85,216.34,215.67,216.07,21236.0,205.5706,206.0372,205.3991,205.7801,21236.0
2023-05-22 13:30:00,216.09,216.59,216.0,216.54,16104.0,205.7991,206.2753,205.7134,206.2277,16104.0
2023-05-22 14:00:00,216.54,216.82,216.39,216.82,17058.0,206.2277,206.4944,206.0848,206.4944,17058.0
2023-05-22 14:30:00,216.81,217.12,216.48,216.84,45652.0,206.4848,206.7801,206.1706,206.5134,45652.0
2023-05-22 15:00:00,216.9,217.03,216.31,216.43,35479.0,206.5706,206.6944,206.0086,206.1229,35479.0
2023-05-22 15:30:00,216.4,216.68,216.24,216.54,117198.0,206.0944,206.361,205.942,206.2277,117198.0
2023-05-23 09:30:00,216.28,216.28,215.38,215.55,104080.0,205.9801,205.9801,205.1229,205.2848,104080.0
2023-05-23 10:00:00,215.55,216.0,215.43,215.72,52860.0,205.2848,205.7134,205.1706,205.4467,52860.0
2023-05-23 10:30:00,215.88,216.48,215.6,215.93,59948.0,205.5991,206.1706,205.3325,205.6467,59948.0
2023-05-23 11:00:00,215.9,216.32,215.83,216.32,17146.0,205.6182,206.0182,205.5515,206.0182,17146.0
2023-05-23 11:30:00,216.32,216.36,215.92,215.92,21012.0,206.0182,206.0563,205.6372,205.6372,21012.0
2023-05-23 12:00:00,215.95,216.04,215.75,215.91,28509.0,205.6658,205.7515,205.4753,205.6277,28509.0
2023-05-23 12:30:00,215.89,216.06,215.51,215.98,37565.0,205.6087,205.7706,205.2467,205.6944,37565.0
2023-05-23 13:00:00,216.03,216.33,215.79,215.8,25339.0,205.742,206.0277,205.5134,205.5229,25339.0
2023-05-23 13:30:00,215.78,216.5,215.72,216.31,59319.0,205.5039,206.1896,205.4467,206.0086,59319.0
2023-05-23 14:00:00,216.28,216.28,215.04,215.33,41636.0,205.9801,205.9801,204.7991,205.0753,41636.0
2023-05-23 14:30:00,215.27,215.72,215.22,215.65,30588.0,205.0182,205.4467,204.9706,205.3801,30588.0
2023-05-23 15:00:00,215.67,215.77,215.39,215.73,87570.0,205.3991,205.4944,205.1325,205.4563,87570.0
2023-05-23 15:30:00,215.73,215.85,215.48,215.6,181076.0,205.4563,205.5706,205.2182,205.3325,181076.0
2023-05-24 09:30:00,215.96,215.99,214.28,214.41,79601.0,205.6753,205.7039,204.0753,204.1991,79601.0
2023-05-24 10:00:00,214.5,215.32,214.5,215.32,28663.0,204.2848,205.0658,204.2848,205.0658,28663.0
2023-05-24 10:30:00,215.41,215.99,215.32,215.56,37529.0,205.1515,205.7039,205.0658,205.2944,37529.0
2023-05-24 11:00:00,215.61,215.61,214.87,215.26,29277.0,205.342,205.342,204.6372,205.0087,29277.0
2023-05-24 11:30:00,215.2,215.21,214.56,215.03,42300.0,204.9515,204.961,204.342,204.7896,42300.0
2023-05-24 12:00:00,214.99,215.14,214.63,214.71,33394.0,204.7515,204.8944,204.4087,204.4848,33394.0
2023-05-24 12:30:00,214.73,215.13,214.61,214.63,41355.0,204.5039,204.8848,204.3896,204.4087,41355.0
2023-05-24 13:00:00,214.61,214.83,214.23,214.5,31550.0,204.3896,204.5991,204.0277,204.2848,31550.0
2023-05-24 13:30:00,214.51,215.15,214.48,214.88,15646.0,204.2944,204.9039,204.2658,204.6468,15646.0
2023-05-24 14:00:00,215.0,215.09,214.32,214.44,26010.0,204.761,204.8468,204.1134,204.2277,26010.0
2023-05-24 14:30:00,214.42,214.72,214.28,214.45,23077.0,204.2087,204.4944,204.0753,204.2372,23077.0
2023-05-24 15:00:00,214.45,215.52,214.34,214.86,33210.0,204.2372,205.2563,204.1325,204.6277,33210.0
2023-05-24 15:30:00,214.88,215.06,213.91,214.02,202770.0,204.6468,204.8182,203.7229,203.8277,202770.0
2023-05-25 09:30:00,211.94,212.1,208.81,209.8,153849.0,201.8468,201.9991,198.8658,199.8087,153849.0
2023-05-25 10:00:00,209.88,210.19,209.31,210.14,65316.0,199.8849,200.1801,199.342,200.1325,65316.0
2023-05-25 10:30:00,210.19,210.79,209.83,210.15,64077.0,200.1801,200.7515,199.8372,200.142,64077.0
2023-05-25 11:00:00,210.18,210.51,209.53,209.74,48352.0,200.1706,200.4849,199.5515,199.7515,48352.0
2023-05-25 11:30:00,209.76,209.91,209.43,209.69,47130.0,199.7706,199.9134,199.4563,199.7039,47130.0
2023-05-25 12:00:00,209.73,210.72,209.73,210.56,26971.0,199.742,200.6849,199.742,200.5325,26971.0
2023-05-25 12:30:00,210.42,210.61,209.95,210.04,49785.0,200.3991,200.5801,199.9515,200.0372,49785.0
2023-05-25 13:00:00,210.1,210.93,209.82,210.74,40187.0,200.0944,200.8849,199.8277,200.7039,40187.0
2023-05-25 13:30:00,210.73,210.75,210.29,210.56,57727.0,200.6944,200.7134,200.2753,200.5325,57727.0
2023-05-25 14:00:00,210.75,211.07,210.3,210.52,66960.0,200.7134,201.0182,200.2849,200.4944,66960.0
2023-05-25 14:30:00,210.47,210.52,210.13,210.41,46786.0,200.4468,200.4944,200.123,200.3896,46786.0
2023-05-25 15:00:00,210.48,210.9,210.41,210.83,62110.0,200.4563,200.8563,200.3896,200.7896,62110.0
2023-05-25 15:30:00,210.85,211.18,210.22,210.44,227971.0,200.8087,201.123,200.2087,200.4182,227971.0
2023-05-26 09:30:00,211.41,212.51,210.76,211.06,122165.0,201.342,202.3896,200.723,201.0087,122165.0
2023-05-26 10:00:00,210.95,211.69,210.45,211.6,84062.0,200.9039,201.6087,200.4277,201.523,84062.0
2023-05-26 10:30:00,211.6,212.05,211.36,211.6,51307.0,201.523,201.9515,201.2944,201.523,51307.0
2023-05-26 11:00:00,211.6,211.71,210.12,210.31,88448.0,201.523,201.6277,200.1134,200.2944,88448.0
2023-05-26 11:30:00,210.27,210.48,209.92,210.47,54988.0,200.2563,200.4563,199.923,200.4468,54988.0
2023-05-26 12:00:00,210.41,211.22,210.37,211.08,42939.0,200.3896,201.1611,200.3515,201.0277,42939.0
2023-05-26 12:30:00,211.11,211.25,210.89,211.0,40994.0,201.0563,201.1896,200.8468,200.9515,40994.0
2023-05-26 13:00:00,211.0,211.11,210.77,211.08,34139.0,200.9515,201.0563,200.7325,201.0277,34139.0
2023-05-26 13:30:00,211.08,212.05,210.97,211.9,49993.0,201.0277,201.9515,200.923,201.8087,49993.0
2023-05-26 14:00:00,211.93,212.01,211.22,211.76,34353.0,201.8372,201.9134,201.1611,201.6753,34353.0
2023-05-26 14:30:00,211.81,212.24,211.79,212.13,41622.0,201.723,202.1325,201.7039,202.0277,41622.0
2023-05-26 15:00:00,212.22,212.62,212.19,212.32,58052.0,202.1134,202.4944,202.0849,202.2087,58052.0
2023-05-26 15:30:00,212.33,212.96,212.32,212.43,186608.0,202.2182,202.8182,202.2087,202.3134,186608.0
2023-05-30 09:30:00,212.66,213.0,210.25,210.36,97444.0,202.5325,202.8563,200.2372,200.342,97444.0
2023-05-30 10:00:00,210.34,210.74,209.44,209.45,78441.0,200.323,200.7039,199.4658,199.4753,78441.0
2023-05-30 10:30:00,209.47,209.65,208.01,208.06,53670.0,199.4944,199.6658,198.1039,198.1515,53670.0
2023-05-30 11:00:00,208.11,208.48,207.71,208.35,51894.0,198.1992,198.5515,197.8182,198.4277,51894.0
2023-05-30 11:30:00,208.46,209.43,208.3,208.94,53954.0,198.5325,199.4563,198.3801,198.9896,53954.0
2023-05-30 12:00:00,208.93,209.3,208.25,208.79,108303.0,198.9801,199.3325,198.3325,198.8468,108303.0
2023-05-30 12:30:00,208.76,209.43,208.56,209.36,67040.0,198.8182,199.4563,198.6277,199.3896,67040.0
2023-05-30 13:00:00,209.38,210.06,209.29,209.89,56318.0,199.4087,200.0563,199.323,199.8944,56318.0
2023-05-30 13:30:00,209.87,210.06,209.42,209.62,38087.0,199.8753,200.0563,199.4468,199.6372,38087.0
2023-05-30 14:00:00,209.66,210.37,209.31,210.37,44589.0,199.6753,200.3515,199.342,200.3515,44589.0
2023-05-30 14:30:00,210.37,210.61,210.02,210.03,53186.0,200.3515,200.5801,200.0182,200.0277,53186.0
2023-05-30 15:00:00,209.99,210.17,209.75,210.08,64905.0,199.9896,200.1611,199.7611,200.0753,64905.0
2023-05-30 15:30:00,210.11,210.38,209.77,210.1,162130.0,200.1039,200.3611,199.7801,200.0944,162130.0
2023-05-31 09:30:00,210.45,210.51,207.0,207.42,142906.0,200.4277,200.4849,197.142,197.542,142906.0
2023-05-31 10:00:00,207.34,207.81,206.56,206.58,46651.0,197.4658,197.9134,196.723,196.742,46651.0
2023-05-31 10:30:00,206.52,207.01,206.25,206.72,37566.0,196.6849,197.1515,196.4277,196.8754,37566.0
2023-05-31 11:00:00,206.54,207.44,206.17,206.82,69266.0,196.7039,197.5611,196.3515,196.9706,69266.0
2023-05-31 11:30:00,206.85,207.48,206.73,207.2,24925.0,196.9992,197.5992,196.8849,197.3325,24925.0
2023-05-31 12:00:00,207.29,207.89,207.17,207.72,28650.0,197.4182,197.9896,197.3039,197.8277,28650.0
2023-05-31 12:30:00,207.73,208.06,207.47,207.74,28550.0,197.8373,198.1515,197.5896,197.8468,28550.0
2023-05-31 13:00:00,207.78,207.86,207.52,207.8,28240.0,197.8849,197.9611,197.6373,197.9039,28240.0
2023-05-31 13:30:00,207.88,209.12,207.85,208.9,75597.0,197.9801,199.1611,197.9515,198.9515,75597.0
2023-05-31 14:00:00,208.92,209.12,208.75,208.84,28538.0,198.9706,199.1611,198.8087,198.8944,28538.0
2023-05-31 14:30:00,208.87,208.91,208.24,208.42,42829.0,198.923,198.9611,198.323,198.4944,42829.0
2023-05-31 15:00:00,208.5,208.97,208.36,208.84,99206.0,198.5706,199.0182,198.4373,198.8944,99206.0
2023-05-31 15:30:00,208.83,210.11,208.5,209.03,407040.0,198.8849,200.1039,198.5706,199.0753,407040.0
2023-06-01 09:30:00,210.54,210.54,208.66,208.99,73612.0,200.5134,200.5134,198.723,199.0373,73612.0
2023-06-01 10:00:00,208.96,209.88,208.73,209.31,60716.0,199.0087,199.8849,198.7896,199.342,60716.0
2023-06-01 10:30:00,209.2,209.9,209.09,209.66,42472.0,199.2373,199.9039,199.1325,199.6753,42472.0
2023-06-01 11:00:00,209.66,209.66,209.08,209.49,42490.0,199.6753,199.6753,199.123,199.5134,42490.0
2023-06-01 11:30:00,209.52,211.15,209.52,210.98,31789.0,199.542,201.0944,199.542,200.9325,31789.0
2023-06-01 12:00:00,210.92,211.34,210.8,211.25,16509.0,200.8753,201.2753,200.7611,201.1896,16509.0
2023-06-01 12:30:00,211.34,211.46,210.99,211.23,30546.0,201.2753,201.3896,200.942,201.1706,30546.0
2023-06-01 13:00:00,211.32,211.65,211.07,211.4,20160.0,201.2563,201.5706,201.0182,201.3325,20160.0
2023-06-01 13:30:00,211.4,211.52,210.99,211.47,31034.0,201.3325,201.4468,200.942,201.3991,31034.0
2023-06-01 14:00:00,211.47,211.55,211.3,211.38,31894.0,201.3991,201.4753,201.2372,201.3134,31894.0
2023-06-01 14:30:00,211.44,211.86,211.38,211.82,20655.0,201.3706,201.7706,201.3134,201.7325,20655.0
2023-06-01 15:00:00,211.87,212.17,211.79,212.0,41022.0,201.7801,202.0658,201.7039,201.9039,41022.0
2023-06-01 15:30:00,211.93,212.04,211.37,211.85,87053.0,201.8372,201.942,201.3039,201.761,87053.0
2023-06-02 09:30:00,212.42,213.38,211.66,211.68,56771.0,202.3039,203.2182,201.5801,201.5991,56771.0
2023-06-02 10:00:00,211.67,213.02,211.4,212.63,55558.0,201.5896,202.8753,201.3325,202.5039,55558.0
2023-06-02 10:30:00,212.58,213.4,212.32,213.14,26289.0,202.4563,203.2372,202.2087,202.9896,26289.0
2023-06-02 11:00:00,213.2,213.69,213.14,213.56,32255.0,203.0468,203.5134,202.9896,203.3896,32255.0
2023-06-02 11:30:00,213.6,213.91,213.15,213.91,20384.0,203.4277,203.7229,202.9991,203.7229,20384.0
2023-06-02 12:00:00,213.89,214.27,213.7,214.21,18227.0,203.7039,204.0658,203.5229,204.0087,18227.0
2023-06-02 12:30:00,214.27,214.95,214.15,214.95,19155.0,204.0658,204.7134,203.9515,204.7134,19155.0
2023-06-02 13:00:00,215.0,215.78,214.87,215.69,40641.0,204.761,205.5039,204.6372,205.4182,40641.0
2023-06-02 13:30:00,215.69,215.92,215.33,215.82,33018.0,205.4182,205.6372,205.0753,205.542,33018.0
2023-06-02 14:00:00,215.82,216.0,215.64,215.98,25767.0,205.542,205.7134,205.3706,205.6944,25767.0
2023-06-02 14:30:00,215.94,216.09,215.5,215.86,36797.0,205.6563,205.7991,205.2372,205.5801,36797.0
2023-06-02 15:00:00,215.9,216.57,215.9,216.44,57233.0,205.6182,206.2563,205.6182,206.1325,57233.0
2023-06-02 15:30:00,216.48,216.94,216.29,216.53,133535.0,206.1706,206.6086,205.9896,206.2182,133535.0
2023-06-05 09:30:00,217.05,217.27,216.27,216.62,82688.0,206.7134,206.9229,205.9706,206.3039,82688.0
2023-06-05 10:00:00,216.67,217.22,215.61,215.88,40337.0,206.3515,206.8753,205.342,205.5991,40337.0
2023-06-05 10:30:00,215.82,216.97,215.7,216.28,35092.0,205.542,206.6372,205.4277,205.9801,35092.0
2023-06-05 11:00:00,216.3,216.59,215.91,216.1,24179.0,205.9991,206.2753,205.6277,205.8087,24179.0
2023-06-05 11:30:00,216.19,216.6,216.18,216.39,17647.0,205.8944,206.2848,205.8848,206.0848,17647.0
2023-06-05 12:00:00,216.36,216.77,216.21,216.58,26389.0,206.0563,206.4467,205.9134,206.2658,26389.0
2023-06-05 12:30:00,216.51,216.58,216.13,216.46,23087.0,206.1991,206.2658,205.8372,206.1515,23087.0
2023-06-05 13:00:00,216.5,216.5,215.97,216.24,33493.0,206.1896,206.1896,205.6848,205.942,33493.0
2023-06-05 13:30:00,216.24,216.8,216.06,216.78,18674.0,205.942,206.4753,205.7706,206.4563,18674.0
2023-06-05 14:00:00,216.75,216.75,215.89,216.02,33396.0,206.4277,206.4277,205.6087,205.7325,33396.0
2023-06-05 14:30:00,216.03,216.32,215.64,216.03,41929.0,205.742,206.0182,205.3706,205.742,41929.0
2023-06-05 15:00:00,216.06,216.59,215.76,216.46,61548.0,205.7706,206.2753,205.4848,206.1515,61548.0
2023-06-05 15:30:00,216.43,216.68,216.1,216.24,82387.0,206.1229,206.361,205.8087,205.942,82387.0
2023-06-06 09:30:00,217.2,217.96,215.85,217.17,60863.0,206.8563,207.5801,205.5706,206.8277,60863.0
2023-06-06 10:00:00,217.27,217.32,215.91,215.92,34167.0,206.9229,206.9706,205.6277,205.6372,34167.0
2023-06-06 10:30:00,215.98,216.29,215.23,215.74,30842.0,205.6944,205.9896,204.9801,205.4658,30842.0
2023-06-06 11:00:00,215.92,216.15,215.65,216.12,22272.0,205.6372,205.8563,205.3801,205.8277,22272.0
2023-06-06 11:30:00,216.17,217.09,216.17,216.68,30008.0,205.8753,206.7515,205.8753,206.361,30008.0
2023-06-06 12:00:00,216.62,216.83,216.15,216.62,24883.0,206.3039,206.5039,205.8563,206.3039,24883.0
2023-06-06 12:30:00,216.62,217.15,216.59,216.74,37753.0,206.3039,206.8086,206.2753,206.4182,37753.0
2023-06-06 13:00:00,216.75,217.48,216.48,216.53,37860.0,206.4277,207.1229,206.1706,206.2182,37860.0
2023-06-06 13:30:00,216.32,216.35,215.67,216.01,20007.0,206.0182,206.0467,205.3991,205.7229,20007.0
2023-06-06 14:00:00,215.91,216.27,215.66,216.2,22811.0,205.6277,205.9706,205.3896,205.9039,22811.0
2023-06-06 14:30:00,216.18,216.39,215.95,216.11,21690.0,205.8848,206.0848,205.6658,205.8182,21690.0
2023-06-06 15:00:00,216.19,216.68,216.18,216.58,27154.0,205.8944,206.361,205.8848,206.2658,27154.0
2023-06-06 15:30:00,216.62,217.04,216.31,216.67,84637.0,206.3039,206.7039,206.0086,206.3515,84637.0
2023-06-07 09:30:00,216.49,216.58,215.5,215.92,43582.0,206.1801,206.2658,205.2372,205.6372,43582.0
2023-06-07 10:00:00,216.0,216.0,214.71,214.92,53989.0,205.7134,205.7134,204.4848,204.6848,53989.0
2023-06-07 10:30:00,214.95,216.0,214.9,215.89,43496.0,204.7134,205.7134,204.6658,205.6087,43496.0
2023-06-07 11:00:00,215.87,216.19,215.42,215.67,31680.0,205.5896,205.8944,205.161,205.3991,31680.0
2023-06-07 11:30:00,215.62,215.96,215.13,215.15,17580.0,205.3515,205.6753,204.8848,204.9039,17580.0
2023-06-07 12:00:00,215.14,215.74,215.07,215.74,21467.0,204.8944,205.4658,204.8277,205.4658,21467.0
2023-06-07 12:30:00,215.69,216.19,215.36,215.59,22362.0,205.4182,205.8944,205.1039,205.3229,22362.0
2023-06-07 13:00:00,215.59,215.7,215.15,215.55,29586.0,205.3229,205.4277,204.9039,205.2848,29586.0
2023-06-07 13:30:00,215.57,216.01,215.4,215.91,23028.0,205.3039,205.7229,205.142,205.6277,23028.0
2023-06-07 14:00:00,215.91,216.43,215.83,216.43,28898.0,205.6277,206.1229,205.5515,206.1229,28898.0
2023-06-07 14:30:00,216.41,216.41,216.07,216.26,17938.0,206.1039,206.1039,205.7801,205.961,17938.0
2023-06-07 15:00:00,216.27,216.63,216.07,216.51,26166.0,205.9706,206.3134,205.7801,206.1991,26166.0
2023-06-07 15:30:00,216.46,216.52,215.85,216.48,133460.0,206.1515,206.2086,205.5706,206.1706,133460.0
2023-06-08 09:30:00,215.39,215.42,213.48,214.02,57158.0,206.324,206.3528,204.4944,205.0117,57158.0
2023-06-08 10:00:00,214.0,214.87,213.9,214.51,58147.0,204.9925,205.8259,204.8968,205.4811,58147.0
2023-06-08 10:30:00,214.58,215.53,214.58,215.42,26919.0,205.5481,206.4581,205.5481,206.3528,26919.0
2023-06-08 11:00:00,215.5,215.51,214.52,214.76,22330.0,206.4294,206.439,205.4907,205.7206,22330.0
2023-06-08 11:30:00,214.81,215.13,214.66,215.1,30813.0,205.7685,206.075,205.6248,206.0462,30813.0
2023-06-08 12:00:00,215.09,215.25,214.92,215.18,45252.0,206.0367,206.1899,205.8738,206.1229,45252.0
2023-06-08 12:30:00,215.15,215.49,214.79,214.82,33597.0,206.0941,206.4198,205.7493,205.778,33597.0
2023-06-08 13:00:00,214.84,214.91,214.6,214.78,20620.0,205.7972,205.8642,205.5673,205.7397,20620.0
2023-06-08 13:30:00,214.77,214.92,214.6,214.79,30875.0,205.7301,205.8738,205.5673,205.7493,30875.0
2023-06-08 14:00:00,214.8,215.13,214.72,214.98,25529.0,205.7589,206.075,205.6822,205.9313,25529.0
2023-06-08 14:30:00,215.01,215.16,214.92,215.06,71822.0,205.96,206.1037,205.8738,206.0079,71822.0
2023-06-08 15:00:00,215.03,215.12,214.88,214.95,56052.0,205.9792,206.0654,205.8355,205.9026,56052.0
2023-06-08 15:30:00,214.92,215.7,214.9,215.21,122579.0,205.8738,206.621,205.8547,206.1516,122579.0
2023-06-09 09:30:00,214.33,215.37,214.25,215.05,64858.0,205.3087,206.3049,205.232,205.9984,64858.0
2023-06-09 10:00:00,215.03,215.68,214.95,215.15,39194.0,205.9792,206.6018,205.9026,206.0941,39194.0
2023-06-09 10:30:00,215.17,215.65,214.96,215.11,53013.0,206.1133,206.5731,205.9121,206.0558,53013.0
2023-06-09 11:00:00,215.07,215.29,213.82,213.84,27173.0,206.0175,206.2282,204.8201,204.8393,27173.0
2023-06-09 11:30:00,213.79,214.37,213.48,214.15,24805.0,204.7914,205.347,204.4944,205.1362,24805.0
2023-06-09 12:00:00,214.19,214.54,213.88,214.46,16822.0,205.1745,205.5098,204.8776,205.4332,16822.0
2023-06-09 12:30:00,214.44,214.7,214.17,214.64,14441.0,205.414,205.6631,205.1554,205.6056,14441.0
2023-06-09 13:00:00,214.69,214.96,214.56,214.91,32790.0,205.6535,205.9121,205.529,205.8642,32790.0
2023-06-09 13:30:00,214.89,215.18,214.75,214.92,26271.0,205.8451,206.1229,205.711,205.8738,26271.0
2023-06-09 14:00:00,214.93,215.03,214.7,214.79,23006.0,205.8834,205.9792,205.6631,205.7493,23006.0
2023-06-09 14:30:00,214.8,214.89,214.66,214.84,18224.0,205.7589,205.8451,205.6248,205.7972,18224.0
2023-06-09 15:00:00,214.87,215.37,214.78,215.29,23891.0,205.8259,206.3049,205.7397,206.2282,23891.0
2023-06-09 15:30:00,215.27,215.54,214.94,215.27,100033.0,206.2091,206.4677,205.893,206.2091,100033.0
2023-06-12 09:30:00,215.48,216.18,214.94,215.96,43026.0,206.4103,207.0808,205.893,206.87,43026.0
2023-06-12 10:00:00,215.8,215.89,214.53,214.63,34168.0,206.7168,206.803,205.5002,205.596,34168.0
2023-06-12 10:30:00,214.59,215.69,214.48,215.68,24383.0,205.5577,206.6114,205.4523,206.6018,24383.0
2023-06-12 11:00:00,215.71,216.11,215.63,215.95,20400.0,206.6306,207.0137,206.5539,206.8605,20400.0
2023-06-12 11:30:00,215.96,216.64,215.96,216.55,18396.0,206.87,207.5214,206.87,207.4352,18396.0
2023-06-12 12:00:00,216.64,216.64,215.96,216.08,25900.0,207.5214,207.5214,206.87,206.985,25900.0
2023-06-12 12:30:00,216.1,216.67,216.1,216.46,17512.0,207.0042,207.5502,207.0042,207.349,17512.0
2023-06-12 13:00:00,216.5,216.66,216.08,216.14,22671.0,207.3873,207.5406,206.985,207.0425,22671.0
2023-06-12 13:30:00,215.98,216.79,215.98,216.79,12149.0,206.8892,207.6651,206.8892,207.6651,12149.0
2023-06-12 14:00:00,216.75,216.94,216.6,216.61,19672.0,207.6268,207.8088,207.4831,207.4927,19672.0
2023-06-12 14:30:00,216.62,217.12,216.59,217.12,16389.0,207.5023,207.9812,207.4735,207.9812,16389.0
2023-06-12 15:00:00,217.16,217.88,217.06,217.72,28743.0,208.0195,208.7092,207.9237,208.556,28743.0
2023-06-12 15:30:00,217.72,218.6,217.61,218.41,203511.0,208.556,209.3989,208.4506,209.2169,203511.0
2023-06-13 09:30:00,218.93,219.41,218.54,219.08,37361.0,209.715,210.1748,209.3415,209.8587,37361.0
2023-06-13 10:00:00,219.14,219.73,218.85,219.73,25905.0,209.9162,210.4814,209.6384,210.4814,25905.0
2023-06-13 10:30:00,219.68,219.99,219.57,219.62,30753.0,210.4335,210.7304,210.3281,210.376,30753.0
2023-06-13 11:00:00,219.63,220.36,219.45,220.21,61581.0,210.3856,211.0848,210.2132,210.9412,61581.0
2023-06-13 11:30:00,220.21,220.28,219.4,219.47,37978.0,210.9412,211.0082,210.1653,210.2323,37978.0
2023-06-13 12:00:00,219.34,219.85,219.21,219.83,34719.0,210.1078,210.5963,209.9833,210.5772,34719.0
2023-06-13 12:30:00,219.87,220.39,219.8,220.36,23043.0,210.6155,211.1136,210.5484,211.0848,23043.0
2023-06-13 13:00:00,220.35,220.5,220.25,220.43,19009.0,211.0753,211.219,210.9795,211.1519,19009.0
2023-06-13 13:30:00,220.44,220.55,219.99,220.11,25242.0,211.1615,211.2669,210.7304,210.8454,25242.0
2023-06-13 14:00:00,220.12,220.3,219.71,219.75,18357.0,210.855,211.0274,210.4622,210.5005,18357.0
2023-06-13 14:30:00,219.8,219.88,219.39,219.68,14836.0,210.5484,210.6251,210.1557,210.4335,14836.0
2023-06-13 15:00:00,219.67,220.2,219.67,220.0,32883.0,210.4239,210.9316,210.4239,210.74,32883.0
2023-06-13 15:30:00,219.96,220.61,219.83,220.52,110038.0,210.7017,211.3243,210.5772,211.2381,110038.0
2023-06-14 09:30:00,221.5,222.15,220.8,221.03,46035.0,212.1769,212.7995,211.5063,211.7266,46035.0
2023-06-14 10:00:00,221.03,221.03,219.62,219.77,33259.0,211.7266,211.7266,210.376,210.5197,33259.0
2023-06-14 10:30:00,219.76,220.23,219.47,220.23,29962.0,210.5101,210.9603,210.2323,210.9603,29962.0
2023-06-14 11:00:00,220.42,220.77,220.21,220.65,26093.0,211.1423,211.4776,210.9412,211.3626,26093.0
2023-06-14 11:30:00,220.72,221.05,220.57,220.61,22987.0,211.4297,211.7458,211.286,211.3243,22987.0
2023-06-14 12:00:00,220.56,220.88,220.14,220.72,13587.0,211.2764,211.583,210.8741,211.4297,13587.0
2023-06-14 12:30:00,220.72,220.76,220.28,220.39,14857.0,211.4297,211.468,211.0082,211.1136,14857.0
2023-06-14 13:00:00,220.28,220.28,219.61,219.61,11869.0,211.0082,211.0082,210.3664,210.3664,11869.0
2023-06-14 13:30:00,219.56,219.57,219.15,219.17,14221.0,210.3185,210.3281,209.9258,209.9449,14221.0
2023-06-14 14:00:00,218.99,219.02,217.05,217.24,63069.0,209.7725,209.8013,207.9142,208.0962,63069.0
2023-06-14 14:30:00,217.22,217.96,216.89,217.36,56582.0,208.077,208.7859,207.7609,208.2111,56582.0
2023-06-14 15:00:00,217.48,217.9,216.43,216.47,80213.0,208.3261,208.7284,207.3203,207.3586,80213.0
2023-06-14 15:30:00,216.43,216.44,215.3,216.17,222181.0,207.3203,207.3298,206.2378,207.0712,222181.0
2023-06-15 09:30:00,216.31,217.32,215.6,217.32,70158.0,207.2053,208.1728,206.5252,208.1728,70158.0
2023-06-15 10:00:00,217.32,217.84,217.18,217.55,56014.0,208.1728,208.6709,208.0387,208.3931,56014.0
2023-06-15 10:30:00,217.56,218.24,217.01,218.06,35388.0,208.4027,209.0541,207.8759,208.8817,35388.0
2023-06-15 11:00:00,218.05,219.32,217.98,219.32,25799.0,208.8721,210.0886,208.805,210.0886,25799.0
2023-06-15 11:30:00,219.29,219.73,218.85,219.34,31066.0,210.0599,210.4814,209.6384,210.1078,31066.0
2023-06-15 12:00:00,219.3,219.32,218.84,219.24,17605.0,210.0695,210.0886,209.6288,210.012,17605.0
2023-06-15 12:30:00,219.3,219.6,219.17,219.54,22746.0,210.0695,210.3568,209.9449,210.2994,22746.0
2023-06-15 13:00:00,219.57,219.65,219.06,219.5,16175.0,210.3281,210.4047,209.8396,210.261,16175.0
2023-06-15 13:30:00,219.52,220.19,219.42,220.12,20649.0,210.2802,210.922,210.1844,210.855,20649.0
2023-06-15 14:00:00,220.09,220.41,220.02,220.26,29571.0,210.8262,211.1327,210.7592,210.9891,29571.0
2023-06-15 14:30:00,220.28,221.2,220.21,221.07,58347.0,211.0082,211.8895,210.9412,211.765,58347.0
2023-06-15 15:00:00,221.05,221.4,220.71,221.4,45171.0,211.7458,212.0811,211.4201,212.0811,45171.0
2023-06-15 15:30:00,221.38,221.56,220.76,220.99,163656.0,212.0619,212.2343,211.468,211.6883,163656.0
2023-06-16 09:30:00,222.29,222.74,220.73,221.66,623719.0,212.9336,213.3647,211.4393,212.3301,623719.0
2023-06-16 10:00:00,221.84,222.36,221.46,222.04,32434.0,212.5026,213.0007,212.1385,212.6941,32434.0
2023-06-16 10:30:00,222.03,222.18,221.21,221.97,30953.0,212.6846,212.8282,211.8991,212.6271,30953.0
2023-06-16 11:00:00,221.88,221.88,220.94,221.06,23144.0,212.5409,212.5409,211.6404,211.7554,23144.0
2023-06-16 11:30:00,221.08,221.4,220.79,221.3,22857.0,211.7745,212.0811,211.4967,211.9853,22857.0
2023-06-16 12:00:00,221.36,221.87,221.14,221.85,17853.0,212.0428,212.5313,211.832,212.5121,17853.0
2023-06-16 12:30:00,221.9,222.28,221.83,222.15,18351.0,212.56,212.924,212.493,212.7995,18351.0
2023-06-16 13:00:00,222.13,222.18,221.74,221.9,17677.0,212.7803,212.8282,212.4068,212.56,17677.0
2023-06-16 13:30:00,221.94,222.12,221.72,222.12,23721.0,212.5983,212.7708,212.3876,212.7708,23721.0
2023-06-16 14:00:00,222.12,222.2,221.51,221.62,20367.0,212.7708,212.8474,212.1864,212.2918,20367.0
2023-06-16 14:30:00,221.63,221.94,221.46,221.64,45675.0,212.3014,212.5983,212.1385,212.311,45675.0
2023-06-16 15:00:00,221.69,221.86,221.42,221.65,40206.0,212.3589,212.5217,212.1002,212.3206,40206.0
2023-06-16 15:30:00,221.64,222.21,221.22,221.4,237369.0,212.311,212.857,211.9087,212.0811,237369.0
2023-06-20 09:30:00,221.47,222.28,220.03,221.54,82526.0,212.1481,212.924,210.7687,212.2152,82526.0
2023-06-20 10:00:00,221.67,221.67,219.9,220.35,52140.0,212.3397,212.3397,210.6442,211.0753,52140.0
2023-06-20 10:30:00,220.45,220.74,219.95,220.43,40996.0,211.1711,211.4489,210.6921,211.1519,40996.0
2023-06-20 11:00:00,220.56,220.65,220.08,220.43,30999.0,211.2764,211.3626,210.8166,211.1519,30999.0
2023-06-20 11:30:00,220.43,220.66,220.25,220.44,18373.0,211.1519,211.3722,210.9795,211.1615,18373.0
2023-06-20 12:00:00,220.52,220.63,220.06,220.39,15778.0,211.2381,211.3435,210.7975,211.1136,15778.0
2023-06-20 12:30:00,220.43,221.3,220.34,221.28,15279.0,211.1519,211.9853,211.0657,211.9661,15279.0
2023-06-20 13:00:00,221.34,221.53,221.01,221.46,22024.0,212.0236,212.2056,211.7075,212.1385,22024.0
2023-06-20 13:30:00,221.49,221.58,220.87,220.88,25122.0,212.1673,212.2535,211.5734,211.583,25122.0
2023-06-20 14:00:00,220.87,221.23,220.83,221.17,28062.0,211.5734,211.9182,211.5351,211.8608,28062.0
2023-06-20 14:30:00,221.17,221.21,220.75,221.08,35921.0,211.8608,211.8991,211.4584,211.7745,35921.0
2023-06-20 15:00:00,221.14,221.17,220.54,220.73,33899.0,211.832,211.8608,211.2573,211.4393,33899.0
2023-06-20 15:30:00,220.75,221.05,220.22,220.33,163019.0,211.4584,211.7458,210.9507,211.0561,163019.0
2023-06-21 09:30:00,219.43,220.5,218.33,220.27,47170.0,210.194,211.219,209.1403,210.9986,47170.0
2023-06-21 10:00:00,220.32,220.35,219.32,219.46,42389.0,211.0465,211.0753,210.0886,210.2227,42389.0
2023-06-21 10:30:00,219.43,220.76,219.23,220.68,54153.0,210.194,211.468,210.0024,211.3914,54153.0
2023-06-21 11:00:00,220.76,221.51,220.49,221.46,28058.0,211.468,212.1864,211.2094,212.1385,28058.0
2023-06-21 11:30:00,221.47,221.55,221.13,221.24,17373.0,212.1481,212.2248,211.8224,211.9278,17373.0
2023-06-21 12:00:00,221.18,221.41,220.98,221.41,28322.0,211.8703,212.0907,211.6788,212.0907,28322.0
2023-06-21 12:30:00,221.43,221.81,221.34,221.54,33595.0,212.1098,212.4738,212.0236,212.2152,33595.0
2023-06-21 13:00:00,221.57,221.57,220.73,220.82,27269.0,212.2439,212.2439,211.4393,211.5255,27269.0
2023-06-21 13:30:00,220.79,221.05,220.65,221.03,12926.0,211.4967,211.7458,211.3626,211.7266,12926.0
2023-06-21 14:00:00,221.07,221.35,220.8,221.26,20679.0,211.765,212.0332,211.5063,211.947,20679.0
2023-06-21 14:30:00,221.3,221.38,221.09,221.16,20601.0,211.9853,212.0619,211.7841,211.8512,20601.0
2023-06-21 15:00:00,221.05,221.2,220.89,220.99,26717.0,211.7458,211.8895,211.5925,211.6883,26717.0
2023-06-21 15:30:00,220.99,221.09,220.37,220.56,71078.0,211.6883,211.7841,211.0944,211.2764,71078.0
2023-06-22 09:30:00,220.15,222.27,220.15,222.09,107542.0,210.8837,212.9145,210.8837,212.742,107542.0
2023-06-22 10:00:00,222.03,222.04,221.27,221.36,45028.0,212.6846,212.6941,211.9565,212.0428,45028.0
2023-06-22 10:30:00,221.38,221.92,220.49,220.49,38154.0,212.0619,212.5792,211.2094,211.2094,38154.0
2023-06-22 11:00:00,220.47,220.5,219.72,219.83,26062.0,211.1902,211.219,210.4718,210.5772,26062.0
2023-06-22 11:30:00,219.83,220.27,219.76,220.11,18718.0,210.5772,210.9986,210.5101,210.8454,18718.0
2023-06-22 12:00:00,220.05,220.05,219.49,219.64,25238.0,210.7879,210.7879,210.2515,210.3952,25238.0
2023-06-22 12:30:00,219.67,219.86,219.55,219.62,31785.0,210.4239,210.6059,210.3089,210.376,31785.0
2023-06-22 13:00:00,219.66,219.66,218.83,219.3,38217.0,210.4143,210.4143,209.6192,210.0695,38217.0
2023-06-22 13:30:00,219.24,219.93,219.24,219.9,17982.0,210.012,210.6729,210.012,210.6442,17982.0
2023-06-22 14:00:00,219.91,220.08,219.71,219.84,17814.0,210.6538,210.8166,210.4622,210.5867,17814.0
2023-06-22 14:30:00,219.81,220.26,219.7,220.12,39154.0,210.558,210.9891,210.4526,210.855,39154.0
2023-06-22 15:00:00,219.93,220.02,219.72,219.84,18533.0,210.6729,210.7592,210.4718,210.5867,18533.0
2023-06-22 15:30:00,219.84,220.55,219.72,220.4,130691.0,210.5867,211.2669,210.4718,211.1232,130691.0
2023-06-23 09:30:00,218.39,218.86,216.92,217.56,46758.0,209.1978,209.648,207.7896,208.4027,46758.0
2023-06-23 10:00:00,217.69,218.06,217.43,217.77,26457.0,208.5272,208.8817,208.2782,208.6039,26457.0
2023-06-23 10:30:00,217.72,217.88,216.48,216.5,32416.0,208.556,208.7092,207.3682,207.3873,32416.0
2023-06-23 11:00:00,216.45,216.67,215.72,215.76,26159.0,207.3394,207.5502,206.6402,206.6785,26159.0
2023-06-23 11:30:00,215.84,216.04,215.74,215.91,20603.0,206.7551,206.9467,206.6593,206.8222,20603.0
2023-06-23 12:00:00,215.92,216.59,215.89,216.54,18923.0,206.8317,207.4735,206.803,207.4256,18923.0
2023-06-23 12:30:00,216.56,216.75,216.04,216.13,28032.0,207.4448,207.6268,206.9467,207.0329,28032.0
2023-06-23 13:00:00,216.23,216.31,215.62,215.67,26702.0,207.1287,207.2053,206.5444,206.5923,26702.0
2023-06-23 13:30:00,215.69,215.73,214.85,214.87,32385.0,206.6114,206.6497,205.8068,205.8259,32385.0
2023-06-23 14:00:00,214.85,214.93,214.33,214.64,33466.0,205.8068,205.8834,205.3087,205.6056,33466.0
2023-06-23 14:30:00,214.63,214.84,213.66,213.81,40082.0,205.596,205.7972,204.6669,204.8105,40082.0
2023-06-23 15:00:00,213.77,214.13,213.51,213.89,65593.0,204.7722,205.1171,204.5232,204.8872,65593.0
2023-06-23 15:30:00,213.9,214.36,213.21,213.83,273349.0,204.8968,205.3374,204.2358,204.8297,273349.0
2023-06-26 09:30:00,212.92,214.64,212.82,214.22,50902.0,203.958,205.6056,203.8622,205.2033,50902.0
2023-06-26 10:00:00,214.22,215.23,214.2,214.63,43831.0,205.2033,206.1708,205.1841,205.596,43831.0
2023-06-26 10:30:00,214.66,214.67,214.09,214.39,28260.0,205.6248,205.6343,205.0788,205.3661,28260.0
2023-06-26 11:00:00,214.38,215.3,214.35,214.96,20779.0,205.3566,206.2378,205.3278,205.9121,20779.0
2023-06-26 11:30:00,215.04,215.52,215.04,215.44,25475.0,205.9888,206.4486,205.9888,206.3719,25475.0
2023-06-26 12:00:00,215.38,216.3,215.36,216.04,27072.0,206.3145,207.1957,206.2953,206.9467,27072.0
2023-06-26 12:30:00,216.01,216.15,215.71,216.01,23004.0,206.9179,207.0521,206.6306,206.9179,23004.0
2023-06-26 13:00:00,216.0,216.09,215.46,215.9,24312.0,206.9084,206.9946,206.3911,206.8126,24312.0
2023-06-26 13:30:00,215.84,216.15,215.64,215.65,21382.0,206.7551,207.0521,206.5635,206.5731,21382.0
2023-06-26 14:00:00,215.66,215.82,215.15,215.4,20988.0,206.5827,206.7359,206.0941,206.3336,20988.0
2023-06-26 14:30:00,215.37,215.74,215.31,215.6,23552.0,206.3049,206.6593,206.2474,206.5252,23552.0
2023-06-26 15:00:00,215.6,215.71,215.37,215.68,48647.0,206.5252,206.6306,206.3049,206.6018,48647.0
2023-06-26 15:30:00,215.67,215.8,215.23,215.56,133733.0,206.5923,206.7168,206.1708,206.4869,133733.0
2023-06-27 09:30:00,216.04,216.36,215.03,215.44,62827.0,206.9467,207.2532,205.9792,206.3719,62827.0
2023-06-27 10:00:00,215.37,215.62,214.54,214.54,39130.0,206.3049,206.5444,205.5098,205.5098,39130.0
2023-06-27 10:30:00,214.64,215.01,214.53,214.82,37337.0,205.6056,205.96,205.5002,205.778,37337.0
2023-06-27 11:00:00,214.81,214.84,214.05,214.32,30450.0,205.7685,205.7972,205.0404,205.2991,30450.0
2023-06-27 11:30:00,214.41,215.56,214.4,215.42,22716.0,205.3853,206.4869,205.3757,206.3528,22716.0
2023-06-27 12:00:00,215.43,215.5,214.47,214.52,23193.0,206.3624,206.4294,205.4428,205.4907,23193.0
2023-06-27 12:30:00,214.56,215.34,214.55,215.19,23699.0,205.529,206.2761,205.5194,206.1325,23699.0
2023-06-27 13:00:00,215.26,215.43,214.94,215.22,20100.0,206.1995,206.3624,205.893,206.1612,20100.0
2023-06-27 13:30:00,215.2,215.51,215.15,215.29,37920.0,206.142,206.439,206.0941,206.2282,37920.0
2023-06-27 14:00:00,215.3,215.97,215.24,215.78,42610.0,206.2378,206.8796,206.1804,206.6976,42610.0
2023-06-27 14:30:00,215.81,215.88,215.58,215.61,57989.0,206.7264,206.7934,206.506,206.5348,57989.0
2023-06-27 15:00:00,215.7,216.14,215.57,215.81,28043.0,206.621,207.0425,206.4965,206.7264,28043.0
2023-06-27 15:30:00,215.78,215.86,215.31,215.57,118699.0,206.6976,206.7743,206.2474,206.4965,118699.0
2023-06-28 09:30:00,215.15,215.8,214.02,215.8,121728.0,206.0941,206.7168,205.0117,206.7168,121728.0
2023-06-28 10:00:00,215.77,216.48,215.44,216.24,56544.0,206.688,207.3682,206.3719,207.1383,56544.0
2023-06-28 10:30:00,216.25,216.37,214.68,214.73,80420.0,207.1478,207.2628,205.6439,205.6918,80420.0
2023-06-28 11:00:00,214.67,215.08,214.01,215.08,83377.0,205.6343,206.0271,205.0021,206.0271,83377.0
2023-06-28 11:30:00,215.1,215.66,214.83,214.99,29834.0,206.0462,206.5827,205.7876,205.9409,29834.0
2023-06-28 12:00:00,214.99,215.55,214.46,215.26,42556.0,205.9409,206.4773,205.4332,206.1995,42556.0
2023-06-28 12:30:00,215.22,215.38,214.25,214.5,34615.0,206.1612,206.3145,205.232,205.4715,34615.0
2023-06-28 13:00:00,214.37,214.62,214.09,214.54,20546.0,205.347,205.5865,205.0788,205.5098,20546.0
2023-06-28 13:30:00,214.59,214.68,213.73,213.84,32728.0,205.5577,205.6439,204.7339,204.8393,32728.0
2023-06-28 14:00:00,213.86,214.18,213.78,214.13,27091.0,204.8584,205.165,204.7818,205.1171,27091.0
2023-06-28 14:30:00,214.13,214.37,213.76,214.37,43558.0,205.1171,205.347,204.7626,205.347,43558.0
2023-06-28 15:00:00,214.48,215.0,213.76,214.87,58896.0,205.4523,205.9505,204.7626,205.8259,58896.0
2023-06-28 15:30:00,214.84,215.63,214.75,215.6,172421.0,205.7972,206.5539,205.711,206.5252,172421.0
2023-06-29 09:30:00,216.1,219.48,216.1,217.64,100247.0,207.0042,210.2419,207.0042,208.4793,100247.0
2023-06-29 10:00:00,217.64,217.71,215.37,215.61,50185.0,208.4793,208.5464,206.3049,206.5348,50185.0
2023-06-29 10:30:00,215.63,216.0,214.29,214.58,76912.0,206.5539,206.9084,205.2703,205.5481,76912.0
2023-06-29 11:00:00,214.56,216.18,214.51,216.0,55473.0,205.529,207.0808,205.4811,206.9084,55473.0
2023-06-29 11:30:00,216.04,216.27,215.85,216.03,23294.0,206.9467,207.167,206.7647,206.9371,23294.0
2023-06-29 12:00:00,216.08,216.36,215.61,216.3,19516.0,206.985,207.2532,206.5348,207.1957,19516.0
2023-06-29 12:30:00,216.26,216.28,215.77,215.95,24549.0,207.1574,207.1766,206.688,206.8605,24549.0
2023-06-29 13:00:00,215.92,215.97,215.4,215.62,27719.0,206.8317,206.8796,206.3336,206.5444,27719.0
2023-06-29 13:30:00,215.65,215.89,215.32,215.45,27549.0,206.5731,206.803,206.257,206.3815,27549.0
2023-06-29 14:00:00,215.43,215.59,215.05,215.51,22461.0,206.3624,206.5156,205.9984,206.439,22461.0
2023-06-29 14:30:00,215.58,215.84,215.43,215.76,23873.0,206.506,206.7551,206.3624,206.6785,23873.0
2023-06-29 15:00:00,215.83,216.14,215.55,215.98,56278.0,206.7455,207.0425,206.4773,206.8892,56278.0
2023-06-29 15:30:00,215.96,216.51,215.79,216.51,165538.0,206.87,207.3969,206.7072,207.3969,165538.0
2023-06-30 09:30:00,217.62,219.88,217.46,219.65,100505.0,208.4602,210.6251,208.3069,210.4047,100505.0
2023-06-30 10:00:00,219.44,220.13,219.1,219.21,43620.0,210.2036,210.8645,209.8779,209.9833,43620.0
2023-06-30 10:30:00,219.21,219.35,218.08,218.61,38854.0,209.9833,210.1174,208.9008,209.4085,38854.0
2023-06-30 11:00:00,218.7,219.83,218.61,219.35,38046.0,209.4947,210.5772,209.4085,210.1174,38046.0
2023-06-30 11:30:00,219.29,219.29,218.3,218.56,28070.0,210.0599,210.0599,209.1116,209.3606,28070.0
2023-06-30 12:00:00,218.55,218.75,218.02,218.64,45924.0,209.351,209.5426,208.8433,209.4372,45924.0
2023-06-30 12:30:00,218.65,219.51,218.47,219.31,38498.0,209.4468,210.2706,209.2744,210.079,38498.0
2023-06-30 13:00:00,219.31,219.48,219.1,219.31,22190.0,210.079,210.2419,209.8779,210.079,22190.0
2023-06-30 13:30:00,219.27,219.41,219.11,219.28,23622.0,210.0407,210.1748,209.8875,210.0503,23622.0
2023-06-30 14:00:00,219.26,219.69,219.23,219.69,17781.0,210.0311,210.443,210.0024,210.443,17781.0
2023-06-30 14:30:00,219.71,219.91,219.33,219.55,28886.0,210.4622,210.6538,210.0982,210.3089,28886.0
2023-06-30 15:00:00,219.57,219.7,219.31,219.46,46824.0,210.3281,210.4526,210.079,210.2227,46824.0
2023-06-30 15:30:00,219.51,220.55,219.2,219.79,226441.0,210.2706,211.2669,209.9737,210.5388,226441.0
2023-07-03 09:30:00,218.22,218.64,216.25,218.25,88722.0,209.0349,209.4372,207.1478,209.0637,88722.0
2023-07-03 10:00:00,218.01,219.21,217.77,218.99,42880.0,208.8338,209.9833,208.6039,209.7725,42880.0
2023-07-03 10:30:00,219.02,219.23,218.5,218.55,41905.0,209.8013,210.0024,209.3031,209.351,41905.0
2023-07-03 11:00:00,218.48,219.06,218.38,218.76,50597.0,209.284,209.8396,209.1882,209.5522,50597.0
2023-07-03 11:30:00,218.75,219.2,218.42,218.43,34006.0,209.5426,209.9737,209.2265,209.2361,34006.0
2023-07-03 12:00:00,218.39,218.94,218.01,218.88,47299.0,209.1978,209.7246,208.8338,209.6671,47299.0
2023-07-03 12:30:00,218.89,219.13,218.36,218.72,69042.0,209.6767,209.9066,209.169,209.5139,69042.0
2023-07-05 09:30:00,218.11,219.05,217.22,218.69,70153.0,208.9296,209.83,208.077,209.4851,70153.0
2023-07-05 10:00:00,218.75,218.85,217.3,217.5,33664.0,209.5426,209.6384,208.1536,208.3452,33664.0
2023-07-05 10:30:00,217.69,219.54,217.68,218.92,27899.0,208.5272,210.2994,208.5177,209.7055,27899.0
2023-07-05 11:00:00,218.85,219.5,218.74,219.27,27141.0,209.6384,210.261,209.533,210.0407,27141.0
2023-07-05 11:30:00,219.28,219.65,219.17,219.51,17598.0,210.0503,210.4047,209.9449,210.2706,17598.0
2023-07-05 12:00:00,219.63,220.2,219.49,220.18,24297.0,210.3856,210.9316,210.2515,210.9124,24297.0
2023-07-05 12:30:00,220.1,220.17,219.8,219.89,28928.0,210.8358,210.9028,210.5484,210.6346,28928.0
2023-07-05 13:00:00,219.88,219.9,219.17,219.6,24044.0,210.6251,210.6442,209.9449,210.3568,24044.0
2023-07-05 13:30:00,219.57,219.64,219.11,219.49,15409.0,210.3281,210.3952,209.8875,210.2515,15409.0
2023-07-05 14:00:00,219.44,219.71,219.07,219.23,20769.0,210.2036,210.4622,209.8491,210.0024,20769.0
2023-07-05 14:30:00,219.3,219.66,219.26,219.52,19672.0,210.0695,210.4143,210.0311,210.2802,19672.0
2023-07-05 15:00:00,219.52,219.92,219.52,219.82,29188.0,210.2802,210.6634,210.2802,210.5676,29188.0
2023-07-05 15:30:00,219.84,219.88,219.52,219.72,83808.0,210.5867,210.6251,210.2802,210.4718,83808.0
2023-07-06 09:30:00,218.34,219.7,218.09,219.39,111165.0,209.1499,210.4526,208.9104,210.1557,111165.0
2023-07-06 10:00:00,219.31,219.65,219.03,219.26,70859.0,210.079,210.4047,209.8108,210.0311,70859.0
2023-07-06 10:30:00,219.26,220.24,218.97,219.67,101653.0,210.0311,210.9699,209.7534,210.4239,101653.0
2023-07-06 11:00:00,219.78,220.44,219.49,220.33,52678.0,210.5293,211.1615,210.2515,211.0561,52678.0
2023-07-06 11:30:00,220.34,220.43,219.56,220.31,34768.0,211.0657,211.1519,210.3185,211.037,34768.0
2023-07-06 12:00:00,220.31,220.71,220.27,220.6,26166.0,211.037,211.4201,210.9986,211.3147,26166.0
2023-07-06 12:30:00,220.65,221.09,220.48,221.09,25740.0,211.3626,211.7841,211.1998,211.7841,25740.0
2023-07-06 13:00:00,221.2,221.36,220.95,221.34,24817.0,211.8895,212.0428,211.65,212.0236,24817.0
2023-07-06 13:30:00,221.36,221.72,221.23,221.7,26722.0,212.0428,212.3876,211.9182,212.3684,26722.0
2023-07-06 14:00:00,221.73,221.84,221.25,221.27,53494.0,212.3972,212.5026,211.9374,211.9565,53494.0
2023-07-06 14:30:00,221.29,221.97,221.13,221.96,49556.0,211.9757,212.6271,211.8224,212.6175,49556.0
2023-07-06 15:00:00,221.97,222.16,221.77,221.9,74311.0,212.6271,212.8091,212.4355,212.56,74311.0
2023-07-06 15:30:00,221.9,221.9,221.42,221.66,169084.0,212.56,212.56,212.1002,212.3301,169084.0
2023-07-07 09:30:00,219.82,220.62,219.39,219.5,64441.0,210.5676,211.3339,210.1557,210.261,64441.0
2023-07-07 10:00:00,219.5,219.51,218.74,219.29,42197.0,210.261,210.2706,209.533,210.0599,42197.0
2023-07-07 10:30:00,219.33,219.92,219.08,219.59,42363.0,210.0982,210.6634,209.8587,210.3473,42363.0
2023-07-07 11:00:00,219.63,219.92,219.45,219.9,32914.0,210.3856,210.6634,210.2132,210.6442,32914.0
2023-07-07 11:30:00,219.86,220.2,219.86,220.19,27185.0,210.6059,210.9316,210.6059,210.922,27185.0
2023-07-07 12:00:00,220.19,220.9,220.08,220.62,32782.0,210.922,211.6021,210.8166,211.3339,32782.0
2023-07-07 12:30:00,220.62,221.35,220.42,221.12,29417.0,211.3339,212.0332,211.1423,211.8129,29417.0
2023-07-07 13:00:00,221.17,221.35,221.08,221.21,21087.0,211.8608,212.0332,211.7745,211.8991,21087.0
2023-07-07 13:30:00,221.16,221.16,220.39,220.59,19956.0,211.8512,211.8512,211.1136,211.3052,19956.0
2023-07-07 14:00:00,220.58,220.75,220.31,220.67,24566.0,211.2956,211.4584,211.037,211.3818,24566.0
2023-07-07 14:30:00,220.63,220.74,220.11,220.16,23513.0,211.3435,211.4489,210.8454,210.8933,23513.0
2023-07-07 15:00:00,220.15,220.31,219.69,219.73,38587.0,210.8837,211.037,210.443,210.4814,38587.0
2023-07-07 15:30:00,219.7,220.01,218.52,218.76,104050.0,210.4526,210.7496,209.3223,209.5522,104050.0
2023-07-10 09:30:00,219.24,225.73,219.21,225.27,106604.0,210.012,216.2288,209.9833,215.7882,106604.0
2023-07-10 10:00:00,225.32,225.4,222.63,222.84,49169.0,215.8361,215.9127,213.2593,213.4605,49169.0
2023-07-10 10:30:00,222.77,223.75,222.76,222.91,45073.0,213.3934,214.3322,213.3838,213.5275,45073.0
2023-07-10 11:00:00,222.91,223.41,222.87,223.11,45434.0,213.5275,214.0065,213.4892,213.7191,45434.0
2023-07-10 11:30:00,223.11,224.08,223.11,223.97,52859.0,213.7191,214.6483,213.7191,214.5429,52859.0
2023-07-10 12:00:00,224.0,224.07,223.36,223.78,33350.0,214.5716,214.6387,213.9586,214.3609,33350.0
2023-07-10 12:30:00,223.86,224.27,223.71,224.19,31959.0,214.4375,214.8303,214.2938,214.7536,31959.0
2023-07-10 13:00:00,224.24,224.61,223.85,224.37,51811.0,214.8015,215.156,214.428,214.9261,51811.0
2023-07-10 13:30:00,224.45,224.51,223.8,223.98,38086.0,215.0027,215.0602,214.3801,214.5525,38086.0
2023-07-10 14:00:00,223.99,224.04,223.64,224.03,33097.0,214.5621,214.61,214.2268,214.6004,33097.0
2023-07-10 14:30:00,224.04,224.45,223.8,224.44,58272.0,214.61,215.0027,214.3801,214.9931,58272.0
2023-07-10 15:00:00,224.46,224.57,224.13,224.45,47274.0,215.0123,215.1176,214.6962,215.0027,47274.0
2023-07-10 15:30:00,224.46,224.46,223.87,224.28,120622.0,215.0123,215.0123,214.4471,214.8399,120622.0
2023-07-11 09:30:00,224.84,225.0,223.88,224.47,42134.0,215.3763,215.5295,214.4567,215.0219,42134.0
2023-07-11 10:00:00,224.49,224.55,223.62,224.3,40717.0,215.041,215.0985,214.2076,214.859,40717.0
2023-07-11 10:30:00,224.32,224.77,224.01,224.77,33679.0,214.8782,215.3092,214.5812,215.3092,33679.0
2023-07-11 11:00:00,224.81,225.39,224.81,224.84,44887.0,215.3475,215.9031,215.3475,215.3763,44887.0
2023-07-11 11:30:00,224.82,225.85,224.82,225.83,34423.0,215.3571,216.3438,215.3571,216.3246,34423.0
2023-07-11 12:00:00,225.85,225.92,225.2,225.36,28685.0,216.3438,216.4108,215.7211,215.8744,28685.0
2023-07-11 12:30:00,225.33,225.57,225.08,225.31,21064.0,215.8457,216.0756,215.6062,215.8265,21064.0
2023-07-11 13:00:00,225.26,225.26,224.84,224.91,20973.0,215.7786,215.7786,215.3763,215.4433,20973.0
2023-07-11 13:30:00,224.92,225.36,224.87,225.31,22906.0,215.4529,215.8744,215.405,215.8265,22906.0
2023-07-11 14:00:00,225.26,225.49,225.15,225.4,19485.0,215.7786,215.9989,215.6732,215.9127,19485.0
2023-07-11 14:30:00,225.42,226.2,225.4,226.2,32612.0,215.9319,216.679,215.9127,216.679,32612.0
2023-07-11 15:00:00,226.21,226.3,225.8,225.94,32368.0,216.6886,216.7748,216.2959,216.43,32368.0
2023-07-11 15:30:00,225.89,226.64,225.7,226.36,125402.0,216.3821,217.1005,216.2001,216.8323,125402.0
2023-07-12 09:30:00,228.57,228.97,225.72,225.94,94533.0,218.9493,219.3324,216.2192,216.43,94533.0
2023-07-12 10:00:00,226.0,226.34,225.21,226.31,65608.0,216.4875,216.8131,215.7307,216.7844,65608.0
2023-07-12 10:30:00,226.32,227.04,226.11,227.04,50444.0,216.794,217.4837,216.5928,217.4837,50444.0
2023-07-12 11:00:00,227.03,227.03,226.05,226.05,21996.0,217.4741,217.4741,216.5354,216.5354,21996.0
2023-07-12 11:30:00,226.09,226.41,225.12,225.2,26931.0,216.5737,216.8802,215.6445,215.7211,26931.0
2023-07-12 12:00:00,225.11,225.14,224.37,224.55,24516.0,215.6349,215.6637,214.9261,215.0985,24516.0
2023-07-12 12:30:00,224.55,225.25,224.5,225.16,15700.0,215.0985,215.769,215.0506,215.6828,15700.0
2023-07-12 13:00:00,225.21,225.54,225.21,225.44,15864.0,215.7307,216.0468,215.7307,215.951,15864.0
2023-07-12 13:30:00,225.5,225.7,225.24,225.47,19157.0,216.0085,216.2001,215.7594,215.9798,19157.0
2023-07-12 14:00:00,225.47,225.93,225.33,225.84,20079.0,215.9798,216.4204,215.8457,216.3342,20079.0
2023-07-12 14:30:00,225.86,225.94,225.59,225.74,22652.0,216.3533,216.43,216.0947,216.2384,22652.0
2023-07-12 15:00:00,225.73,225.95,225.04,225.36,40727.0,216.2288,216.4396,215.5679,215.8744,40727.0
2023-07-12 15:30:00,225.41,225.66,224.78,225.1,96736.0,215.9223,216.1618,215.3188,215.6253,96736.0
2023-07-13 09:30:00,225.24,225.67,224.61,225.36,36601.0,215.7594,216.1713,215.156,215.8744,36601.0
2023-07-13 10:00:00,225.4,226.5,225.35,226.4,37245.0,215.9127,216.9664,215.8648,216.8706,37245.0
2023-07-13 10:30:00,226.43,226.6,225.99,226.22,29644.0,216.8994,217.0622,216.4779,216.6982,29644.0
2023-07-13 11:00:00,226.22,226.53,225.98,226.23,25201.0,216.6982,216.9951,216.4683,216.7078,25201.0
2023-07-13 11:30:00,226.26,226.4,226.07,226.4,16480.0,216.7365,216.8706,216.5545,216.8706,16480.0
2023-07-13 12:00:00,226.4,226.77,226.4,226.66,22643.0,216.8706,217.225,216.8706,217.1197,22643.0
2023-07-13 12:30:00,226.66,226.98,226.38,226.48,23661.0,217.1197,217.4262,216.8515,216.9473,23661.0
2023-07-13 13:00:00,226.52,226.93,226.42,226.82,28374.0,216.9856,217.3783,216.8898,217.2729,28374.0
2023-07-13 13:30:00,226.83,227.0,226.75,226.85,13801.0,217.2825,217.4454,217.2059,217.3017,13801.0
2023-07-13 14:00:00,226.84,226.92,226.4,226.42,36354.0,217.2921,217.3687,216.8706,216.8898,36354.0
2023-07-13 14:30:00,226.4,226.74,226.29,226.66,24969.0,216.8706,217.1963,216.7652,217.1197,24969.0
2023-07-13 15:00:00,226.63,227.26,226.62,227.11,74932.0,217.0909,217.6944,217.0814,217.5507,74932.0
2023-07-13 15:30:00,227.09,227.61,227.03,227.19,138846.0,217.5316,218.0297,217.4741,217.6274,138846.0
2023-07-14 09:30:00,227.2,227.71,226.74,227.2,44575.0,217.6369,218.1255,217.1963,217.6369,44575.0
2023-07-14 10:00:00,227.01,227.64,226.62,227.12,46725.0,217.4549,218.0584,217.0814,217.5603,46725.0
2023-07-14 10:30:00,227.12,227.94,227.12,227.79,31931.0,217.5603,218.3458,217.5603,218.2021,31931.0
2023-07-14 11:00:00,227.81,228.83,227.69,228.4,27132.0,218.2213,219.1983,218.1063,218.7864,27132.0
2023-07-14 11:30:00,228.45,228.89,228.35,228.58,23877.0,218.8343,219.2558,218.7385,218.9589,23877.0
2023-07-14 12:00:00,228.64,228.72,228.26,228.35,19135.0,219.0163,219.093,218.6523,218.7385,19135.0
2023-07-14 12:30:00,228.35,228.64,228.22,228.28,18851.0,218.7385,219.0163,218.614,218.6715,18851.0
2023-07-14 13:00:00,228.32,228.93,228.26,228.86,21185.0,218.7098,219.2941,218.6523,219.2271,21185.0
2023-07-14 13:30:00,228.93,228.93,228.53,228.59,17271.0,219.2941,219.2941,218.911,218.9684,17271.0
2023-07-14 14:00:00,228.64,229.1,228.64,228.99,19512.0,219.0163,219.457,219.0163,219.3516,19512.0
2023-07-14 14:30:00,229.0,229.43,229.0,229.21,20606.0,219.3612,219.7731,219.3612,219.5623,20606.0
2023-07-14 15:00:00,229.09,229.6,228.86,229.59,78593.0,219.4474,219.9359,219.2271,219.9263,78593.0
2023-07-14 15:30:00,229.68,229.71,229.09,229.49,111551.0,220.0126,220.0413,219.4474,219.8306,111551.0
2023-07-17 09:30:00,228.26,232.08,228.26,231.98,112431.0,218.6523,222.3115,218.6523,222.2158,112431.0
2023-07-17 10:00:00,231.85,232.84,231.51,232.84,68109.0,222.0912,223.0396,221.7655,223.0396,68109.0
2023-07-17 10:30:00,232.79,232.79,232.07,232.5,44854.0,222.9917,222.9917,222.302,222.7139,44854.0
2023-07-17 11:00:00,232.5,233.11,232.3,233.04,57928.0,222.7139,223.2982,222.5223,223.2311,57928.0
2023-07-17 11:30:00,233.09,233.59,232.79,233.4,53639.0,223.279,223.758,222.9917,223.576,53639.0
2023-07-17 12:00:00,233.36,233.47,233.03,233.24,29541.0,223.5377,223.643,223.2216,223.4227,29541.0
2023-07-17 12:30:00,233.27,233.77,233.18,233.46,26237.0,223.4515,223.9304,223.3652,223.6335,26237.0
2023-07-17 13:00:00,233.42,233.72,233.24,233.4,43816.0,223.5951,223.8825,223.4227,223.576,43816.0
2023-07-17 13:30:00,233.43,233.62,233.24,233.29,34419.0,223.6047,223.7867,223.4227,223.4706,34419.0
2023-07-17 14:00:00,233.3,233.98,233.24,233.69,47231.0,223.4802,224.1316,223.4227,223.8538,47231.0
2023-07-17 14:30:00,233.66,234.09,233.59,233.85,37937.0,223.825,224.2369,223.758,224.007,37937.0
2023-07-17 15:00:00,233.83,234.44,233.66,234.09,46375.0,223.9879,224.5722,223.825,224.2369,46375.0
2023-07-17 15:30:00,234.05,234.23,233.57,233.72,172797.0,224.1986,224.371,223.7388,223.8825,172797.0
2023-07-18 09:30:00,233.39,235.37,233.0,234.95,57675.0,223.5664,225.4631,223.1928,225.0607,57675.0
2023-07-18 10:00:00,234.95,235.21,234.58,235.18,51056.0,225.0607,225.3098,224.7063,225.2811,51056.0
2023-07-18 10:30:00,235.22,236.51,235.15,236.47,77504.0,225.3194,226.5551,225.2523,226.5168,77504.0
2023-07-18 11:00:00,236.44,237.09,236.17,237.02,77329.0,226.488,227.1107,226.2294,227.0436,77329.0
2023-07-18 11:30:00,237.02,237.02,235.61,236.24,55570.0,227.0436,227.0436,225.693,226.2964,55570.0
2023-07-18 12:00:00,236.25,236.45,235.49,236.39,41105.0,226.306,226.4976,225.578,226.4401,41105.0
2023-07-18 12:30:00,236.31,236.32,235.57,236.05,36225.0,226.3635,226.3731,225.6546,226.1144,36225.0
2023-07-18 13:00:00,236.12,236.43,235.87,236.15,33355.0,226.1815,226.4784,225.942,226.2102,33355.0
2023-07-18 13:30:00,236.11,236.11,234.99,235.19,33534.0,226.1719,226.1719,225.0991,225.2906,33534.0
2023-07-18 14:00:00,235.18,235.8,235.18,235.8,31127.0,225.2811,225.875,225.2811,225.875,31127.0
2023-07-18 14:30:00,235.85,235.89,235.2,235.4,30907.0,225.9229,225.9612,225.3002,225.4918,30907.0
2023-07-18 15:00:00,235.44,235.97,235.26,235.81,50300.0,225.5301,226.0378,225.3577,225.8845,50300.0
2023-07-18 15:30:00,235.8,236.44,235.57,235.85,157863.0,225.875,226.488,225.6546,225.9229,157863.0
2023-07-19 09:30:00,235.06,237.22,235.04,236.45,64285.0,225.1661,227.2352,225.147,226.4976,64285.0
2023-07-19 10:00:00,236.5,237.18,236.06,237.17,37362.0,226.5455,227.1969,226.124,227.1873,37362.0
2023-07-19 10:30:00,237.19,237.6,236.49,237.08,38261.0,227.2065,227.5992,226.5359,227.1011,38261.0
2023-07-19 11:00:00,237.17,237.3,236.84,237.1,38062.0,227.1873,227.3118,226.8712,227.1202,38062.0
2023-07-19 11:30:00,237.13,238.28,237.07,238.06,49506.0,227.149,228.2506,227.0915,228.0398,49506.0
2023-07-19 12:00:00,238.06,238.06,236.83,237.53,44467.0,228.0398,228.0398,226.8616,227.5321,44467.0
2023-07-19 12:30:00,237.48,237.93,237.27,237.8,36461.0,227.4843,227.9153,227.2831,227.7908,36461.0
2023-07-19 13:00:00,237.8,238.1,237.36,237.92,37788.0,227.7908,228.0782,227.3693,227.9057,37788.0
2023-07-19 13:30:00,237.93,238.29,237.71,238.17,55219.0,227.9153,228.2602,227.7046,228.1452,55219.0
2023-07-19 14:00:00,238.21,238.33,237.59,238.02,56953.0,228.1835,228.2985,227.5896,228.0015,56953.0
2023-07-19 14:30:00,238.02,238.45,237.92,238.29,25798.0,228.0015,228.4134,227.9057,228.2602,25798.0
2023-07-19 15:00:00,238.28,238.53,237.96,238.03,52080.0,228.2506,228.4901,227.944,228.0111,52080.0
2023-07-19 15:30:00,238.04,238.04,237.28,237.36,155731.0,228.0207,228.0207,227.2927,227.3693,155731.0
2023-07-20 09:30:00,236.41,237.35,235.29,236.0,61857.0,226.4593,227.3597,225.3864,226.0665,61857.0
2023-07-20 10:00:00,235.98,236.77,235.82,236.68,38799.0,226.0474,226.8041,225.8941,226.7179,38799.0
2023-07-20 10:30:00,236.76,237.6,236.58,237.57,35123.0,226.7946,227.5992,226.6221,227.5705,35123.0
2023-07-20 11:00:00,237.61,237.98,237.28,237.44,37739.0,227.6088,227.9632,227.2927,227.4459,37739.0
2023-07-20 11:30:00,237.5,238.27,237.37,237.43,32098.0,227.5034,228.241,227.3789,227.4364,32098.0
2023-07-20 12:00:00,237.53,238.3,237.51,238.07,23251.0,227.5321,228.2697,227.513,228.0494,23251.0
2023-07-20 12:30:00,238.05,238.07,237.76,238.04,15458.0,228.0303,228.0494,227.7525,228.0207,15458.0
2023-07-20 13:00:00,238.03,238.33,237.85,238.14,14393.0,228.0111,228.2985,227.8387,228.1165,14393.0
2023-07-20 13:30:00,238.17,238.25,237.66,237.67,15615.0,228.1452,228.2218,227.6567,227.6663,15615.0
2023-07-20 14:00:00,237.69,237.69,236.82,237.0,28369.0,227.6854,227.6854,226.852,227.0245,28369.0
2023-07-20 14:30:00,237.02,237.79,237.02,237.65,28653.0,227.0436,227.7812,227.0436,227.6471,28653.0
2023-07-20 15:00:00,237.65,237.71,237.01,237.13,31358.0,227.6471,227.7046,227.034,227.149,31358.0
2023-07-20 15:30:00,237.13,237.53,236.85,237.07,124409.0,227.149,227.5321,226.8808,227.0915,124409.0
2023-07-21 09:30:00,238.54,239.45,237.71,238.4,120699.0,228.4996,229.3713,227.7046,228.3655,120699.0
2023-07-21 10:00:00,238.44,239.44,238.02,238.74,46101.0,228.4038,229.3618,228.0015,228.6912,46101.0
2023-07-21 10:30:00,238.73,239.12,238.54,238.65,45172.0,228.6816,229.0552,228.4996,228.605,45172.0
2023-07-21 11:00:00,238.73,239.11,238.06,238.24,39430.0,228.6816,229.0456,228.0398,228.2123,39430.0
2023-07-21 11:30:00,238.24,239.1,238.19,239.1,30542.0,228.2123,229.0361,228.1644,229.0361,30542.0
2023-07-21 12:00:00,239.03,239.41,238.64,238.95,32589.0,228.969,229.333,228.5954,228.8924,32589.0
2023-07-21 12:30:00,239.08,239.33,238.53,239.33,29859.0,229.0169,229.2564,228.4901,229.2564,29859.0
2023-07-21 13:00:00,239.28,239.38,238.91,238.91,23199.0,229.2085,229.3043,228.8541,228.8541,23199.0
2023-07-21 13:30:00,238.87,239.76,238.69,239.69,32737.0,228.8157,229.6683,228.6433,229.6012,32737.0
2023-07-21 14:00:00,239.63,239.63,238.55,238.8,30566.0,229.5438,229.5438,228.5092,228.7487,30566.0
2023-07-21 14:30:00,238.82,239.3,238.74,238.83,34603.0,228.7679,229.2276,228.6912,228.7774,34603.0
2023-07-21 15:00:00,238.92,239.13,238.56,238.83,47940.0,228.8636,229.0648,228.5188,228.7774,47940.0
2023-07-21 15:30:00,238.9,239.82,237.53,237.7,407279.0,228.8445,229.7258,227.5321,227.695,407279.0
2023-07-24 09:30:00,237.38,239.28,236.98,238.91,87745.0,227.3885,229.2085,227.0053,228.8541,87745.0
2023-07-24 10:00:00,239.11,239.17,237.96,238.59,66248.0,229.0456,229.1031,227.944,228.5475,66248.0
2023-07-24 10:30:00,238.6,239.03,238.22,238.97,56949.0,228.5571,228.969,228.1931,228.9115,56949.0
2023-07-24 11:00:00,238.88,239.14,238.41,238.94,30580.0,228.8253,229.0744,228.3751,228.8828,30580.0
2023-07-24 11:30:00,238.94,239.03,238.05,238.31,36657.0,228.8828,228.969,228.0303,228.2793,36657.0
2023-07-24 12:00:00,238.39,238.79,238.18,238.79,20967.0,228.3559,228.7391,228.1548,228.7391,20967.0
2023-07-24 12:30:00,238.75,238.87,238.55,238.67,20717.0,228.7008,228.8157,228.5092,228.6242,20717.0
2023-07-24 13:00:00,238.68,238.68,238.34,238.49,28235.0,228.6337,228.6337,228.3081,228.4517,28235.0
2023-07-24 13:30:00,238.54,239.11,238.24,239.11,18760.0,228.4996,229.0456,228.2123,229.0456,18760.0
2023-07-24 14:00:00,239.16,239.35,238.79,239.02,25269.0,229.0935,229.2755,228.7391,228.9594,25269.0
2023-07-24 14:30:00,238.99,238.99,238.47,238.92,23908.0,228.9307,228.9307,228.4326,228.8636,23908.0
2023-07-24 15:00:00,238.89,239.22,238.82,238.82,35190.0,228.8349,229.151,228.7679,228.7679,35190.0
2023-07-24 15:30:00,238.85,239.61,238.8,239.55,107682.0,228.7966,229.5246,228.7487,229.4671,107682.0
2023-07-25 09:30:00,238.72,238.89,238.13,238.46,50883.0,228.6721,228.8349,228.1069,228.423,50883.0
2023-07-25 10:00:00,238.48,239.7,238.47,238.94,45691.0,228.4422,229.6108,228.4326,228.8828,45691.0
2023-07-25 10:30:00,238.93,239.38,238.55,239.15,55000.0,228.8732,229.3043,228.5092,229.084,55000.0
2023-07-25 11:00:00,239.16,239.76,238.98,239.73,31918.0,229.0935,229.6683,228.9211,229.6395,31918.0
2023-07-25 11:30:00,239.74,240.09,239.64,239.68,29838.0,229.6491,229.9844,229.5533,229.5917,29838.0
2023-07-25 12:00:00,239.68,240.23,239.6,240.02,27870.0,229.5917,230.1185,229.515,229.9173,27870.0
2023-07-25 12:30:00,239.97,240.36,239.94,240.2,27423.0,229.8694,230.243,229.8407,230.0898,27423.0
2023-07-25 13:00:00,240.26,240.68,240.1,240.61,31122.0,230.1472,230.5496,229.994,230.4825,31122.0
2023-07-25 13:30:00,240.61,240.83,240.42,240.54,33081.0,230.4825,230.6932,230.3005,230.4155,33081.0
2023-07-25 14:00:00,240.53,240.83,240.38,240.8,45859.0,230.4059,230.6932,230.2622,230.6645,45859.0
2023-07-25 14:30:00,240.81,241.07,240.39,240.48,49990.0,230.6741,230.9231,230.2718,230.358,49990.0
2023-07-25 15:00:00,240.44,240.45,239.95,240.33,99595.0,230.3197,230.3292,229.8503,230.2143,99595.0
2023-07-25 15:30:00,240.3,240.91,240.25,240.63,229489.0,230.1856,230.7699,230.1377,230.5017,229489.0
2023-07-26 09:30:00,244.0,255.53,244.0,253.34,381612.0,233.7298,244.7745,233.7298,242.6767,381612.0
2023-07-26 10:00:00,253.2,255.12,253.01,254.02,183727.0,242.5426,244.3818,242.3606,243.3281,183727.0
2023-07-26 10:30:00,254.01,255.23,253.51,254.65,122897.0,243.3185,244.4871,242.8395,243.9316,122897.0
2023-07-26 11:00:00,254.59,255.45,253.41,253.63,98221.0,243.8741,244.6979,242.7437,242.9545,98221.0
2023-07-26 11:30:00,253.51,255.71,253.51,255.71,68319.0,242.8395,244.9469,242.8395,244.9469,68319.0
2023-07-26 12:00:00,255.71,256.15,254.99,255.38,54411.0,244.9469,245.3684,244.2572,244.6308,54411.0
2023-07-26 12:30:00,255.35,255.94,253.52,253.79,61150.0,244.6021,245.1673,242.8491,243.1078,61150.0
2023-07-26 13:00:00,253.75,254.47,253.48,253.72,55508.0,243.0694,243.7591,242.8108,243.0407,55508.0
2023-07-26 13:30:00,253.71,253.71,252.34,252.98,64212.0,243.0311,243.0311,241.7188,242.3318,64212.0
2023-07-26 14:00:00,253.03,253.14,251.19,252.03,70666.0,242.3797,242.4851,240.6172,241.4218,70666.0
2023-07-26 14:30:00,252.03,253.35,251.18,252.58,122746.0,241.4218,242.6863,240.6076,241.9487,122746.0
2023-07-26 15:00:00,252.67,253.26,251.72,252.95,109260.0,242.0349,242.6001,241.1249,242.3031,109260.0
2023-07-26 15:30:00,252.93,253.91,252.37,253.55,367166.0,242.2839,243.2227,241.7475,242.8779,367166.0
2023-07-27 09:30:00,254.75,256.22,252.45,256.0,149486.0,244.0273,245.4355,241.8242,245.2247,149486.0
2023-07-27 10:00:00,256.03,256.84,255.11,255.96,126442.0,245.2535,246.0294,244.3722,245.1864,126442.0
2023-07-27 10:30:00,256.06,256.06,252.28,252.52,73047.0,245.2822,245.2822,241.6613,241.8912,73047.0
2023-07-27 11:00:00,252.63,252.86,250.91,251.32,67526.0,241.9966,242.2169,240.349,240.7417,67526.0
2023-07-27 11:30:00,251.32,252.46,251.01,251.25,41236.0,240.7417,241.8337,240.4448,240.6747,41236.0
2023-07-27 12:00:00,251.26,252.2,251.26,252.05,37112.0,240.6842,241.5847,240.6842,241.441,37112.0
2023-07-27 12:30:00,252.29,252.29,251.33,251.85,29231.0,241.6709,241.6709,240.7513,241.2494,29231.0
2023-07-27 13:00:00,251.9,252.08,250.99,251.67,39703.0,241.2973,241.4697,240.4256,241.077,39703.0
2023-07-27 13:30:00,251.58,251.97,251.32,251.64,61064.0,240.9908,241.3644,240.7417,241.0482,61064.0
2023-07-27 14:00:00,251.73,251.98,250.42,250.63,54696.0,241.1345,241.3739,239.8796,240.0808,54696.0
2023-07-27 14:30:00,250.59,250.89,250.02,250.12,56432.0,240.0424,240.3298,239.4964,239.5922,56432.0
2023-07-27 15:00:00,250.05,250.81,249.64,249.82,80368.0,239.5252,240.2532,239.1324,239.3049,80368.0
2023-07-27 15:30:00,249.83,251.52,249.83,250.9,297068.0,239.3144,240.9333,239.3144,240.3394,297068.0
2023-07-28 09:30:00,253.67,254.99,252.89,253.69,67524.0,242.9928,244.2572,242.2456,243.012,67524.0
2023-07-28 10:00:00,253.67,254.16,253.12,253.54,38436.0,242.9928,243.4622,242.466,242.8683,38436.0
2023-07-28 10:30:00,253.72,253.96,252.72,253.03,48595.0,243.0407,243.2706,242.0828,242.3797,48595.0
2023-07-28 11:00:00,253.04,253.43,252.55,253.09,39125.0,242.3893,242.7629,241.9199,242.4372,39125.0
2023-07-28 11:30:00,253.15,253.22,252.66,252.7,26151.0,242.4947,242.5617,242.0253,242.0636,26151.0
2023-07-28 12:00:00,252.76,252.84,252.23,252.31,29145.0,242.1211,242.1977,241.6134,241.69,29145.0
2023-07-28 12:30:00,252.22,252.22,251.39,251.55,26725.0,241.6038,241.6038,240.8088,240.962,26725.0
2023-07-28 13:00:00,251.49,251.59,250.97,250.97,25138.0,240.9046,241.0004,240.4064,240.4064,25138.0
2023-07-28 13:30:00,250.93,251.31,249.56,250.28,42903.0,240.3681,240.7321,239.0558,239.7455,42903.0
2023-07-28 14:00:00,250.38,250.93,249.98,250.61,40530.0,239.8413,240.3681,239.4581,240.0616,40530.0
2023-07-28 14:30:00,250.54,250.91,250.26,250.68,24005.0,239.9945,240.349,239.7263,240.1287,24005.0
2023-07-28 15:00:00,250.73,250.79,250.16,250.39,58578.0,240.1765,240.234,239.6305,239.8509,58578.0
2023-07-28 15:30:00,250.38,250.82,249.89,250.6,222752.0,239.8413,240.2628,239.3719,240.052,222752.0
2023-07-31 09:30:00,250.6,250.6,248.31,248.75,75724.0,240.052,240.052,237.8584,238.2799,75724.0
2023-07-31 10:00:00,248.92,249.74,248.68,249.16,49445.0,238.4427,239.2282,238.2128,238.6726,49445.0
2023-07-31 10:30:00,249.17,249.24,248.42,248.88,58556.0,238.6822,238.7493,237.9638,238.4044,58556.0
2023-07-31 11:00:00,248.94,249.23,248.66,248.96,36861.0,238.4619,238.7397,238.1937,238.481,36861.0
2023-07-31 11:30:00,248.98,249.07,248.37,248.46,34251.0,238.5002,238.5864,237.9159,238.0021,34251.0
2023-07-31 12:00:00,248.57,248.57,248.01,248.01,23885.0,238.1075,238.1075,237.571,237.571,23885.0
2023-07-31 12:30:00,248.04,248.08,247.2,247.24,37730.0,237.5998,237.6381,236.7951,236.8334,37730.0
2023-07-31 13:00:00,247.22,247.8,247.07,247.54,26360.0,236.8143,237.3699,236.6706,237.1208,26360.0
2023-07-31 13:30:00,247.55,247.98,247.42,247.76,35899.0,237.1304,237.5423,237.0059,237.3316,35899.0
2023-07-31 14:00:00,247.76,247.86,247.22,247.47,22250.0,237.3316,237.4273,236.8143,237.0538,22250.0
2023-07-31 14:30:00,247.44,247.51,247.18,247.26,20742.0,237.025,237.0921,236.776,236.8526,20742.0
2023-07-31 15:00:00,247.15,247.39,246.83,246.84,34994.0,236.7472,236.9771,236.4407,236.4503,34994.0
2023-07-31 15:30:00,246.88,247.28,245.84,247.27,215357.0,236.4886,236.8718,235.4924,236.8622,215357.0
2023-08-01 09:30:00,247.64,247.64,245.02,246.43,88354.0,237.2166,237.2166,234.7069,236.0575,88354.0
2023-08-01 10:00:00,246.3,246.62,245.41,245.69,62164.0,235.933,236.2395,235.0805,235.3487,62164.0
2023-08-01 10:30:00,245.72,247.91,245.68,247.69,47589.0,235.3774,237.4752,235.3391,237.2645,47589.0
2023-08-01 11:00:00,247.69,248.21,247.56,248.14,32764.0,237.2645,237.7626,237.14,237.6956,32764.0
2023-08-01 11:30:00,248.11,248.2,247.41,247.8,30134.0,237.6668,237.753,236.9963,237.3699,30134.0
2023-08-01 12:00:00,247.84,248.11,247.51,247.96,24938.0,237.4082,237.6668,237.0921,237.5231,24938.0
2023-08-01 12:30:00,247.85,248.02,247.55,247.71,20891.0,237.4178,237.5806,237.1304,237.2837,20891.0
2023-08-01 13:00:00,247.76,247.98,247.5,247.9,21685.0,237.3316,237.5423,237.0825,237.4657,21685.0
2023-08-01 13:30:00,247.83,247.97,247.39,247.5,25447.0,237.3986,237.5327,236.9771,237.0825,25447.0
2023-08-01 14:00:00,247.5,248.12,247.45,247.99,20563.0,237.0825,237.6764,237.0346,237.5519,20563.0
2023-08-01 14:30:00,248.0,248.58,247.97,248.58,18852.0,237.5615,238.117,237.5327,238.117,18852.0
2023-08-01 15:00:00,248.63,248.68,248.22,248.67,24586.0,238.1649,238.2128,237.7722,238.2033,24586.0
2023-08-01 15:30:00,248.64,248.77,248.18,248.39,122546.0,238.1745,238.299,237.7339,237.935,122546.0
2023-08-02 09:30:00,245.05,247.8,245.05,247.71,143425.0,234.7356,237.3699,234.7356,237.2837,143425.0
2023-08-02 10:00:00,247.68,248.32,246.61,246.83,95369.0,237.2549,237.868,236.23,236.4407,95369.0
2023-08-02 10:30:00,246.67,246.93,245.78,245.94,26715.0,236.2874,236.5365,235.4349,235.5882,26715.0
2023-08-02 11:00:00,245.97,246.94,245.83,246.87,21911.0,235.6169,236.5461,235.4828,236.479,21911.0
2023-08-02 11:30:00,246.89,247.15,246.75,246.76,31222.0,236.4982,236.7472,236.3641,236.3736,31222.0
2023-08-02 12:00:00,246.79,247.4,246.78,247.21,74677.0,236.4024,236.9867,236.3928,236.8047,74677.0
2023-08-02 12:30:00,247.29,247.83,247.1,247.24,17998.0,236.8813,237.3986,236.6993,236.8334,17998.0
2023-08-02 13:00:00,247.24,247.74,247.06,247.1,29446.0,236.8334,237.3124,236.661,236.6993,29446.0
2023-08-02 13:30:00,247.14,247.59,246.88,247.53,31256.0,236.7377,237.1687,236.4886,237.1112,31256.0
2023-08-02 14:00:00,247.56,248.03,247.45,247.78,32231.0,237.14,237.5902,237.0346,237.3507,32231.0
2023-08-02 14:30:00,247.74,248.05,247.54,247.8,23974.0,237.3124,237.6094,237.1208,237.3699,23974.0
2023-08-02 15:00:00,247.83,247.91,246.64,246.67,51427.0,237.3986,237.4752,236.2587,236.2874,51427.0
2023-08-02 15:30:00,246.71,247.8,246.52,247.4,180716.0,236.3258,237.3699,236.1438,236.9867,180716.0
2023-08-03 09:30:00,247.95,248.22,246.64,247.8,41318.0,237.5136,237.7722,236.2587,237.3699,41318.0
2023-08-03 10:00:00,247.83,248.21,247.17,247.37,48151.0,237.3986,237.7626,236.7664,236.958,48151.0
2023-08-03 10:30:00,247.29,247.53,246.33,246.86,43936.0,236.8813,237.1112,235.9617,236.4694,43936.0
2023-08-03 11:00:00,246.74,247.11,246.11,246.87,46198.0,236.3545,236.7089,235.751,236.479,46198.0
2023-08-03 11:30:00,246.86,247.44,246.62,247.37,17472.0,236.4694,237.025,236.2395,236.958,17472.0
2023-08-03 12:00:00,247.33,247.76,247.18,247.73,12426.0,236.9197,237.3316,236.776,237.3028,12426.0
2023-08-03 12:30:00,247.72,248.5,247.53,248.35,18047.0,237.2932,238.0404,237.1112,237.8967,18047.0
2023-08-03 13:00:00,248.29,248.33,247.59,247.61,22507.0,237.8393,237.8776,237.1687,237.1879,22507.0
2023-08-03 13:30:00,247.52,247.9,247.44,247.8,14058.0,237.1017,237.4657,237.025,237.3699,14058.0
2023-08-03 14:00:00,247.86,248.36,247.77,248.24,18210.0,237.4273,237.9063,237.3411,237.7914,18210.0
2023-08-03 14:30:00,248.23,248.81,248.0,248.59,19666.0,237.7818,238.3374,237.5615,238.1266,19666.0
2023-08-03 15:00:00,248.64,248.64,247.59,248.02,27237.0,238.1745,238.1745,237.1687,237.5806,27237.0
2023-08-03 15:30:00,248.03,248.41,247.62,247.93,110915.0,237.5902,237.9542,237.1975,237.4944,110915.0
2023-08-04 09:30:00,249.07,249.07,247.22,247.34,49579.0,238.5864,238.5864,236.8143,236.9292,49579.0
2023-08-04 10:00:00,247.23,247.23,246.13,246.72,31874.0,236.8239,236.8239,235.7702,236.3353,31874.0
2023-08-04 10:30:00,246.79,247.76,246.7,247.63,28616.0,236.4024,237.3316,236.3162,237.207,28616.0
2023-08-04 11:00:00,247.81,248.03,247.3,248.0,20114.0,237.3795,237.5902,236.8909,237.5615,20114.0
2023-08-04 11:30:00,248.11,248.51,247.83,248.2,17113.0,237.6668,238.05,237.3986,237.753,17113.0
2023-08-04 12:00:00,248.33,249.05,248.27,248.96,15323.0,237.8776,238.5673,237.8201,238.481,15323.0
2023-08-04 12:30:00,249.07,249.26,248.64,249.12,14429.0,238.5864,238.7684,238.1745,238.6343,14429.0
2023-08-04 13:00:00,249.06,249.07,248.23,248.37,22141.0,238.5768,238.5864,237.7818,237.9159,22141.0
2023-08-04 13:30:00,248.41,248.68,248.2,248.36,18320.0,237.9542,238.2128,237.753,237.9063,18320.0
2023-08-04 14:00:00,248.36,248.36,246.72,246.99,37286.0,237.9063,237.9063,236.3353,236.594,37286.0
2023-08-04 14:30:00,247.0,247.08,245.97,246.21,24691.0,236.6035,236.6802,235.6169,235.8468,24691.0
2023-08-04 15:00:00,246.24,246.45,245.6,246.02,29889.0,235.8755,236.0767,235.2625,235.6648,29889.0
2023-08-04 15:30:00,246.07,246.11,245.37,245.76,169719.0,235.7127,235.751,235.0422,235.4157,169719.0
2023-08-07 09:30:00,246.89,249.21,246.38,249.06,42320.0,236.4982,238.7205,236.0096,238.5768,42320.0
2023-08-07 10:00:00,249.18,249.94,248.76,249.06,35404.0,238.6918,239.4198,238.2895,238.5768,35404.0
2023-08-07 10:30:00,249.04,249.88,248.8,249.48,30575.0,238.5577,239.3623,238.3278,238.9792,30575.0
2023-08-07 11:00:00,249.35,249.41,248.62,249.07,34260.0,238.8546,238.9121,238.1554,238.5864,34260.0
2023-08-07 11:30:00,249.09,249.56,248.93,249.26,18797.0,238.6056,239.0558,238.4523,238.7684,18797.0
2023-08-07 12:00:00,249.41,249.47,249.04,249.24,18366.0,238.9121,238.9696,238.5577,238.7493,18366.0
2023-08-07 12:30:00,249.3,249.84,249.08,249.75,21734.0,238.8067,239.324,238.596,239.2378,21734.0
2023-08-07 13:00:00,249.79,250.05,249.58,249.69,24323.0,239.2761,239.5252,239.075,239.1803,24323.0
2023-08-07 13:30:00,249.68,250.67,249.6,250.47,50247.0,239.1707,240.1191,239.0941,239.9275,50247.0
2023-08-07 14:00:00,250.53,250.54,249.4,249.6,19587.0,239.985,239.9945,238.9025,239.0941,19587.0
2023-08-07 14:30:00,249.67,250.07,249.45,249.97,28556.0,239.1612,239.5443,238.9504,239.4485,28556.0
2023-08-07 15:00:00,249.97,250.3,249.74,250.05,34354.0,239.4485,239.7646,239.2282,239.5252,34354.0
2023-08-07 15:30:00,250.0,251.02,249.99,250.82,161739.0,239.4773,240.4543,239.4677,240.2628,161739.0
2023-08-08 09:30:00,249.49,250.7,248.52,248.9,54273.0,238.9887,240.1478,238.0596,238.4236,54273.0
2023-08-08 10:00:00,248.79,248.99,247.74,248.43,43131.0,238.3182,238.5098,237.3124,237.9734,43131.0
2023-08-08 10:30:00,248.38,248.7,247.43,247.43,33814.0,237.9255,238.232,237.0154,237.0154,33814.0
2023-08-08 11:00:00,247.39,247.93,247.38,247.61,20398.0,236.9771,237.4944,236.9676,237.1879,20398.0
2023-08-08 11:30:00,247.59,248.27,247.44,247.83,23196.0,237.1687,237.8201,237.025,237.3986,23196.0
2023-08-08 12:00:00,247.95,248.1,247.65,247.91,17553.0,237.5136,237.6572,237.2262,237.4752,17553.0
2023-08-08 12:30:00,247.88,248.4,247.87,248.4,15095.0,237.4465,237.9446,237.4369,237.9446,15095.0
2023-08-08 13:00:00,248.44,248.64,247.78,247.78,22257.0,237.9829,238.1745,237.3507,237.3507,22257.0
2023-08-08 13:30:00,247.98,248.06,247.5,247.59,16232.0,237.5423,237.6189,237.0825,237.1687,16232.0
2023-08-08 14:00:00,247.53,247.96,247.26,247.54,26669.0,237.1112,237.5231,236.8526,237.1208,26669.0
2023-08-08 14:30:00,247.62,247.97,247.49,247.79,18256.0,237.1975,237.5327,237.0729,237.3603,18256.0
2023-08-08 15:00:00,247.88,248.29,247.78,248.22,26163.0,237.4465,237.8393,237.3507,237.7722,26163.0
2023-08-08 15:30:00,248.21,248.82,248.01,248.34,88365.0,237.7626,238.3469,237.571,237.8871,88365.0
2023-08-09 09:30:00,248.8,249.76,248.35,249.74,31014.0,238.3278,239.2474,237.8967,239.2282,31014.0
2023-08-09 10:00:00,249.74,249.75,248.75,249.62,27856.0,239.2282,239.2378,238.2799,239.1133,27856.0
2023-08-09 10:30:00,249.63,250.09,249.01,249.76,29528.0,239.1228,239.5635,238.5289,239.2474,29528.0
2023-08-09 11:00:00,249.84,249.92,249.2,249.32,18321.0,239.324,239.4006,238.7109,238.8259,18321.0
2023-08-09 11:30:00,249.25,249.51,248.31,248.73,15030.0,238.7588,239.0079,237.8584,238.2607,15030.0
2023-08-09 12:00:00,248.61,248.9,248.54,248.74,13358.0,238.1458,238.4236,238.0787,238.2703,13358.0
2023-08-09 12:30:00,248.63,249.14,248.63,248.94,10967.0,238.1649,238.6535,238.1649,238.4619,10967.0
2023-08-09 13:00:00,248.98,250.02,248.87,249.73,20903.0,238.5002,239.4964,238.3948,239.2186,20903.0
2023-08-09 13:30:00,249.84,250.05,249.65,249.75,15488.0,239.324,239.5252,239.142,239.2378,15488.0
2023-08-09 14:00:00,249.83,250.39,249.75,250.38,17166.0,239.3144,239.8509,239.2378,239.8413,17166.0
2023-08-09 14:30:00,250.37,250.85,250.31,250.61,30203.0,239.8317,240.2915,239.7742,240.0616,30203.0
2023-08-09 15:00:00,250.59,251.3,250.5,251.14,120612.0,240.0424,240.7226,239.9562,240.5693,120612.0
2023-08-09 15:30:00,251.11,251.17,249.99,250.35,160780.0,240.5406,240.598,239.4677,239.8125,160780.0
2023-08-10 09:30:00,251.67,253.7,251.47,253.65,51121.0,241.077,243.0215,240.8854,242.9736,51121.0
2023-08-10 10:00:00,253.65,254.13,253.15,253.6,60741.0,242.9736,243.4334,242.4947,242.9257,60741.0
2023-08-10 10:30:00,253.58,253.78,251.75,252.8,40289.0,242.9066,243.0982,241.1536,242.1594,40289.0
2023-08-10 11:00:00,252.64,252.64,251.62,252.08,26427.0,242.0062,242.0062,241.0291,241.4697,26427.0
2023-08-10 11:30:00,252.12,252.29,250.52,250.89,37535.0,241.508,241.6709,239.9754,240.3298,37535.0
2023-08-10 12:00:00,250.82,250.99,250.17,250.54,17354.0,240.2628,240.4256,239.6401,239.9945,17354.0
2023-08-10 12:30:00,250.61,251.03,250.28,250.46,10651.0,240.0616,240.4639,239.7455,239.9179,10651.0
2023-08-10 13:00:00,250.59,250.75,250.06,250.18,12600.0,240.0424,240.1957,239.5347,239.6497,12600.0
2023-08-10 13:30:00,250.19,250.55,249.82,250.04,19374.0,239.6593,240.0041,239.3049,239.5156,19374.0
2023-08-10 14:00:00,249.97,250.75,249.96,250.56,26993.0,239.4485,240.1957,239.439,240.0137,26993.0
2023-08-10 14:30:00,250.69,251.28,250.24,251.2,12260.0,240.1382,240.7034,239.7072,240.6268,12260.0
2023-08-10 15:00:00,251.27,251.29,250.52,250.57,15746.0,240.6938,240.713,239.9754,240.0233,15746.0
2023-08-10 15:30:00,250.58,250.7,249.77,250.56,85963.0,240.0329,240.1478,239.257,240.0137,85963.0
2023-08-11 09:30:00,250.26,250.91,250.08,250.66,25788.0,239.7263,240.349,239.5539,240.1095,25788.0
2023-08-11 10:00:00,250.63,252.3,250.63,252.01,22180.0,240.0808,241.6805,240.0808,241.4027,22180.0
2023-08-11 10:30:00,252.11,252.37,251.59,251.74,16771.0,241.4985,241.7475,241.0004,241.144,16771.0
2023-08-11 11:00:00,251.73,251.86,251.25,251.45,14349.0,241.1345,241.259,240.6747,240.8662,14349.0
2023-08-11 11:30:00,251.44,252.38,251.4,252.38,14670.0,240.8567,241.7571,240.8183,241.7571,14670.0
2023-08-11 12:00:00,252.38,252.88,252.24,252.48,19479.0,241.7571,242.2361,241.623,241.8529,19479.0
2023-08-11 12:30:00,252.44,252.82,252.25,252.58,15647.0,241.8146,242.1786,241.6326,241.9487,15647.0
2023-08-11 13:00:00,252.58,253.02,252.4,252.91,15552.0,241.9487,242.3702,241.7763,242.2648,15552.0
2023-08-11 13:30:00,252.83,253.04,252.25,252.56,17257.0,242.1882,242.3893,241.6326,241.9295,17257.0
2023-08-11 14:00:00,252.55,253.13,252.46,253.02,16277.0,241.9199,242.4755,241.8337,242.3702,16277.0
2023-08-11 14:30:00,253.13,253.37,252.79,253.09,22347.0,242.4755,242.7054,242.1498,242.4372,22347.0
2023-08-11 15:00:00,253.07,253.35,252.77,253.22,22096.0,242.4181,242.6863,242.1307,242.5617,22096.0
2023-08-11 15:30:00,253.2,253.3,252.49,252.92,95787.0,242.5426,242.6384,241.8625,242.2744,95787.0
2023-08-14 09:30:00,253.15,254.13,252.73,253.62,53202.0,242.4947,243.4334,242.0924,242.9449,53202.0
2023-08-14 10:00:00,253.52,254.31,253.12,253.24,42259.0,242.8491,243.6059,242.466,242.5809,42259.0
2023-08-14 10:30:00,253.35,253.59,252.55,252.81,32425.0,242.6863,242.9162,241.9199,242.169,32425.0
2023-08-14 11:00:00,252.86,252.89,252.05,252.5,25123.0,242.2169,242.2456,241.441,241.872,25123.0
2023-08-14 11:30:00,252.26,252.51,251.99,252.16,16167.0,241.6421,241.8816,241.3835,241.5464,16167.0
2023-08-14 12:00:00,252.16,252.22,251.75,252.12,20811.0,241.5464,241.6038,241.1536,241.508,20811.0
2023-08-14 12:30:00,252.05,252.17,251.78,252.17,11497.0,241.441,241.5559,241.1824,241.5559,11497.0
2023-08-14 13:00:00,252.14,252.18,251.58,251.69,19288.0,241.5272,241.5655,240.9908,241.0961,19288.0
2023-08-14 13:30:00,251.78,251.83,251.22,251.42,25657.0,241.1824,241.2302,240.6459,240.8375,25657.0
2023-08-14 14:00:00,251.42,251.47,251.13,251.41,14316.0,240.8375,240.8854,240.5597,240.8279,14316.0
2023-08-14 14:30:00,251.42,251.51,251.13,251.38,22544.0,240.8375,240.9237,240.5597,240.7992,22544.0
2023-08-14 15:00:00,251.32,251.5,250.99,251.15,25080.0,240.7417,240.9141,240.4256,240.5789,25080.0
2023-08-14 15:30:00,251.19,251.98,251.08,251.95,109738.0,240.6172,241.3739,240.5118,241.3452,109738.0
2023-08-15 09:30:00,250.77,252.23,250.11,252.0,50428.0,240.2149,241.6134,239.5826,241.3931,50428.0
2023-08-15 10:00:00,251.92,252.08,251.34,251.65,52357.0,241.3165,241.4697,240.7609,241.0578,52357.0
2023-08-15 10:30:00,251.52,252.09,251.29,251.47,25445.0,240.9333,241.4793,240.713,240.8854,25445.0
2023-08-15 11:00:00,251.48,252.01,251.34,251.76,31776.0,240.895,241.4027,240.7609,241.1632,31776.0
2023-08-15 11:30:00,251.71,251.79,250.89,251.19,19793.0,241.1153,241.1919,240.3298,240.6172,19793.0
2023-08-15 12:00:00,251.16,251.24,250.74,251.07,23440.0,240.5884,240.6651,240.1861,240.5022,23440.0
2023-08-15 12:30:00,251.19,251.19,250.39,250.41,12690.0,240.6172,240.6172,239.8509,239.87,12690.0
2023-08-15 13:00:00,250.47,250.74,250.32,250.61,13187.0,239.9275,240.1861,239.7838,240.0616,13187.0
2023-08-15 13:30:00,250.56,250.76,250.27,250.7,18021.0,240.0137,240.2053,239.7359,240.1478,18021.0
2023-08-15 14:00:00,250.84,250.87,250.48,250.79,12704.0,240.2819,240.3107,239.9371,240.234,12704.0
2023-08-15 14:30:00,250.83,251.23,250.69,250.78,17100.0,240.2723,240.6555,240.1382,240.2244,17100.0
2023-08-15 15:00:00,250.84,251.09,250.46,250.46,20538.0,240.2819,240.5214,239.9179,239.9179,20538.0
2023-08-15 15:30:00,250.49,251.16,250.26,250.97,95038.0,239.9467,240.5884,239.7263,240.4064,95038.0
2023-08-16 09:30:00,250.92,252.98,250.68,251.92,34914.0,240.3586,242.3318,240.1287,241.3165,34914.0
2023-08-16 10:00:00,251.89,252.14,251.45,251.81,15032.0,241.2877,241.5272,240.8662,241.2111,15032.0
2023-08-16 10:30:00,251.88,252.34,251.38,252.27,18580.0,241.2781,241.7188,240.7992,241.6517,18580.0
2023-08-16 11:00:00,252.38,252.38,251.66,252.17,26721.0,241.7571,241.7571,241.0674,241.5559,26721.0
2023-08-16 11:30:00,252.22,252.34,251.74,252.1,18622.0,241.6038,241.7188,241.144,241.4889,18622.0
2023-08-16 12:00:00,252.06,252.32,251.47,251.5,16834.0,241.4506,241.6996,240.8854,240.9141,16834.0
2023-08-16 12:30:00,251.43,252.46,251.39,252.06,27816.0,240.8471,241.8337,240.8088,241.4506,27816.0
2023-08-16 13:00:00,252.05,252.1,251.66,251.88,23227.0,241.441,241.4889,241.0674,241.2781,23227.0
2023-08-16 13:30:00,251.84,252.47,251.68,252.32,14299.0,241.2398,241.8433,241.0866,241.6996,14299.0
2023-08-16 14:00:00,252.26,252.26,251.18,252.06,26467.0,241.6421,241.6421,240.6076,241.4506,26467.0
2023-08-16 14:30:00,252.11,252.28,251.48,251.68,29026.0,241.4985,241.6613,240.895,241.0866,29026.0
2023-08-16 15:00:00,251.64,251.64,250.4,250.53,23123.0,241.0482,241.0482,239.8604,239.985,23123.0
2023-08-16 15:30:00,250.42,251.44,250.35,250.85,107549.0,239.8796,240.8567,239.8125,240.2915,107549.0
2023-08-17 09:30:00,252.17,252.84,251.28,251.95,52768.0,241.5559,242.1977,240.7034,241.3452,52768.0
2023-08-17 10:00:00,251.9,252.59,251.56,252.59,27186.0,241.2973,241.9583,240.9716,241.9583,27186.0
2023-08-17 10:30:00,252.51,252.53,251.54,251.54,20545.0,241.8816,241.9008,240.9525,240.9525,20545.0
2023-08-17 11:00:00,251.53,251.72,250.96,251.18,20728.0,240.9429,241.1249,240.3969,240.6076,20728.0
2023-08-17 11:30:00,251.26,251.61,251.0,251.46,36026.0,240.6842,241.0195,240.4352,240.8758,36026.0
2023-08-17 12:00:00,251.47,251.93,251.35,251.74,14953.0,240.8854,241.326,240.7705,241.144,14953.0
2023-08-17 12:30:00,251.82,251.87,251.39,251.8,8722.0,241.2207,241.2686,240.8088,241.2015,8722.0
2023-08-17 13:00:00,251.79,251.83,251.2,251.32,11659.0,241.1919,241.2302,240.6268,240.7417,11659.0
2023-08-17 13:30:00,251.29,251.31,250.74,250.97,25316.0,240.713,240.7321,240.1861,240.4064,25316.0
2023-08-17 14:00:00,250.97,250.97,250.25,250.53,20328.0,240.4064,240.4064,239.7168,239.985,20328.0
2023-08-17 14:30:00,250.44,250.44,249.78,249.96,28395.0,239.8988,239.8988,239.2665,239.439,28395.0
2023-08-17 15:00:00,249.89,250.37,249.43,250.29,35551.0,239.3719,239.8317,238.9313,239.7551,35551.0
2023-08-17 15:30:00,250.28,250.63,249.88,250.28,142939.0,239.7455,240.0808,239.3623,239.7455,142939.0
2023-08-18 09:30:00,248.87,251.75,248.63,250.95,95994.0,238.3948,241.1536,238.1649,240.3873,95994.0
2023-08-18 10:00:00,250.93,251.48,250.3,250.49,27097.0,240.3681,240.895,239.7646,239.9467,27097.0
2023-08-18 10:30:00,250.49,251.53,250.2,251.43,28540.0,239.9467,240.9429,239.6689,240.8471,28540.0
2023-08-18 11:00:00,251.46,251.73,251.15,251.26,34780.0,240.8758,241.1345,240.5789,240.6842,34780.0
2023-08-18 11:30:00,251.18,251.72,251.08,251.72,19769.0,240.6076,241.1249,240.5118,241.1249,19769.0
2023-08-18 12:00:00,251.67,251.76,250.93,250.93,11892.0,241.077,241.1632,240.3681,240.3681,11892.0
2023-08-18 12:30:00,250.95,251.09,250.64,250.81,13477.0,240.3873,240.5214,240.0903,240.2532,13477.0
2023-08-18 13:00:00,250.66,250.96,250.21,250.56,22782.0,240.1095,240.3969,239.6784,240.0137,22782.0
2023-08-18 13:30:00,250.61,250.84,250.27,250.65,18383.0,240.0616,240.2819,239.7359,240.0999,18383.0
2023-08-18 14:00:00,250.74,250.84,250.19,250.61,17806.0,240.1861,240.2819,239.6593,240.0616,17806.0
2023-08-18 14:30:00,250.6,250.98,250.59,250.7,19698.0,240.052,240.416,240.0424,240.1478,19698.0
2023-08-18 15:00:00,250.65,250.91,250.5,250.86,29365.0,240.0999,240.349,239.9562,240.3011,29365.0
2023-08-18 15:30:00,250.86,251.47,250.54,250.99,142405.0,240.3011,240.8854,239.9945,240.4256,142405.0
2023-08-21 09:30:00,250.38,251.65,250.34,251.36,50096.0,239.8413,241.0578,239.803,240.78,50096.0
2023-08-21 10:00:00,251.44,251.87,250.38,250.38,30999.0,240.8567,241.2686,239.8413,239.8413,30999.0
2023-08-21 10:30:00,250.33,250.98,250.1,250.79,44170.0,239.7934,240.416,239.5731,240.234,44170.0
2023-08-21 11:00:00,250.73,251.03,250.27,250.39,24121.0,240.1765,240.4639,239.7359,239.8509,24121.0
2023-08-21 11:30:00,250.5,250.87,249.91,250.08,25633.0,239.9562,240.3107,239.3911,239.5539,25633.0
2023-08-21 12:00:00,250.08,250.93,250.05,250.83,21115.0,239.5539,240.3681,239.5252,240.2723,21115.0
2023-08-21 12:30:00,250.87,251.05,250.52,251.05,15384.0,240.3107,240.4831,239.9754,240.4831,15384.0
2023-08-21 13:00:00,251.0,251.62,251.0,251.57,8961.0,240.4352,241.0291,240.4352,240.9812,8961.0
2023-08-21 13:30:00,251.61,251.76,251.34,251.46,8492.0,241.0195,241.1632,240.7609,240.8758,8492.0
2023-08-21 14:00:00,251.49,251.91,251.37,251.57,24423.0,240.9046,241.3069,240.7896,240.9812,24423.0
2023-08-21 14:30:00,251.62,252.0,251.52,251.81,14646.0,241.0291,241.3931,240.9333,241.2111,14646.0
2023-08-21 15:00:00,251.83,252.12,251.78,251.97,29914.0,241.2302,241.508,241.1824,241.3644,29914.0
2023-08-21 15:30:00,251.94,252.34,250.86,251.09,125685.0,241.3356,241.7188,240.3011,240.5214,125685.0
2023-08-22 09:30:00,250.88,252.03,250.62,251.28,30688.0,240.3202,241.4218,240.0712,240.7034,30688.0
2023-08-22 10:00:00,251.34,251.41,250.74,251.22,16494.0,240.7609,240.8279,240.1861,240.6459,16494.0
2023-08-22 10:30:00,251.21,251.21,250.36,250.69,24679.0,240.6363,240.6363,239.8221,240.1382,24679.0
2023-08-22 11:00:00,250.69,250.82,250.03,250.51,29856.0,240.1382,240.2628,239.506,239.9658,29856.0
2023-08-22 11:30:00,250.55,250.69,250.04,250.32,19775.0,240.0041,240.1382,239.5156,239.7838,19775.0
2023-08-22 12:00:00,250.25,250.38,249.87,250.38,21162.0,239.7168,239.8413,239.3527,239.8413,21162.0
2023-08-22 12:30:00,250.39,250.63,250.08,250.09,11430.0,239.8509,240.0808,239.5539,239.5635,11430.0
2023-08-22 13:00:00,250.12,250.21,249.78,250.17,18265.0,239.5922,239.6784,239.2665,239.6401,18265.0
2023-08-22 13:30:00,250.12,250.15,249.82,249.89,17543.0,239.5922,239.621,239.3049,239.3719,17543.0
2023-08-22 14:00:00,249.84,249.95,249.43,249.87,15376.0,239.324,239.4294,238.9313,239.3527,15376.0
2023-08-22 14:30:00,249.97,250.06,249.17,249.69,28029.0,239.4485,239.5347,238.6822,239.1803,28029.0
2023-08-22 15:00:00,249.77,250.05,249.55,249.71,26039.0,239.257,239.5252,239.0462,239.1995,26039.0
2023-08-22 15:30:00,249.71,249.71,248.91,249.52,101144.0,239.1995,239.1995,238.4332,239.0175,101144.0
2023-08-23 09:30:00,250.02,251.08,250.02,250.59,32514.0,239.4964,240.5118,239.4964,240.0424,32514.0
2023-08-23 10:00:00,250.61,251.03,250.45,250.56,21348.0,240.0616,240.4639,239.9083,240.0137,21348.0
2023-08-23 10:30:00,250.63,251.16,250.44,250.93,18818.0,240.0808,240.5884,239.8988,240.3681,18818.0
2023-08-23 11:00:00,250.94,251.1,250.36,250.95,15708.0,240.3777,240.531,239.8221,240.3873,15708.0
2023-08-23 11:30:00,250.85,251.01,250.16,250.47,42233.0,240.2915,240.4448,239.6305,239.9275,42233.0
2023-08-23 12:00:00,250.35,250.37,249.86,250.09,21136.0,239.8125,239.8317,239.3432,239.5635,21136.0
2023-08-23 12:30:00,250.09,250.79,249.93,250.53,21625.0,239.5635,240.234,239.4102,239.985,21625.0
2023-08-23 13:00:00,250.46,251.08,250.46,250.95,15689.0,239.9179,240.5118,239.9179,240.3873,15689.0
2023-08-23 13:30:00,250.96,251.21,250.92,251.21,10508.0,240.3969,240.6363,240.3586,240.6363,10508.0
2023-08-23 14:00:00,251.29,251.47,251.14,251.43,13881.0,240.713,240.8854,240.5693,240.8471,13881.0
2023-08-23 14:30:00,251.45,251.45,251.19,251.38,16349.0,240.8662,240.8662,240.6172,240.7992,16349.0
2023-08-23 15:00:00,251.36,251.37,250.96,251.07,23627.0,240.78,240.7896,240.3969,240.5022,23627.0
2023-08-23 15:30:00,251.05,251.52,250.55,250.93,74324.0,240.4831,240.9333,240.0041,240.3681,74324.0
2023-08-24 09:30:00,251.87,253.63,251.45,253.3,44903.0,241.2686,242.9545,240.8662,242.6384,44903.0
2023-08-24 10:00:00,253.29,253.32,251.42,251.46,19247.0,242.6288,242.6575,240.8375,240.8758,19247.0
2023-08-24 10:30:00,251.51,251.67,250.75,251.07,49328.0,240.9237,241.077,240.1957,240.5022,49328.0
2023-08-24 11:00:00,251.09,251.57,250.76,251.57,28987.0,240.5214,240.9812,240.2053,240.9812,28987.0
2023-08-24 11:30:00,251.52,251.6,250.79,251.12,38547.0,240.9333,241.0099,240.234,240.5501,38547.0
2023-08-24 12:00:00,251.09,251.29,250.88,250.92,20885.0,240.5214,240.713,240.3202,240.3586,20885.0
2023-08-24 12:30:00,251.07,251.46,251.07,251.24,13727.0,240.5022,240.8758,240.5022,240.6651,13727.0
2023-08-24 13:00:00,251.29,251.33,250.79,250.79,10836.0,240.713,240.7513,240.234,240.234,10836.0
2023-08-24 13:30:00,250.79,251.01,250.53,250.7,12714.0,240.234,240.4448,239.985,240.1478,12714.0
2023-08-24 14:00:00,250.74,251.18,250.57,250.9,19032.0,240.1861,240.6076,240.0233,240.3394,19032.0
2023-08-24 14:30:00,250.87,250.95,250.62,250.83,13396.0,240.3107,240.3873,240.0712,240.2723,13396.0
2023-08-24 15:00:00,250.91,250.98,250.58,250.71,29031.0,240.349,240.416,240.0329,240.1574,29031.0
2023-08-24 15:30:00,250.78,250.84,249.68,249.79,145916.0,240.2244,240.2819,239.1707,239.2761,145916.0
2023-08-25 09:30:00,251.37,253.2,251.28,252.02,35741.0,240.7896,242.5426,240.7034,241.4123,35741.0
2023-08-25 10:00:00,251.89,253.04,251.35,251.73,36477.0,241.2877,242.3893,240.7705,241.1345,36477.0
2023-08-25 10:30:00,251.63,251.84,250.62,251.04,44537.0,241.0387,241.2398,240.0712,240.4735,44537.0
2023-08-25 11:00:00,251.08,252.33,250.74,252.33,14267.0,240.5118,241.7092,240.1861,241.7092,14267.0
2023-08-25 11:30:00,252.15,252.47,251.16,251.52,15906.0,241.5368,241.8433,240.5884,240.9333,15906.0
2023-08-25 12:00:00,251.52,252.54,251.52,252.42,13766.0,240.9333,241.9104,240.9333,241.7954,13766.0
2023-08-25 12:30:00,252.43,252.82,252.02,252.52,11896.0,241.805,242.1786,241.4123,241.8912,11896.0
2023-08-25 13:00:00,252.63,252.76,251.92,252.09,11368.0,241.9966,242.1211,241.3165,241.4793,11368.0
2023-08-25 13:30:00,252.18,252.46,251.75,252.46,17257.0,241.5655,241.8337,241.1536,241.8337,17257.0
2023-08-25 14:00:00,252.52,253.29,252.38,253.22,17087.0,241.8912,242.6288,241.7571,242.5617,17087.0
2023-08-25 14:30:00,253.28,253.69,253.16,253.64,20103.0,242.6192,243.012,242.5043,242.9641,20103.0
2023-08-25 15:00:00,253.73,254.15,253.49,253.93,42027.0,243.0503,243.4526,242.8204,243.2419,42027.0
2023-08-25 15:30:00,253.96,254.04,252.95,253.09,102560.0,243.2706,243.3472,242.3031,242.4372,102560.0
2023-08-28 09:30:00,254.51,255.55,253.88,255.07,51862.0,243.7974,244.7937,243.194,244.3339,51862.0
2023-08-28 10:00:00,255.13,255.6,254.79,255.6,48836.0,244.3913,244.8416,244.0657,244.8416,48836.0
2023-08-28 10:30:00,255.7,255.78,254.61,255.03,23696.0,244.9374,245.014,243.8932,244.2956,23696.0
2023-08-28 11:00:00,255.02,255.02,254.01,254.23,36246.0,244.286,244.286,243.3185,243.5292,36246.0
2023-08-28 11:30:00,254.3,254.67,254.0,254.36,29873.0,243.5963,243.9507,243.3089,243.6538,29873.0
2023-08-28 12:00:00,254.35,254.56,254.2,254.44,15038.0,243.6442,243.8453,243.5005,243.7304,15038.0
2023-08-28 12:30:00,254.44,254.84,254.17,254.8,16676.0,243.7304,244.1136,243.4718,244.0752,16676.0
2023-08-28 13:00:00,254.77,255.12,254.39,254.47,12218.0,244.0465,244.3818,243.6825,243.7591,12218.0
2023-08-28 13:30:00,254.57,254.57,253.44,253.58,10707.0,243.8549,243.8549,242.7725,242.9066,10707.0
2023-08-28 14:00:00,253.54,253.76,253.34,253.65,11312.0,242.8683,243.079,242.6767,242.9736,11312.0
2023-08-28 14:30:00,253.52,253.98,253.44,253.97,10482.0,242.8491,243.2898,242.7725,243.2802,10482.0
2023-08-28 15:00:00,253.91,254.2,253.66,253.95,13345.0,243.2227,243.5005,242.9832,243.261,13345.0
2023-08-28 15:30:00,253.94,254.6,253.88,254.5,60822.0,243.2514,243.8837,243.194,243.7879,60822.0
2023-08-29 09:30:00,253.88,254.89,253.49,254.15,27810.0,243.194,244.1615,242.8204,243.4526,27810.0
2023-08-29 10:00:00,254.4,255.6,254.3,255.28,50553.0,243.6921,244.8416,243.5963,244.535,50553.0
2023-08-29 10:30:00,255.33,255.46,253.68,253.69,30531.0,244.5829,244.7075,243.0024,243.012,30531.0
2023-08-29 11:00:00,253.66,253.87,252.94,253.38,39639.0,242.9832,243.1844,242.2935,242.715,39639.0
2023-08-29 11:30:00,253.39,253.81,253.26,253.46,36981.0,242.7246,243.1269,242.6001,242.7916,36981.0
2023-08-29 12:00:00,253.45,254.12,253.43,253.87,22143.0,242.7821,243.4239,242.7629,243.1844,22143.0
2023-08-29 12:30:00,253.88,254.13,253.26,253.62,22353.0,243.194,243.4334,242.6001,242.9449,22353.0
2023-08-29 13:00:00,253.65,253.68,253.25,253.47,20808.0,242.9736,243.0024,242.5905,242.8012,20808.0
2023-08-29 13:30:00,253.51,253.87,253.44,253.67,18229.0,242.8395,243.1844,242.7725,242.9928,18229.0
2023-08-29 14:00:00,253.59,253.85,253.39,253.65,18644.0,242.9162,243.1652,242.7246,242.9736,18644.0
2023-08-29 14:30:00,253.62,253.87,253.39,253.5,17630.0,242.9449,243.1844,242.7246,242.83,17630.0
2023-08-29 15:00:00,253.43,254.05,253.28,253.97,28085.0,242.7629,243.3568,242.6192,243.2802,28085.0
2023-08-29 15:30:00,253.92,254.63,253.84,254.27,97040.0,243.2323,243.9124,243.1556,243.5675,97040.0
2023-08-30 09:30:00,254.78,256.19,254.05,255.45,34748.0,244.0561,245.4067,243.3568,244.6979,34748.0
2023-08-30 10:00:00,255.57,255.82,254.48,254.56,46945.0,244.8128,245.0523,243.7687,243.8453,46945.0
2023-08-30 10:30:00,254.58,255.2,254.54,254.9,25162.0,243.8645,244.4584,243.8262,244.171,25162.0
2023-08-30 11:00:00,254.85,254.85,254.29,254.55,18889.0,244.1231,244.1231,243.5867,243.8358,18889.0
2023-08-30 11:30:00,254.5,254.85,254.3,254.46,15492.0,243.7879,244.1231,243.5963,243.7495,15492.0
2023-08-30 12:00:00,254.48,254.48,253.7,253.83,20581.0,243.7687,243.7687,243.0215,243.1461,20581.0
2023-08-30 12:30:00,253.82,254.15,253.64,254.02,15451.0,243.1365,243.4526,242.9641,243.3281,15451.0
2023-08-30 13:00:00,254.1,254.31,253.98,254.04,12216.0,243.4047,243.6059,243.2898,243.3472,12216.0
2023-08-30 13:30:00,254.0,254.36,254.0,254.29,12732.0,243.3089,243.6538,243.3089,243.5867,12732.0
2023-08-30 14:00:00,254.37,254.37,254.02,254.03,13512.0,243.6633,243.6633,243.3281,243.3376,13512.0
2023-08-30 14:30:00,253.92,254.31,253.92,254.09,18321.0,243.2323,243.6059,243.2323,243.3951,18321.0
2023-08-30 15:00:00,254.16,254.59,254.08,254.5,13819.0,243.4622,243.8741,243.3855,243.7879,13819.0
2023-08-30 15:30:00,254.55,255.07,254.41,254.93,114323.0,243.8358,244.3339,243.7017,244.1998,114323.0
2023-08-31 09:30:00,255.46,256.43,255.29,256.35,42064.0,244.7075,245.6366,244.5446,245.56,42064.0
2023-08-31 10:00:00,256.36,256.4,255.39,255.48,23731.0,245.5696,245.6079,244.6404,244.7266,23731.0
2023-08-31 10:30:00,255.48,255.53,254.71,255.0,16522.0,244.7266,244.7745,243.989,244.2668,16522.0
2023-08-31 11:00:00,255.0,255.0,254.23,254.39,15251.0,244.2668,244.2668,243.5292,243.6825,15251.0
2023-08-31 11:30:00,254.38,254.6,254.12,254.48,16286.0,243.6729,243.8837,243.4239,243.7687,16286.0
2023-08-31 12:00:00,254.48,254.96,254.32,254.96,12654.0,243.7687,244.2285,243.6154,244.2285,12654.0
2023-08-31 12:30:00,254.96,255.04,254.65,254.98,9324.0,244.2285,244.3051,243.9316,244.2477,9324.0
2023-08-31 13:00:00,254.95,255.34,254.77,254.9,12378.0,244.2189,244.5925,244.0465,244.171,12378.0
2023-08-31 13:30:00,254.94,255.28,254.94,255.19,12537.0,244.2093,244.535,244.2093,244.4488,12537.0
2023-08-31 14:00:00,255.25,255.37,255.04,255.15,16231.0,244.5063,244.6212,244.3051,244.4105,16231.0
2023-08-31 14:30:00,255.14,255.39,254.44,254.56,17043.0,244.4009,244.6404,243.7304,243.8453,17043.0
2023-08-31 15:00:00,254.63,254.94,254.42,254.84,18789.0,243.9124,244.2093,243.7112,244.1136,18789.0
2023-08-31 15:30:00,254.89,255.07,254.0,254.58,133885.0,244.1615,244.3339,243.3089,243.8645,133885.0
2023-09-01 09:30:00,254.91,256.76,254.79,255.65,118408.0,244.1806,245.9527,244.0657,244.8895,118408.0
2023-09-01 10:00:00,255.38,256.53,255.16,256.03,30629.0,244.6308,245.7324,244.4201,245.2535,30629.0
2023-09-01 10:30:00,255.9,255.91,255.17,255.54,25307.0,245.1289,245.1385,244.4297,244.7841,25307.0
2023-09-01 11:00:00,255.46,255.75,254.73,254.9,18598.0,244.7075,244.9853,244.0082,244.171,18598.0
2023-09-01 11:30:00,254.96,254.96,254.05,254.26,52222.0,244.2285,244.2285,243.3568,243.558,52222.0
2023-09-01 12:00:00,254.23,254.92,254.14,254.7,17440.0,243.5292,244.1902,243.443,243.9794,17440.0
2023-09-01 12:30:00,254.77,254.99,254.59,254.9,9741.0,244.0465,244.2572,243.8741,244.171,9741.0
2023-09-01 13:00:00,255.0,255.24,254.75,255.17,14282.0,244.2668,244.4967,244.0273,244.4297,14282.0
2023-09-01 13:30:00,255.15,255.22,254.74,255.08,23128.0,244.4105,244.4776,244.0178,244.3435,23128.0
2023-09-01 14:00:00,255.08,255.23,254.88,255.17,24234.0,244.3435,244.4871,244.1519,244.4297,24234.0
2023-09-01 14:30:00,255.17,255.56,254.97,255.46,12284.0,244.4297,244.8032,244.2381,244.7075,12284.0
2023-09-01 15:00:00,255.51,256.03,255.47,255.95,15112.0,244.7554,245.2535,244.717,245.1768,15112.0
2023-09-01 15:30:00,255.96,256.03,255.62,255.76,64140.0,245.1864,245.2535,244.8607,244.9948,64140.0
2023-09-05 09:30:00,253.71,255.57,250.32,252.28,199831.0,243.0311,244.8128,239.7838,241.6613,199831.0
2023-09-05 10:00:00,252.53,252.99,250.77,252.1,70310.0,241.9008,242.3414,240.2149,241.4889,70310.0
2023-09-05 10:30:00,252.09,253.11,251.78,252.94,88888.0,241.4793,242.4564,241.1824,242.2935,88888.0
2023-09-05 11:00:00,253.02,253.79,252.71,253.1,56986.0,242.3702,243.1078,242.0732,242.4468,56986.0
2023-09-05 11:30:00,253.13,253.54,252.67,252.77,31605.0,242.4755,242.8683,242.0349,242.1307,31605.0
2023-09-05 12:00:00,252.91,252.91,252.18,252.54,22928.0,242.2648,242.2648,241.5655,241.9104,22928.0
2023-09-05 12:30:00,252.58,253.05,252.34,252.92,22367.0,241.9487,242.3989,241.7188,242.2744,22367.0
2023-09-05 13:00:00,252.93,253.0,252.39,252.76,22242.0,242.2839,242.351,241.7667,242.1211,22242.0
2023-09-05 13:30:00,252.68,253.22,252.48,253.2,25097.0,242.0445,242.5617,241.8529,242.5426,25097.0
2023-09-05 14:00:00,253.24,253.36,252.9,253.29,22586.0,242.5809,242.6958,242.2552,242.6288,22586.0
2023-09-05 14:30:00,253.47,253.9,253.37,253.62,22401.0,242.8012,243.2131,242.7054,242.9449,22401.0
2023-09-05 15:00:00,253.63,253.68,252.91,253.09,26994.0,242.9545,243.0024,242.2648,242.4372,26994.0
2023-09-05 15:30:00,253.03,253.6,252.59,252.89,90335.0,242.3797,242.9257,241.9583,242.2456,90335.0
2023-09-06 09:30:00,252.58,252.67,251.45,252.23,45769.0,241.9487,242.0349,240.8662,241.6134,45769.0
2023-09-06 10:00:00,252.14,252.35,251.14,251.26,43756.0,241.5272,241.7284,240.5693,240.6842,43756.0
2023-09-06 10:30:00,251.26,251.39,250.65,251.06,30068.0,240.6842,240.8088,240.0999,240.4927,30068.0
2023-09-06 11:00:00,251.01,251.54,250.74,251.07,34779.0,240.4448,240.9525,240.1861,240.5022,34779.0
2023-09-06 11:30:00,251.08,251.24,250.82,251.0,22847.0,240.5118,240.6651,240.2628,240.4352,22847.0
2023-09-06 12:00:00,250.99,251.22,250.83,250.87,25660.0,240.4256,240.6459,240.2723,240.3107,25660.0
2023-09-06 12:30:00,250.88,250.88,250.18,250.22,14592.0,240.3202,240.3202,239.6497,239.688,14592.0
2023-09-06 13:00:00,250.09,250.55,249.9,250.5,36275.0,239.5635,240.0041,239.3815,239.9562,36275.0
2023-09-06 13:30:00,250.55,250.66,250.26,250.47,14660.0,240.0041,240.1095,239.7263,239.9275,14660.0
2023-09-06 14:00:00,250.45,250.57,250.14,250.36,21229.0,239.9083,240.0233,239.6114,239.8221,21229.0
2023-09-06 14:30:00,250.43,250.86,250.4,250.81,20196.0,239.8892,240.3011,239.8604,240.2532,20196.0
2023-09-06 15:00:00,250.77,251.21,250.56,251.18,32947.0,240.2149,240.6363,240.0137,240.6076,32947.0
2023-09-06 15:30:00,251.19,251.42,250.73,251.03,117979.0,240.6172,240.8375,240.1765,240.4639,117979.0
2023-09-07 09:30:00,250.46,251.59,249.8,250.2,51434.0,241.1169,242.2048,240.4815,240.8666,51434.0
2023-09-07 10:00:00,250.18,250.82,249.98,250.18,42580.0,240.8474,241.4635,240.6548,240.8474,42580.0
2023-09-07 10:30:00,250.17,250.85,250.17,250.54,15638.0,240.8377,241.4924,240.8377,241.1939,15638.0
2023-09-07 11:00:00,250.54,250.7,249.91,250.27,20114.0,241.1939,241.348,240.5874,240.934,20114.0
2023-09-07 11:30:00,250.29,250.64,249.91,250.09,18774.0,240.9533,241.2902,240.5874,240.7607,18774.0
2023-09-07 12:00:00,250.12,250.94,250.12,250.88,16730.0,240.7896,241.579,240.7896,241.5213,16730.0
2023-09-07 12:30:00,250.96,251.14,250.87,250.92,12518.0,241.5983,241.7716,241.5116,241.5598,12518.0
2023-09-07 13:00:00,250.96,251.09,250.79,251.04,13100.0,241.5983,241.7234,241.4346,241.6753,13100.0
2023-09-07 13:30:00,251.0,251.08,250.66,250.81,9991.0,241.6368,241.7138,241.3095,241.4539,9991.0
2023-09-07 14:00:00,250.85,250.96,250.39,250.41,9915.0,241.4924,241.5983,241.0495,241.0688,9915.0
2023-09-07 14:30:00,250.43,250.58,250.26,250.38,18050.0,241.088,241.2325,240.9244,241.0399,18050.0
2023-09-07 15:00:00,250.42,250.5,250.08,250.3,20742.0,241.0784,241.1554,240.7511,240.9629,20742.0
2023-09-07 15:30:00,250.25,250.33,249.89,250.13,88556.0,240.9148,240.9918,240.5682,240.7992,88556.0
2023-09-08 09:30:00,251.28,251.38,250.29,251.23,31247.0,241.9063,242.0026,240.9533,241.8582,31247.0
2023-09-08 10:00:00,251.31,251.31,250.75,251.11,12997.0,241.9352,241.9352,241.3961,241.7427,12997.0
2023-09-08 10:30:00,251.18,251.23,250.84,250.96,11620.0,241.8101,241.8582,241.4828,241.5983,11620.0
2023-09-08 11:00:00,250.92,251.05,250.56,250.9,20173.0,241.5598,241.6849,241.2132,241.5405,20173.0
2023-09-08 11:30:00,250.99,251.39,250.71,250.83,19575.0,241.6272,242.0122,241.3576,241.4731,19575.0
2023-09-08 12:00:00,250.8,251.04,250.58,250.66,20403.0,241.4442,241.6753,241.2325,241.3095,20403.0
2023-09-08 12:30:00,250.56,250.66,250.17,250.3,15909.0,241.2132,241.3095,240.8377,240.9629,15909.0
2023-09-08 13:00:00,250.18,250.32,249.92,250.03,22390.0,240.8474,240.9821,240.5971,240.703,22390.0
2023-09-08 13:30:00,250.02,250.16,249.93,250.09,23666.0,240.6933,240.8281,240.6067,240.7607,23666.0
2023-09-08 14:00:00,250.08,250.38,249.53,249.54,16384.0,240.7511,241.0399,240.2216,240.2312,16384.0
2023-09-08 14:30:00,249.52,249.62,249.23,249.49,23558.0,240.212,240.3083,239.9328,240.1831,23558.0
2023-09-08 15:00:00,249.43,249.57,249.15,249.36,19767.0,240.1253,240.2601,239.8558,240.058,19767.0
2023-09-08 15:30:00,249.33,249.53,248.86,249.38,97509.0,240.0291,240.2216,239.5766,240.0772,97509.0
2023-09-11 09:30:00,249.41,249.89,248.72,248.92,49290.0,240.1061,240.5682,239.4418,239.6344,49290.0
2023-09-11 10:00:00,248.79,249.15,248.23,248.69,42713.0,239.5092,239.8558,238.9701,239.413,42713.0
2023-09-11 10:30:00,248.76,248.83,248.35,248.58,22198.0,239.4803,239.5477,239.0856,239.3071,22198.0
2023-09-11 11:00:00,248.49,248.49,247.69,248.01,21372.0,239.2204,239.2204,238.4503,238.7583,21372.0
2023-09-11 11:30:00,248.02,248.04,247.72,247.8,9498.0,238.7679,238.7872,238.4791,238.5562,9498.0
2023-09-11 12:00:00,247.77,248.15,247.46,247.55,20728.0,238.5273,238.8931,238.2288,238.3155,20728.0
2023-09-11 12:30:00,247.58,247.76,247.1,247.48,16974.0,238.3444,238.5176,237.8823,238.2481,16974.0
2023-09-11 13:00:00,247.44,247.59,246.89,247.49,19628.0,238.2096,238.354,237.6801,238.2577,19628.0
2023-09-11 13:30:00,247.5,247.93,247.43,247.76,42055.0,238.2673,238.6813,238.2,238.5176,42055.0
2023-09-11 14:00:00,247.91,248.06,247.67,247.81,13207.0,238.6621,238.8065,238.431,238.5658,13207.0
2023-09-11 14:30:00,247.84,247.9,247.66,247.71,12811.0,238.5947,238.6524,238.4214,238.4695,12811.0
2023-09-11 15:00:00,247.74,247.94,247.6,247.76,16304.0,238.4984,238.6909,238.3636,238.5176,16304.0
2023-09-11 15:30:00,247.76,248.3,247.75,248.17,131659.0,238.5176,239.0375,238.508,238.9124,131659.0
2023-09-12 09:30:00,247.05,248.68,246.9,247.59,45623.0,237.8341,239.4033,237.6897,238.354,45623.0
2023-09-12 10:00:00,247.59,248.35,247.52,248.08,25746.0,238.354,239.0856,238.2866,238.8257,25746.0
2023-09-12 10:30:00,248.03,248.03,247.52,247.64,19971.0,238.7776,238.7776,238.2866,238.4021,19971.0
2023-09-12 11:00:00,247.6,247.72,247.31,247.71,20397.0,238.3636,238.4791,238.0844,238.4695,20397.0
2023-09-12 11:30:00,247.73,247.82,247.37,247.62,15798.0,238.4888,238.5754,238.1422,238.3829,15798.0
2023-09-12 12:00:00,247.67,247.75,247.46,247.56,15533.0,238.431,238.508,238.2288,238.3251,15533.0
2023-09-12 12:30:00,247.55,247.86,247.53,247.82,19363.0,238.3155,238.6139,238.2962,238.5754,19363.0
2023-09-12 13:00:00,247.84,248.52,247.77,248.33,24162.0,238.5947,239.2493,238.5273,239.0664,24162.0
2023-09-12 13:30:00,248.38,248.39,248.09,248.15,17009.0,239.1145,239.1241,238.8353,238.8931,17009.0
2023-09-12 14:00:00,248.13,248.24,247.99,248.19,16286.0,238.8738,238.9797,238.7391,238.9316,16286.0
2023-09-12 14:30:00,248.09,248.36,248.06,248.09,17666.0,238.8353,239.0953,238.8065,238.8353,17666.0
2023-09-12 15:00:00,248.06,248.26,247.57,247.72,28927.0,238.8065,238.999,238.3347,238.4791,28927.0
2023-09-12 15:30:00,247.71,248.27,247.7,247.96,122033.0,238.4695,239.0086,238.4599,238.7102,122033.0
2023-09-13 09:30:00,247.64,247.72,247.0,247.7,31054.0,238.4021,238.4791,237.786,238.4599,31054.0
2023-09-13 10:00:00,247.7,247.77,246.95,247.21,29719.0,238.4599,238.5273,237.7379,237.9882,29719.0
2023-09-13 10:30:00,247.21,247.71,247.07,247.62,41280.0,237.9882,238.4695,237.8534,238.3829,41280.0
2023-09-13 11:00:00,247.62,248.76,247.57,248.24,30403.0,238.3829,239.4803,238.3347,238.9797,30403.0
2023-09-13 11:30:00,248.34,248.85,248.27,248.57,41260.0,239.076,239.567,239.0086,239.2974,41260.0
2023-09-13 12:00:00,248.77,248.79,248.28,248.55,30179.0,239.49,239.5092,239.0182,239.2782,30179.0
2023-09-13 12:30:00,248.67,249.13,248.57,248.97,21461.0,239.3937,239.8365,239.2974,239.6825,21461.0
2023-09-13 13:00:00,248.91,249.02,248.47,248.5,25955.0,239.6247,239.7306,239.2012,239.23,25955.0
2023-09-13 13:30:00,248.48,248.76,248.42,248.47,21436.0,239.2108,239.4803,239.153,239.2012,21436.0
2023-09-13 14:00:00,248.52,248.65,248.36,248.48,10643.0,239.2493,239.3744,239.0953,239.2108,10643.0
2023-09-13 14:30:00,248.47,248.47,247.63,247.92,15812.0,239.2012,239.2012,238.3925,238.6717,15812.0
2023-09-13 15:00:00,247.86,247.86,247.48,247.55,17144.0,238.6139,238.6139,238.2481,238.3155,17144.0
2023-09-13 15:30:00,247.57,248.15,247.48,247.83,102551.0,238.3347,238.8931,238.2481,238.585,102551.0
2023-09-14 09:30:00,248.43,248.74,247.72,247.75,32007.0,239.1627,239.4611,238.4791,238.508,32007.0
2023-09-14 10:00:00,247.79,247.84,246.35,246.49,38089.0,238.5465,238.5947,237.1602,237.295,38089.0
2023-09-14 10:30:00,246.46,247.7,246.46,247.42,34548.0,237.2661,238.4599,237.2661,238.1903,34548.0
2023-09-14 11:00:00,247.38,247.82,247.23,247.33,28151.0,238.1518,238.5754,238.0074,238.1037,28151.0
2023-09-14 11:30:00,247.37,247.86,247.14,247.75,17150.0,238.1422,238.6139,237.9208,238.508,17150.0
2023-09-14 12:00:00,247.67,248.12,247.48,247.74,30710.0,238.431,238.8642,238.2481,238.4984,30710.0
2023-09-14 12:30:00,247.78,248.43,247.67,248.37,15879.0,238.5369,239.1627,238.431,239.1049,15879.0
2023-09-14 13:00:00,248.37,248.4,248.07,248.18,11054.0,239.1049,239.1338,238.8161,238.922,11054.0
2023-09-14 13:30:00,248.25,248.46,248.16,248.35,11512.0,238.9894,239.1915,238.9027,239.0856,11512.0
2023-09-14 14:00:00,248.32,248.32,248.0,248.04,21120.0,239.0568,239.0568,238.7487,238.7872,21120.0
2023-09-14 14:30:00,248.02,248.27,247.84,247.93,33422.0,238.7679,239.0086,238.5947,238.6813,33422.0
2023-09-14 15:00:00,247.91,248.46,247.88,248.19,24210.0,238.6621,239.1915,238.6332,238.9316,24210.0
2023-09-14 15:30:00,248.19,248.63,247.93,248.25,121166.0,238.9316,239.3552,238.6813,238.9894,121166.0
2023-09-15 09:30:00,247.7,248.7,247.29,247.96,621317.0,238.4599,239.4226,238.0652,238.7102,621317.0
2023-09-15 10:00:00,248.31,248.91,247.91,248.44,27287.0,239.0471,239.6247,238.6621,239.1723,27287.0
2023-09-15 10:30:00,248.39,248.78,247.13,247.35,24389.0,239.1241,239.4996,237.9111,238.1229,24389.0
2023-09-15 11:00:00,247.35,247.43,246.65,246.93,18747.0,238.1229,238.2,237.4491,237.7186,18747.0
2023-09-15 11:30:00,246.88,247.0,246.22,246.59,34026.0,237.6705,237.786,237.0351,237.3913,34026.0
2023-09-15 12:00:00,246.52,246.72,246.06,246.42,19363.0,237.3239,237.5164,236.8811,237.2276,19363.0
2023-09-15 12:30:00,246.43,246.81,246.38,246.51,11419.0,237.2373,237.6031,237.1891,237.3143,11419.0
2023-09-15 13:00:00,246.53,246.53,245.69,245.75,13278.0,237.3335,237.3335,236.5249,236.5826,13278.0
2023-09-15 13:30:00,245.67,246.16,245.54,245.93,13473.0,236.5056,236.9773,236.3805,236.7559,13473.0
2023-09-15 14:00:00,245.94,245.97,245.45,245.52,26457.0,236.7655,236.7944,236.2938,236.3612,26457.0
2023-09-15 14:30:00,245.55,245.91,245.44,245.78,21784.0,236.3901,236.7367,236.2842,236.6115,21784.0
2023-09-15 15:00:00,245.75,245.76,245.24,245.39,26173.0,236.5826,236.5923,236.0917,236.2361,26173.0
2023-09-15 15:30:00,245.39,245.53,244.69,245.28,131181.0,236.2361,236.3708,235.5622,236.1302,131181.0
2023-09-18 09:30:00,245.79,247.32,245.7,247.32,38160.0,236.6211,238.0941,236.5345,238.0941,38160.0
2023-09-18 10:00:00,247.34,247.49,246.92,247.22,30730.0,238.1133,238.2577,237.709,237.9978,30730.0
2023-09-18 10:30:00,247.31,247.85,247.23,247.8,22184.0,238.0844,238.6043,238.0074,238.5562,22184.0
2023-09-18 11:00:00,247.79,247.92,247.16,247.33,25444.0,238.5465,238.6717,237.94,238.1037,25444.0
2023-09-18 11:30:00,247.4,247.72,247.38,247.63,17765.0,238.1711,238.4791,238.1518,238.3925,17765.0
2023-09-18 12:00:00,247.65,247.86,247.56,247.74,17784.0,238.4118,238.6139,238.3251,238.4984,17784.0
2023-09-18 12:30:00,247.84,247.87,247.54,247.55,17910.0,238.5947,238.6235,238.3059,238.3155,17910.0
2023-09-18 13:00:00,247.54,247.84,247.42,247.7,17596.0,238.3059,238.5947,238.1903,238.4599,17596.0
2023-09-18 13:30:00,247.74,248.14,247.47,247.47,22624.0,238.4984,238.8835,238.2385,238.2385,22624.0
2023-09-18 14:00:00,247.45,247.65,247.3,247.35,28743.0,238.2192,238.4118,238.0748,238.1229,28743.0
2023-09-18 14:30:00,247.32,247.53,246.85,246.99,27011.0,238.0941,238.2962,237.6416,237.7764,27011.0
2023-09-18 15:00:00,246.98,247.17,246.84,247.05,33248.0,237.7667,237.9497,237.632,237.8341,33248.0
2023-09-18 15:30:00,247.04,247.37,246.64,247.29,131164.0,237.8245,238.1422,237.4394,238.0652,131164.0
2023-09-19 09:30:00,246.44,247.05,244.5,245.44,33383.0,237.2469,237.8341,235.3793,236.2842,33383.0
2023-09-19 10:00:00,245.37,245.42,244.6,245.42,25467.0,236.2168,236.2649,235.4755,236.2649,25467.0
2023-09-19 10:30:00,245.4,245.4,244.74,244.86,25475.0,236.2457,236.2457,235.6103,235.7258,25475.0
2023-09-19 11:00:00,244.79,244.84,244.16,244.41,10663.0,235.6584,235.7066,235.0519,235.2926,10663.0
2023-09-19 11:30:00,244.4,244.71,244.3,244.59,18561.0,235.283,235.5814,235.1867,235.4659,18561.0
2023-09-19 12:00:00,244.58,244.65,244.02,244.07,16566.0,235.4563,235.5237,234.9172,234.9653,16566.0
2023-09-19 12:30:00,244.08,244.52,243.97,244.37,13150.0,234.9749,235.3985,234.869,235.2541,13150.0
2023-09-19 13:00:00,244.33,244.77,244.29,244.57,12124.0,235.2156,235.6392,235.1771,235.4466,12124.0
2023-09-19 13:30:00,244.68,245.36,244.68,245.25,12585.0,235.5525,236.2072,235.5525,236.1013,12585.0
2023-09-19 14:00:00,245.24,245.32,244.86,244.89,15641.0,236.0917,236.1687,235.7258,235.7547,15641.0
2023-09-19 14:30:00,244.96,245.65,244.96,245.51,19140.0,235.8221,236.4864,235.8221,236.3516,19140.0
2023-09-19 15:00:00,245.49,245.54,245.2,245.5,18959.0,236.3323,236.3805,236.0531,236.342,18959.0
2023-09-19 15:30:00,245.56,246.23,245.53,245.94,99893.0,236.3997,237.0447,236.3708,236.7655,99893.0
2023-09-20 09:30:00,246.92,247.21,245.66,246.35,30268.0,237.709,237.9882,236.496,237.1602,30268.0
2023-09-20 10:00:00,246.34,246.5,245.77,246.22,25443.0,237.1506,237.3046,236.6019,237.0351,25443.0
2023-09-20 10:30:00,246.2,246.86,246.13,246.81,16902.0,237.0158,237.6512,236.9485,237.6031,16902.0
2023-09-20 11:00:00,246.8,246.81,246.23,246.44,12665.0,237.5935,237.6031,237.0447,237.2469,12665.0
2023-09-20 11:30:00,246.4,246.72,246.25,246.7,13108.0,237.2084,237.5164,237.064,237.4972,13108.0
2023-09-20 12:00:00,246.68,246.87,246.6,246.81,16987.0,237.4779,237.6608,237.4009,237.6031,16987.0
2023-09-20 12:30:00,246.89,246.94,246.64,246.92,15841.0,237.6801,237.7282,237.4394,237.709,15841.0
2023-09-20 13:00:00,246.97,246.97,246.53,246.53,16831.0,237.7571,237.7571,237.3335,237.3335,16831.0
2023-09-20 13:30:00,246.52,246.7,246.34,246.61,15951.0,237.3239,237.4972,237.1506,237.4105,15951.0
2023-09-20 14:00:00,246.39,246.45,245.05,245.62,23834.0,237.1988,237.2565,235.9087,236.4575,23834.0
2023-09-20 14:30:00,245.61,246.25,245.04,245.33,30966.0,236.4478,237.064,235.8991,236.1783,30966.0
2023-09-20 15:00:00,245.19,245.54,244.42,244.75,25952.0,236.0435,236.3805,235.3022,235.6199,25952.0
2023-09-20 15:30:00,244.75,244.8,243.8,243.81,118803.0,235.6199,235.6681,234.7054,234.715,118803.0
2023-09-21 09:30:00,242.63,243.09,240.76,241.1,55950.0,233.579,234.0219,231.7788,232.1061,55950.0
2023-09-21 10:00:00,241.22,242.55,241.22,241.43,36237.0,232.2216,233.502,232.2216,232.4238,36237.0
2023-09-21 10:30:00,241.45,241.51,240.56,240.62,25633.0,232.443,232.5008,231.5862,231.644,25633.0
2023-09-21 11:00:00,240.68,241.11,240.54,240.84,27022.0,231.7018,232.1157,231.567,231.8558,27022.0
2023-09-21 11:30:00,240.75,240.96,240.39,240.57,20087.0,231.7691,231.9713,231.4226,231.5959,20087.0
2023-09-21 12:00:00,240.5,240.51,239.83,239.89,22246.0,231.5285,231.5381,230.8835,230.9412,22246.0
2023-09-21 12:30:00,239.88,239.97,239.25,239.59,22072.0,230.9316,231.0182,230.3251,230.6524,22072.0
2023-09-21 13:00:00,239.54,240.3,239.51,240.18,16646.0,230.6043,231.3359,230.5754,231.2204,16646.0
2023-09-21 13:30:00,240.23,240.27,240.04,240.12,8262.0,231.2685,231.3071,231.0856,231.1626,8262.0
2023-09-21 14:00:00,240.01,240.13,239.85,239.85,17070.0,231.0567,231.1723,230.9027,230.9027,17070.0
2023-09-21 14:30:00,239.88,240.02,239.61,239.61,19626.0,230.9316,231.0664,230.6717,230.6717,19626.0
2023-09-21 15:00:00,239.6,239.72,238.96,239.01,24103.0,230.662,230.7776,230.0459,230.0941,24103.0
2023-09-21 15:30:00,239.03,239.11,238.61,238.68,107303.0,230.1133,230.1903,229.709,229.7764,107303.0
2023-09-22 09:30:00,237.62,239.57,237.62,239.3,54676.0,228.7559,230.6332,228.7559,230.3732,54676.0
2023-09-22 10:00:00,239.32,239.45,238.97,239.38,32847.0,230.3925,230.5176,230.0555,230.4503,32847.0
2023-09-22 10:30:00,239.47,240.02,239.42,239.82,14835.0,230.5369,231.0664,230.4888,230.8738,14835.0
2023-09-22 11:00:00,239.96,240.13,239.63,240.13,18422.0,231.0086,231.1723,230.6909,231.1723,18422.0
2023-09-22 11:30:00,240.05,240.21,239.86,239.9,21555.0,231.0953,231.2493,230.9123,230.9509,21555.0
2023-09-22 12:00:00,239.9,240.47,239.87,240.47,13208.0,230.9509,231.4996,230.922,231.4996,13208.0
2023-09-22 12:30:00,240.51,240.87,240.2,240.79,21809.0,231.5381,231.8847,231.2397,231.8077,21809.0
2023-09-22 13:00:00,240.8,240.83,240.07,240.08,13558.0,231.8173,231.8462,231.1145,231.1241,13558.0
2023-09-22 13:30:00,240.14,240.29,239.74,239.95,20620.0,231.1819,231.3263,230.7968,230.999,20620.0
2023-09-22 14:00:00,239.98,239.98,239.36,239.47,14226.0,231.0279,231.0279,230.431,230.5369,14226.0
2023-09-22 14:30:00,239.5,239.79,239.23,239.78,15458.0,230.5658,230.845,230.3058,230.8353,15458.0
2023-09-22 15:00:00,239.81,240.93,239.81,240.55,18234.0,230.8642,231.9424,230.8642,231.5766,18234.0
2023-09-22 15:30:00,240.61,240.62,239.28,239.31,98670.0,231.6344,231.644,230.354,230.3829,98670.0
2023-09-25 09:30:00,239.67,240.53,239.14,239.52,54937.0,230.7294,231.5574,230.2192,230.585,54937.0
2023-09-25 10:00:00,239.63,239.71,238.56,238.74,41707.0,230.6909,230.7679,229.6608,229.8341,41707.0
2023-09-25 10:30:00,238.58,238.89,238.35,238.37,23018.0,229.6801,229.9785,229.4587,229.4779,23018.0
2023-09-25 11:00:00,238.4,238.83,238.04,238.64,53242.0,229.5068,229.9208,229.1602,229.7379,53242.0
2023-09-25 11:30:00,238.68,239.4,238.64,239.14,18682.0,229.7764,230.4695,229.7379,230.2192,18682.0
2023-09-25 12:00:00,239.13,239.31,238.86,238.97,22488.0,230.2096,230.3829,229.9496,230.0555,22488.0
2023-09-25 12:30:00,238.96,239.03,238.18,238.43,16596.0,230.0459,230.1133,229.295,229.5357,16596.0
2023-09-25 13:00:00,238.42,238.77,238.32,238.48,21325.0,229.5261,229.863,229.4298,229.5838,21325.0
2023-09-25 13:30:00,238.44,239.13,238.44,239.09,17661.0,229.5453,230.2096,229.5453,230.1711,17661.0
2023-09-25 14:00:00,239.13,239.29,238.84,238.92,18927.0,230.2096,230.3636,229.9304,230.0074,18927.0
2023-09-25 14:30:00,238.91,239.39,238.88,239.08,19773.0,229.9978,230.4599,229.9689,230.1614,19773.0
2023-09-25 15:00:00,239.05,239.55,238.64,239.46,31939.0,230.1326,230.6139,229.7379,230.5273,31939.0
2023-09-25 15:30:00,239.42,240.08,239.31,240.03,150291.0,230.4888,231.1241,230.3829,231.076,150291.0
2023-09-26 09:30:00,238.58,239.31,238.4,238.78,48017.0,229.6801,230.3829,229.5068,229.8726,48017.0
2023-09-26 10:00:00,238.86,238.95,237.72,238.18,45428.0,229.9496,230.0363,228.8522,229.295,45428.0
2023-09-26 10:30:00,238.19,238.41,237.86,237.99,87353.0,229.3046,229.5164,228.987,229.1121,87353.0
2023-09-26 11:00:00,238.08,238.12,237.39,237.39,22836.0,229.1987,229.2373,228.5345,228.5345,22836.0
2023-09-26 11:30:00,237.38,237.7,237.28,237.39,35751.0,228.5249,228.8329,228.4286,228.5345,35751.0
2023-09-26 12:00:00,237.44,237.7,237.17,237.57,21184.0,228.5826,228.8329,228.3227,228.7078,21184.0
2023-09-26 12:30:00,237.56,237.74,237.4,237.59,20898.0,228.6981,228.8714,228.5441,228.727,20898.0
2023-09-26 13:00:00,237.59,237.82,237.24,237.25,29652.0,228.727,228.9484,228.3901,228.3997,29652.0
2023-09-26 13:30:00,237.23,237.37,236.92,237.25,32912.0,228.3805,228.5152,228.082,228.3997,32912.0
2023-09-26 14:00:00,237.21,237.41,236.98,237.19,38815.0,228.3612,228.5537,228.1398,228.3419,38815.0
2023-09-26 14:30:00,237.2,237.25,236.54,236.81,44655.0,228.3516,228.3997,227.7162,227.9761,44655.0
2023-09-26 15:00:00,236.81,236.82,236.13,236.49,51034.0,227.9761,227.9857,227.3215,227.6681,51034.0
2023-09-26 15:30:00,236.56,237.31,236.47,237.24,171946.0,227.7354,228.4575,227.6488,228.3901,171946.0
2023-09-27 09:30:00,237.78,240.12,236.83,239.8,211205.0,228.9099,231.1626,227.9954,230.8546,211205.0
2023-09-27 10:00:00,239.91,241.55,239.69,241.4,105546.0,230.9605,232.5393,230.7487,232.3949,105546.0
2023-09-27 10:30:00,241.35,242.14,241.1,241.44,79765.0,232.3468,233.1073,232.1061,232.4334,79765.0
2023-09-27 11:00:00,241.42,243.17,241.33,242.9,65023.0,232.4142,234.0989,232.3275,233.8389,65023.0
2023-09-27 11:30:00,242.9,243.14,241.91,241.96,60058.0,233.8389,234.07,232.8859,232.934,60058.0
2023-09-27 12:00:00,242.01,242.3,241.62,242.16,56864.0,232.9821,233.2613,232.6067,233.1265,56864.0
2023-09-27 12:30:00,242.16,243.0,242.16,242.41,59428.0,233.1265,233.9352,233.1265,233.3672,59428.0
2023-09-27 13:00:00,242.43,242.6,241.46,241.55,40421.0,233.3865,233.5501,232.4527,232.5393,40421.0
2023-09-27 13:30:00,241.55,241.79,241.04,241.74,37871.0,232.5393,232.7703,232.0483,232.7222,37871.0
2023-09-27 14:00:00,241.74,242.07,241.21,242.07,41276.0,232.7222,233.0399,232.212,233.0399,41276.0
2023-09-27 14:30:00,242.08,242.84,242.08,242.68,62531.0,233.0495,233.7812,233.0495,233.6271,62531.0
2023-09-27 15:00:00,242.69,243.6,242.68,242.91,61414.0,233.6368,234.5128,233.6271,233.8486,61414.0
2023-09-27 15:30:00,242.82,242.88,241.68,242.65,237525.0,233.7619,233.8197,232.6645,233.5983,237525.0
2023-09-28 09:30:00,242.58,244.23,242.29,244.0,60512.0,233.5309,235.1193,233.2517,234.8979,60512.0
2023-09-28 10:00:00,244.06,244.13,242.9,243.03,30174.0,234.9557,235.0231,233.8389,233.9641,30174.0
2023-09-28 10:30:00,242.86,242.91,242.41,242.72,28670.0,233.8004,233.8486,233.3672,233.6657,28670.0
2023-09-28 11:00:00,242.61,243.06,242.43,243.01,26326.0,233.5598,233.993,233.3865,233.9448,26326.0
2023-09-28 11:30:00,243.04,243.99,243.04,243.82,23349.0,233.9737,234.8883,233.9737,234.7246,23349.0
2023-09-28 12:00:00,243.87,244.4,243.55,244.37,28539.0,234.7728,235.283,234.4647,235.2541,28539.0
2023-09-28 12:30:00,244.38,244.39,243.55,243.6,26025.0,235.2637,235.2734,234.4647,234.5128,26025.0
2023-09-28 13:00:00,243.68,243.76,242.83,242.9,26950.0,234.5898,234.6669,233.7716,233.8389,26950.0
2023-09-28 13:30:00,242.9,242.95,242.47,242.61,17107.0,233.8389,233.8871,233.425,233.5598,17107.0
2023-09-28 14:00:00,242.68,242.75,242.31,242.59,17699.0,233.6271,233.6945,233.271,233.5405,17699.0
2023-09-28 14:30:00,242.57,242.57,241.86,242.34,19665.0,233.5213,233.5213,232.8377,233.2998,19665.0
2023-09-28 15:00:00,242.37,243.84,242.25,243.75,38103.0,233.3287,234.7439,233.2132,234.6572,38103.0
2023-09-28 15:30:00,243.72,243.78,242.99,243.36,139451.0,234.6284,234.6861,233.9256,234.2818,139451.0
2023-09-29 09:30:00,244.0,244.0,242.6,243.09,46926.0,234.8979,234.8979,233.5501,234.0219,46926.0
2023-09-29 10:00:00,243.03,243.19,241.71,241.71,49605.0,233.9641,234.1181,232.6933,232.6933,49605.0
2023-09-29 10:30:00,241.74,243.14,241.72,242.79,26085.0,232.7222,234.07,232.703,233.733,26085.0
2023-09-29 11:00:00,242.95,243.37,242.45,242.69,16058.0,233.8871,234.2914,233.4057,233.6368,16058.0
2023-09-29 11:30:00,242.71,242.71,241.15,241.83,31221.0,233.656,233.656,232.1542,232.8089,31221.0
2023-09-29 12:00:00,241.79,242.0,241.41,241.64,11307.0,232.7703,232.9725,232.4045,232.6259,11307.0
2023-09-29 12:30:00,241.72,241.86,241.03,241.18,18232.0,232.703,232.8377,232.0387,232.1831,18232.0
2023-09-29 13:00:00,241.14,241.14,240.26,240.65,13754.0,232.1446,232.1446,231.2974,231.6729,13754.0
2023-09-29 13:30:00,240.74,240.84,240.15,240.16,11988.0,231.7595,231.8558,231.1915,231.2012,11988.0
2023-09-29 14:00:00,240.14,240.32,239.85,239.86,19241.0,231.1819,231.3552,230.9027,230.9123,19241.0
2023-09-29 14:30:00,239.81,240.95,239.63,240.95,14226.0,230.8642,231.9617,230.6909,231.9617,14226.0
2023-09-29 15:00:00,241.01,241.17,240.19,240.49,22951.0,232.0194,232.1735,231.23,231.5188,22951.0
2023-09-29 15:30:00,240.46,241.16,239.95,240.65,141058.0,231.49,232.1639,230.999,231.6729,141058.0
2023-10-02 09:30:00,240.58,240.58,238.92,239.33,38789.0,231.6055,231.6055,230.0074,230.4021,38789.0
2023-10-02 10:00:00,239.23,240.41,239.14,239.86,30856.0,230.3058,231.4418,230.2192,230.9123,30856.0
2023-10-02 10:30:00,239.8,239.88,239.06,239.75,18158.0,230.8546,230.9316,230.1422,230.8064,18158.0
2023-10-02 11:00:00,239.79,240.95,239.59,240.73,21518.0,230.845,231.9617,230.6524,231.7499,21518.0
2023-10-02 11:30:00,240.82,240.82,238.81,239.06,31424.0,231.8365,231.8365,229.9015,230.1422,31424.0
2023-10-02 12:00:00,239.05,239.06,238.36,238.76,19947.0,230.1326,230.1422,229.4683,229.8534,19947.0
2023-10-02 12:30:00,238.63,238.78,238.04,238.22,17724.0,229.7282,229.8726,229.1602,229.3335,17724.0
2023-10-02 13:00:00,238.19,239.06,238.11,238.88,12989.0,229.3046,230.1422,229.2276,229.9689,12989.0
2023-10-02 13:30:00,238.94,239.01,238.44,238.44,14304.0,230.0267,230.0941,229.5453,229.5453,14304.0
2023-10-02 14:00:00,238.49,239.35,238.49,238.62,20328.0,229.5935,230.4214,229.5935,229.7186,20328.0
2023-10-02 14:30:00,238.64,238.9,238.43,238.46,20020.0,229.7379,229.9882,229.5357,229.5646,20020.0
2023-10-02 15:00:00,238.47,238.79,238.05,238.69,31550.0,229.5742,229.8823,229.1699,229.786,31550.0
2023-10-02 15:30:00,238.66,239.61,238.64,239.43,101676.0,229.7571,230.6717,229.7379,230.4984,101676.0
2023-10-03 09:30:00,238.91,240.56,238.91,240.22,50823.0,229.9978,231.5862,229.9978,231.2589,50823.0
2023-10-03 10:00:00,240.04,240.04,238.4,238.4,45695.0,231.0856,231.0856,229.5068,229.5068,45695.0
2023-10-03 10:30:00,238.39,239.8,238.28,239.8,32147.0,229.4972,230.8546,229.3913,230.8546,32147.0
2023-10-03 11:00:00,239.67,240.03,239.52,239.73,22793.0,230.7294,231.076,230.585,230.7872,22793.0
2023-10-03 11:30:00,239.67,239.72,238.88,239.35,18759.0,230.7294,230.7776,229.9689,230.4214,18759.0
2023-10-03 12:00:00,239.45,239.86,239.15,239.41,26161.0,230.5176,230.9123,230.2288,230.4791,26161.0
2023-10-03 12:30:00,239.43,239.48,239.07,239.26,13280.0,230.4984,230.5465,230.1518,230.3347,13280.0
2023-10-03 13:00:00,239.29,239.72,239.29,239.38,17712.0,230.3636,230.7776,230.3636,230.4503,17712.0
2023-10-03 13:30:00,239.42,239.49,239.08,239.22,20175.0,230.4888,230.5561,230.1614,230.2962,20175.0
2023-10-03 14:00:00,239.15,239.79,238.99,239.76,45593.0,230.2288,230.845,230.0748,230.8161,45593.0
2023-10-03 14:30:00,239.71,239.83,239.5,239.67,29607.0,230.7679,230.8835,230.5658,230.7294,29607.0
2023-10-03 15:00:00,239.6,239.79,239.3,239.48,28285.0,230.662,230.845,230.3732,230.5465,28285.0
2023-10-03 15:30:00,239.48,240.51,239.31,240.48,103722.0,230.5465,231.5381,230.3829,231.5092,103722.0
2023-10-04 09:30:00,241.29,241.99,240.07,240.75,37475.0,232.289,232.9629,231.1145,231.7691,37475.0
2023-10-04 10:00:00,240.67,241.25,239.88,239.89,37321.0,231.6921,232.2505,230.9316,230.9412,37321.0
2023-10-04 10:30:00,240.06,241.27,239.94,240.43,23942.0,231.1049,232.2697,230.9894,231.4611,23942.0
2023-10-04 11:00:00,240.39,241.59,240.26,241.45,25915.0,231.4226,232.5778,231.2974,232.443,25915.0
2023-10-04 11:30:00,241.32,242.57,241.31,242.5,24181.0,232.3179,233.5213,232.3083,233.4539,24181.0
2023-10-04 12:00:00,242.38,242.82,242.06,242.72,23858.0,233.3383,233.7619,233.0303,233.6657,23858.0
2023-10-04 12:30:00,242.82,242.97,242.11,242.29,74218.0,233.7619,233.9063,233.0784,233.2517,74218.0
2023-10-04 13:00:00,242.41,242.41,241.94,242.18,17497.0,233.3672,233.3672,232.9148,233.1458,17497.0
2023-10-04 13:30:00,242.12,242.25,241.88,242.03,17546.0,233.088,233.2132,232.857,233.0014,17546.0
2023-10-04 14:00:00,242.07,242.46,241.85,242.37,22774.0,233.0399,233.4154,232.8281,233.3287,22774.0
2023-10-04 14:30:00,242.44,243.0,242.23,242.92,26103.0,233.3961,233.9352,233.1939,233.8582,26103.0
2023-10-04 15:00:00,242.94,243.84,242.9,243.82,49581.0,233.8775,234.7439,233.8389,234.7246,49581.0
2023-10-04 15:30:00,243.89,244.35,243.64,244.06,183224.0,234.792,235.2349,234.5513,234.9557,183224.0
2023-10-05 09:30:00,244.51,244.92,243.27,243.52,38833.0,235.3889,235.7836,234.1951,234.4358,38833.0
2023-10-05 10:00:00,243.48,243.48,242.32,243.09,26300.0,234.3973,234.3973,233.2806,234.0219,26300.0
2023-10-05 10:30:00,243.07,243.34,241.76,241.9,20210.0,234.0026,234.2625,232.7415,232.8762,20210.0
2023-10-05 11:00:00,241.81,242.2,241.48,241.55,15174.0,232.7896,233.1651,232.4719,232.5393,15174.0
2023-10-05 11:30:00,241.59,242.21,241.1,241.77,27265.0,232.5778,233.1747,232.1061,232.7511,27265.0
2023-10-05 12:00:00,241.84,242.62,241.67,242.54,20795.0,232.8185,233.5694,232.6548,233.4924,20795.0
2023-10-05 12:30:00,242.61,242.62,241.74,241.93,12880.0,233.5598,233.5694,232.7222,232.9051,12880.0
2023-10-05 13:00:00,241.97,242.39,241.73,242.28,8930.0,232.9436,233.348,232.7126,233.2421,8930.0
2023-10-05 13:30:00,242.21,242.75,242.06,242.68,16560.0,233.1747,233.6945,233.0303,233.6271,16560.0
2023-10-05 14:00:00,242.75,243.12,242.69,243.12,18281.0,233.6945,234.0507,233.6368,234.0507,18281.0
2023-10-05 14:30:00,243.14,243.56,243.12,243.47,21011.0,234.07,234.4743,234.0507,234.3877,21011.0
2023-10-05 15:00:00,243.46,243.54,243.27,243.52,23809.0,234.3781,234.4551,234.1951,234.4358,23809.0
2023-10-05 15:30:00,243.5,243.62,243.26,243.37,65413.0,234.4166,234.5321,234.1855,234.2914,65413.0
2023-10-06 09:30:00,242.15,242.68,240.27,242.68,41453.0,233.1169,233.6271,231.3071,233.6271,41453.0
2023-10-06 10:00:00,242.59,243.6,241.47,243.54,53694.0,233.5405,234.5128,232.4623,234.4551,53694.0
2023-10-06 10:30:00,243.69,244.48,243.68,243.91,26149.0,234.5995,235.36,234.5898,234.8113,26149.0
2023-10-06 11:00:00,243.97,244.51,243.6,244.19,23302.0,234.869,235.3889,234.5128,235.0808,23302.0
2023-10-06 11:30:00,244.13,246.35,244.12,246.35,23699.0,235.0231,237.1602,235.0134,237.1602,23699.0
2023-10-06 12:00:00,246.3,246.59,246.1,246.41,28101.0,237.1121,237.3913,236.9196,237.218,28101.0
2023-10-06 12:30:00,246.39,246.53,246.04,246.31,24162.0,237.1988,237.3335,236.8618,237.1217,24162.0
2023-10-06 13:00:00,246.3,246.91,246.3,246.75,28506.0,237.1121,237.6994,237.1121,237.5453,28506.0
2023-10-06 13:30:00,246.76,247.04,246.56,246.62,19514.0,237.555,237.8245,237.3624,237.4202,19514.0
2023-10-06 14:00:00,246.59,247.06,246.33,247.02,21345.0,237.3913,237.8438,237.141,237.8053,21345.0
2023-10-06 14:30:00,247.05,247.65,246.99,247.27,17608.0,237.8341,238.4118,237.7764,238.0459,17608.0
2023-10-06 15:00:00,247.37,247.51,246.86,247.29,29024.0,238.1422,238.277,237.6512,238.0652,29024.0
2023-10-06 15:30:00,247.34,247.59,246.38,246.38,136384.0,238.1133,238.354,237.1891,237.1891,136384.0
2023-10-09 09:30:00,245.78,247.63,245.3,247.5,40136.0,236.6115,238.3925,236.1494,238.2673,40136.0
2023-10-09 10:00:00,247.41,247.58,246.49,246.94,32713.0,238.1807,238.3444,237.295,237.7282,32713.0
2023-10-09 10:30:00,247.03,247.63,246.96,247.23,39849.0,237.8149,238.3925,237.7475,238.0074,39849.0
2023-10-09 11:00:00,247.3,248.07,247.3,248.06,17290.0,238.0748,238.8161,238.0748,238.8065,17290.0
2023-10-09 11:30:00,248.17,248.5,247.94,248.38,17254.0,238.9124,239.23,238.6909,239.1145,17254.0
2023-10-09 12:00:00,248.29,248.61,248.14,248.22,16790.0,239.0279,239.3359,238.8835,238.9605,16790.0
2023-10-09 12:30:00,248.24,248.5,248.2,248.27,14027.0,238.9797,239.23,238.9412,239.0086,14027.0
2023-10-09 13:00:00,248.31,248.73,248.27,248.66,16861.0,239.0471,239.4515,239.0086,239.3841,16861.0
2023-10-09 13:30:00,248.79,249.7,248.73,249.67,15808.0,239.5092,240.3853,239.4515,240.3564,15808.0
2023-10-09 14:00:00,249.68,249.95,249.59,249.95,14725.0,240.366,240.626,240.2794,240.626,14725.0
2023-10-09 14:30:00,249.94,250.23,249.76,250.05,35197.0,240.6163,240.8955,240.443,240.7222,35197.0
2023-10-09 15:00:00,250.13,250.4,249.93,250.16,17649.0,240.7992,241.0592,240.6067,240.8281,17649.0
2023-10-09 15:30:00,250.15,250.42,249.79,250.23,101853.0,240.8185,241.0784,240.4719,240.8955,101853.0
2023-10-10 09:30:00,250.18,250.52,248.72,250.23,56521.0,240.8474,241.1747,239.4418,240.8955,56521.0
2023-10-10 10:00:00,250.09,250.79,250.02,250.77,37338.0,240.7607,241.4346,240.6933,241.4154,37338.0
2023-10-10 10:30:00,250.78,251.15,250.22,250.37,55261.0,241.425,241.7812,240.8859,241.0303,55261.0
2023-10-10 11:00:00,250.34,251.06,250.25,250.96,47598.0,241.0014,241.6945,240.9148,241.5983,47598.0
2023-10-10 11:30:00,250.99,251.3,250.71,250.88,29220.0,241.6272,241.9256,241.3576,241.5213,29220.0
2023-10-10 12:00:00,250.88,250.95,250.5,250.78,32419.0,241.5213,241.5886,241.1554,241.425,32419.0
2023-10-10 12:30:00,250.74,250.75,250.01,250.18,28704.0,241.3865,241.3961,240.6837,240.8474,28704.0
2023-10-10 13:00:00,250.14,250.14,249.22,249.46,41436.0,240.8089,240.8089,239.9232,240.1542,41436.0
2023-10-10 13:30:00,249.46,249.5,249.08,249.16,28715.0,240.1542,240.1927,239.7884,239.8654,28715.0
2023-10-10 14:00:00,249.13,249.2,248.63,248.73,43498.0,239.8365,239.9039,239.3552,239.4515,43498.0
2023-10-10 14:30:00,248.76,248.82,247.69,247.84,58374.0,239.4803,239.5381,238.4503,238.5947,58374.0
2023-10-10 15:00:00,247.83,248.95,247.77,248.81,51452.0,238.585,239.6633,238.5273,239.5285,51452.0
2023-10-10 15:30:00,248.82,249.59,248.59,249.18,124703.0,239.5381,240.2794,239.3167,239.8847,124703.0
2023-10-11 09:30:00,249.82,249.92,247.82,248.34,57529.0,240.5008,240.5971,238.5754,239.076,57529.0
2023-10-11 10:00:00,248.33,248.62,247.88,248.58,40303.0,239.0664,239.3456,238.6332,239.3071,40303.0
2023-10-11 10:30:00,248.61,249.45,248.54,249.2,30278.0,239.3359,240.1446,239.2685,239.9039,30278.0
2023-10-11 11:00:00,249.24,249.66,248.76,248.83,38904.0,239.9424,240.3468,239.4803,239.5477,38904.0
2023-10-11 11:30:00,248.81,248.93,248.06,248.34,24406.0,239.5285,239.644,238.8065,239.076,24406.0
2023-10-11 12:00:00,248.36,248.37,247.42,247.57,27639.0,239.0953,239.1049,238.1903,238.3347,27639.0
2023-10-11 12:30:00,247.51,248.0,247.51,248.0,14642.0,238.277,238.7487,238.277,238.7487,14642.0
2023-10-11 13:00:00,248.04,248.13,247.63,247.96,13459.0,238.7872,238.8738,238.3925,238.7102,13459.0
2023-10-11 13:30:00,248.01,248.44,247.72,248.38,14130.0,238.7583,239.1723,238.4791,239.1145,14130.0
2023-10-11 14:00:00,248.45,248.99,248.21,248.76,17542.0,239.1819,239.7018,238.9509,239.4803,17542.0
2023-10-11 14:30:00,248.77,249.14,248.72,248.91,23227.0,239.49,239.8462,239.4418,239.6247,23227.0
2023-10-11 15:00:00,248.97,249.41,248.92,249.39,20974.0,239.6825,240.1061,239.6344,240.0868,20974.0
2023-10-11 15:30:00,249.37,249.83,249.25,249.58,108271.0,240.0676,240.5104,239.9521,240.2698,108271.0
2023-10-12 09:30:00,250.61,250.82,249.4,249.64,40977.0,241.2613,241.4635,240.0965,240.3275,40977.0
2023-10-12 10:00:00,249.48,250.16,249.21,249.44,42937.0,240.1735,240.8281,239.9136,240.135,42937.0
2023-10-12 10:30:00,249.41,250.01,249.2,249.95,30754.0,240.1061,240.6837,239.9039,240.626,30754.0
2023-10-12 11:00:00,249.88,249.9,249.33,249.33,15281.0,240.5586,240.5778,240.0291,240.0291,15281.0
2023-10-12 11:30:00,249.18,249.23,248.85,249.16,18659.0,239.8847,239.9328,239.567,239.8654,18659.0
2023-10-12 12:00:00,249.24,249.86,249.04,249.68,20420.0,239.9424,240.5393,239.7499,240.366,20420.0
2023-10-12 12:30:00,249.71,249.71,248.99,249.15,13256.0,240.3949,240.3949,239.7018,239.8558,13256.0
2023-10-12 13:00:00,249.11,249.11,247.63,247.77,19600.0,239.8173,239.8173,238.3925,238.5273,19600.0
2023-10-12 13:30:00,247.77,247.95,247.28,247.28,19929.0,238.5273,238.7006,238.0556,238.0556,19929.0
2023-10-12 14:00:00,247.29,247.61,247.02,247.25,38882.0,238.0652,238.3732,237.8053,238.0267,38882.0
2023-10-12 14:30:00,247.2,247.62,247.12,247.18,74334.0,237.9785,238.3829,237.9015,237.9593,74334.0
2023-10-12 15:00:00,247.21,247.35,246.3,246.37,137528.0,237.9882,238.1229,237.1121,237.1795,137528.0
2023-10-12 15:30:00,246.36,247.8,246.34,247.63,194995.0,237.1699,238.5562,237.1506,238.3925,194995.0
2023-10-13 09:30:00,248.5,249.54,248.15,248.68,33619.0,239.23,240.2312,238.8931,239.4033,33619.0
2023-10-13 10:00:00,248.56,248.85,248.08,248.11,30549.0,239.2878,239.567,238.8257,238.8546,30549.0
2023-10-13 10:30:00,248.13,248.55,246.05,246.3,61762.0,238.8738,239.2782,236.8714,237.1121,61762.0
2023-10-13 11:00:00,246.3,246.45,245.9,246.23,83198.0,237.1121,237.2565,236.727,237.0447,83198.0
2023-10-13 11:30:00,246.2,246.53,245.75,245.92,44912.0,237.0158,237.3335,236.5826,236.7463,44912.0
2023-10-13 12:00:00,245.92,247.17,245.84,246.96,148530.0,236.7463,237.9497,236.6693,237.7475,148530.0
2023-10-13 12:30:00,247.01,247.08,246.12,246.35,16952.0,237.7956,237.863,236.9388,237.1602,16952.0
2023-10-13 13:00:00,246.45,246.45,245.87,245.92,19617.0,237.2565,237.2565,236.6982,236.7463,19617.0
2023-10-13 13:30:00,245.86,246.51,245.34,246.3,11529.0,236.6885,237.3143,236.1879,237.1121,11529.0
2023-10-13 14:00:00,246.36,246.66,246.23,246.39,15601.0,237.1699,237.4587,237.0447,237.1988,15601.0
2023-10-13 14:30:00,246.6,246.92,246.34,246.82,13572.0,237.4009,237.709,237.1506,237.6127,13572.0
2023-10-13 15:00:00,246.78,247.26,246.55,246.62,19050.0,237.5742,238.0363,237.3528,237.4202,19050.0
2023-10-13 15:30:00,246.68,247.61,246.3,247.5,99445.0,237.4779,238.3732,237.1121,238.2673,99445.0
2023-10-16 09:30:00,248.91,249.49,247.73,248.28,32235.0,239.6247,240.1831,238.4888,239.0182,32235.0
2023-10-16 10:00:00,248.38,248.88,247.67,248.79,25883.0,239.1145,239.5959,238.431,239.5092,25883.0
2023-10-16 10:30:00,248.88,249.91,248.83,249.85,28655.0,239.5959,240.5874,239.5477,240.5297,28655.0
2023-10-16 11:00:00,249.87,250.11,249.6,249.74,10876.0,240.5489,240.78,240.289,240.4238,10876.0
2023-10-16 11:30:00,249.77,249.77,249.16,249.53,22788.0,240.4527,240.4527,239.8654,240.2216,22788.0
2023-10-16 12:00:00,249.53,249.87,249.43,249.86,15972.0,240.2216,240.5489,240.1253,240.5393,15972.0
2023-10-16 12:30:00,249.87,249.96,249.57,249.75,14516.0,240.5489,240.6356,240.2601,240.4334,14516.0
2023-10-16 13:00:00,249.77,249.96,248.67,249.16,18540.0,240.4527,240.6356,239.3937,239.8654,18540.0
2023-10-16 13:30:00,249.26,249.9,249.13,249.68,20599.0,239.9617,240.5778,239.8365,240.366,20599.0
2023-10-16 14:00:00,249.74,249.84,249.32,249.32,12090.0,240.4238,240.5201,240.0195,240.0195,12090.0
2023-10-16 14:30:00,249.28,249.58,249.21,249.58,15306.0,239.9809,240.2698,239.9136,240.2698,15306.0
2023-10-16 15:00:00,249.56,249.9,249.48,249.9,22733.0,240.2505,240.5778,240.1735,240.5778,22733.0
2023-10-16 15:30:00,249.91,249.93,249.06,249.25,127924.0,240.5874,240.6067,239.7692,239.9521,127924.0
2023-10-17 09:30:00,250.4,250.4,248.47,249.45,72153.0,241.0592,241.0592,239.2012,240.1446,72153.0
2023-10-17 10:00:00,249.35,249.93,248.62,249.83,44035.0,240.0483,240.6067,239.3456,240.5104,44035.0
2023-10-17 10:30:00,249.83,250.03,249.18,249.21,28375.0,240.5104,240.703,239.8847,239.9136,28375.0
2023-10-17 11:00:00,249.27,249.7,249.27,249.56,15394.0,239.9713,240.3853,239.9713,240.2505,15394.0
2023-10-17 11:30:00,249.59,250.41,249.5,249.82,16859.0,240.2794,241.0688,240.1927,240.5008,16859.0
2023-10-17 12:00:00,249.95,250.11,249.39,249.64,17254.0,240.626,240.78,240.0868,240.3275,17254.0
2023-10-17 12:30:00,249.64,249.72,248.91,249.03,10820.0,240.3275,240.4045,239.6247,239.7403,10820.0
2023-10-17 13:00:00,248.97,249.22,248.88,249.01,11000.0,239.6825,239.9232,239.5959,239.721,11000.0
2023-10-17 13:30:00,249.01,249.12,248.54,248.68,15556.0,239.721,239.8269,239.2685,239.4033,15556.0
2023-10-17 14:00:00,248.59,248.94,248.45,248.63,14906.0,239.3167,239.6536,239.1819,239.3552,14906.0
2023-10-17 14:30:00,248.65,248.72,248.09,248.19,14343.0,239.3744,239.4418,238.8353,238.9316,14343.0
2023-10-17 15:00:00,248.05,248.88,248.05,248.81,24807.0,238.7968,239.5959,238.7968,239.5285,24807.0
2023-10-17 15:30:00,248.87,249.39,248.73,249.35,79771.0,239.5862,240.0868,239.4515,240.0483,79771.0
2023-10-18 09:30:00,249.57,250.34,248.91,249.14,65788.0,240.2601,241.0014,239.6247,239.8462,65788.0
2023-10-18 10:00:00,249.12,249.61,248.64,248.83,34353.0,239.8269,240.2986,239.3648,239.5477,34353.0
2023-10-18 10:30:00,248.81,249.3,248.25,249.3,22402.0,239.5285,240.0002,238.9894,240.0002,22402.0
2023-10-18 11:00:00,249.36,249.81,249.05,249.39,21353.0,240.058,240.4912,239.7595,240.0868,21353.0
2023-10-18 11:30:00,249.34,249.55,248.92,249.41,22740.0,240.0387,240.2409,239.6344,240.1061,22740.0
2023-10-18 12:00:00,249.47,250.0,248.88,249.09,20024.0,240.1639,240.6741,239.5959,239.798,20024.0
2023-10-18 12:30:00,249.09,249.31,248.8,249.11,11745.0,239.798,240.0098,239.5189,239.8173,11745.0
2023-10-18 13:00:00,249.01,250.25,248.91,249.52,16262.0,239.721,240.9148,239.6247,240.212,16262.0
2023-10-18 13:30:00,249.49,249.49,248.49,249.41,16973.0,240.1831,240.1831,239.2204,240.1061,16973.0
2023-10-18 14:00:00,249.46,250.03,249.17,249.19,17809.0,240.1542,240.703,239.875,239.8943,17809.0
2023-10-18 14:30:00,249.31,249.64,248.68,248.95,17683.0,240.0098,240.3275,239.4033,239.6633,17683.0
2023-10-18 15:00:00,248.94,248.94,248.26,248.36,21808.0,239.6536,239.6536,238.999,239.0953,21808.0
2023-10-18 15:30:00,248.42,248.74,247.85,248.32,96788.0,239.153,239.4611,238.6043,239.0568,96788.0
2023-10-19 09:30:00,248.08,248.49,247.0,247.57,30979.0,238.8257,239.2204,237.786,238.3347,30979.0
2023-10-19 10:00:00,247.87,247.87,246.18,246.25,24226.0,238.6235,238.6235,236.9966,237.064,24226.0
2023-10-19 10:30:00,246.3,246.79,246.07,246.45,14127.0,237.1121,237.5838,236.8907,237.2565,14127.0
2023-10-19 11:00:00,246.4,247.73,246.32,247.42,33723.0,237.2084,238.4888,237.1314,238.1903,33723.0
2023-10-19 11:30:00,247.46,248.24,247.26,247.9,18379.0,238.2288,238.9797,238.0363,238.6524,18379.0
2023-10-19 12:00:00,247.86,249.5,247.57,247.67,20549.0,238.6139,240.1927,238.3347,238.431,20549.0
2023-10-19 12:30:00,247.72,248.64,246.32,248.58,23428.0,238.4791,239.3648,237.1314,239.3071,23428.0
2023-10-19 13:00:00,248.76,249.4,248.16,248.4,16101.0,239.4803,240.0965,238.9027,239.1338,16101.0
2023-10-19 13:30:00,248.47,248.68,247.37,247.52,23020.0,239.2012,239.4033,238.1422,238.2866,23020.0
2023-10-19 14:00:00,247.46,247.86,247.21,247.36,15253.0,238.2288,238.6139,237.9882,238.1326,15253.0
2023-10-19 14:30:00,247.25,247.25,246.16,246.28,21903.0,238.0267,238.0267,236.9773,237.0929,21903.0
2023-10-19 15:00:00,246.33,246.61,245.64,245.87,40326.0,237.141,237.4105,236.4767,236.6982,40326.0
2023-10-19 15:30:00,245.92,246.53,245.67,246.01,93112.0,236.7463,237.3335,236.5056,236.8329,93112.0
2023-10-20 09:30:00,246.3,246.6,244.62,244.7,143172.0,237.1121,237.4009,235.4948,235.5718,143172.0
2023-10-20 10:00:00,244.51,244.95,244.06,244.13,16139.0,235.3889,235.8125,234.9557,235.0231,16139.0
2023-10-20 10:30:00,244.12,244.62,243.6,243.6,20989.0,235.0134,235.4948,234.5128,234.5128,20989.0
2023-10-20 11:00:00,243.74,244.09,243.25,243.4,31492.0,234.6476,234.9846,234.1759,234.3203,31492.0
2023-10-20 11:30:00,243.38,243.89,242.93,243.68,33737.0,234.301,234.792,233.8678,234.5898,33737.0
2023-10-20 12:00:00,243.65,243.76,243.01,243.53,13484.0,234.561,234.6669,233.9448,234.4454,13484.0
2023-10-20 12:30:00,243.38,243.89,243.3,243.89,23026.0,234.301,234.792,234.224,234.792,23026.0
2023-10-20 13:00:00,243.69,244.02,243.36,243.9,17094.0,234.5995,234.9172,234.2818,234.8016,17094.0
2023-10-20 13:30:00,243.91,243.98,243.41,243.79,17073.0,234.8113,234.8787,234.3299,234.6957,17073.0
2023-10-20 14:00:00,243.78,243.81,242.63,242.73,32680.0,234.6861,234.715,233.579,233.6753,32680.0
2023-10-20 14:30:00,242.6,243.12,242.52,242.6,32595.0,233.5501,234.0507,233.4731,233.5501,32595.0
2023-10-20 15:00:00,242.66,243.05,242.33,242.78,32774.0,233.6079,233.9833,233.2902,233.7234,32774.0
2023-10-20 15:30:00,242.8,242.86,241.45,241.68,150935.0,233.7427,233.8004,232.443,232.6645,150935.0
2023-10-23 09:30:00,241.68,242.36,240.82,242.35,40989.0,232.6645,233.3191,231.8365,233.3095,40989.0
2023-10-23 10:00:00,242.3,243.23,241.87,242.86,29748.0,233.2613,234.1566,232.8474,233.8004,29748.0
2023-10-23 10:30:00,242.84,242.88,242.34,242.7,30979.0,233.7812,233.8197,233.2998,233.6464,30979.0
2023-10-23 11:00:00,242.71,243.1,242.46,242.76,35634.0,233.656,234.0315,233.4154,233.7042,35634.0
2023-10-23 11:30:00,242.79,243.63,242.66,243.55,38912.0,233.733,234.5417,233.6079,234.4647,38912.0
2023-10-23 12:00:00,243.51,243.51,242.71,243.05,22615.0,234.4262,234.4262,233.656,233.9833,22615.0
2023-10-23 12:30:00,243.01,243.44,242.52,243.44,30866.0,233.9448,234.3588,233.4731,234.3588,30866.0
2023-10-23 13:00:00,243.41,243.47,242.61,242.71,22585.0,234.3299,234.3877,233.5598,233.656,22585.0
2023-10-23 13:30:00,242.71,243.62,242.62,243.31,31701.0,233.656,234.5321,233.5694,234.2336,31701.0
2023-10-23 14:00:00,243.28,243.28,242.59,242.94,13750.0,234.2048,234.2048,233.5405,233.8775,13750.0
2023-10-23 14:30:00,243.0,243.18,242.62,242.95,16504.0,233.9352,234.1085,233.5694,233.8871,16504.0
2023-10-23 15:00:00,243.01,243.01,242.05,242.12,40872.0,233.9448,233.9448,233.0207,233.088,40872.0
2023-10-23 15:30:00,242.09,242.17,240.98,241.16,85083.0,233.0592,233.1362,231.9906,232.1639,85083.0
2023-10-24 09:30:00,241.67,242.58,241.01,241.58,39099.0,232.6548,233.5309,232.0194,232.5682,39099.0
2023-10-24 10:00:00,241.54,242.38,240.83,242.06,34596.0,232.5297,233.3383,231.8462,233.0303,34596.0
2023-10-24 10:30:00,242.37,242.44,241.96,242.04,36487.0,233.3287,233.3961,232.934,233.011,36487.0
2023-10-24 11:00:00,242.03,242.03,240.17,240.19,28614.0,233.0014,233.0014,231.2108,231.23,28614.0
2023-10-24 11:30:00,240.19,240.32,239.1,239.43,69418.0,231.23,231.3552,230.1807,230.4984,69418.0
2023-10-24 12:00:00,239.51,239.66,238.23,238.27,32193.0,230.5754,230.7198,229.3432,229.3817,32193.0
2023-10-24 12:30:00,238.27,238.59,237.92,238.4,22892.0,229.3817,229.6897,229.0447,229.5068,22892.0
2023-10-24 13:00:00,238.37,239.12,238.32,239.1,20440.0,229.4779,230.2,229.4298,230.1807,20440.0
2023-10-24 13:30:00,239.11,239.32,238.95,239.26,23333.0,230.1903,230.3925,230.0363,230.3347,23333.0
2023-10-24 14:00:00,239.22,239.78,239.13,239.78,31999.0,230.2962,230.8353,230.2096,230.8353,31999.0
2023-10-24 14:30:00,239.9,240.24,239.82,240.12,47386.0,230.9509,231.2782,230.8738,231.1626,47386.0
2023-10-24 15:00:00,240.12,240.64,240.08,240.57,36553.0,231.1626,231.6632,231.1241,231.5959,36553.0
2023-10-24 15:30:00,240.56,240.76,239.87,240.52,211117.0,231.5862,231.7788,230.922,231.5477,211117.0
2023-10-25 09:30:00,229.65,230.06,219.03,222.78,497701.0,221.0832,221.4779,210.8594,214.4695,497701.0
2023-10-25 10:00:00,222.73,222.86,218.1,218.88,200072.0,214.4214,214.5465,209.9641,210.715,200072.0
2023-10-25 10:30:00,218.59,221.34,218.45,219.63,172179.0,210.4358,213.0832,210.301,211.437,172179.0
2023-10-25 11:00:00,219.68,221.63,219.5,221.02,112200.0,211.4851,213.3624,211.3118,212.7751,112200.0
2023-10-25 11:30:00,220.95,221.2,218.42,218.69,121247.0,212.7078,212.9484,210.2721,210.5321,121247.0
2023-10-25 12:00:00,218.67,218.89,217.84,218.2,113050.0,210.5128,210.7246,209.7138,210.0603,113050.0
2023-10-25 12:30:00,218.23,218.65,217.24,218.24,63802.0,210.0892,210.4936,209.1362,210.0989,63802.0
2023-10-25 13:00:00,218.22,218.59,218.02,218.25,127848.0,210.0796,210.4358,209.8871,210.1085,127848.0
2023-10-25 13:30:00,218.27,218.32,217.0,217.61,114032.0,210.1277,210.1759,208.9051,209.4924,114032.0
2023-10-25 14:00:00,217.43,218.61,217.29,218.44,92865.0,209.3191,210.455,209.1843,210.2914,92865.0
2023-10-25 14:30:00,218.48,219.54,217.29,219.15,316370.0,210.3299,211.3504,209.1843,210.9749,316370.0
2023-10-25 15:00:00,219.16,219.21,217.69,218.43,131709.0,210.9845,211.0327,209.5694,210.2818,131709.0
2023-10-25 15:30:00,218.44,218.8,217.68,218.34,469201.0,210.2914,210.638,209.5597,210.1951,469201.0
2023-10-26 09:30:00,218.3,222.4,217.12,221.76,136212.0,210.1566,214.1037,209.0206,213.4875,136212.0
2023-10-26 10:00:00,221.54,222.23,220.8,221.21,121529.0,213.2757,213.94,212.5634,212.9581,121529.0
2023-10-26 10:30:00,221.32,222.16,220.68,221.94,83194.0,213.064,213.8726,212.4478,213.6608,83194.0
2023-10-26 11:00:00,221.89,222.45,221.31,221.52,83305.0,213.6127,214.1518,213.0543,213.2565,83305.0
2023-10-26 11:30:00,221.55,222.46,220.98,222.11,109675.0,213.2854,214.1614,212.7366,213.8245,109675.0
2023-10-26 12:00:00,222.07,222.1,220.96,221.24,45019.0,213.786,213.8149,212.7174,212.9869,45019.0
2023-10-26 12:30:00,221.25,221.66,220.78,220.87,31854.0,212.9966,213.3913,212.5441,212.6307,31854.0
2023-10-26 13:00:00,220.75,221.48,220.36,220.52,88191.0,212.5152,213.218,212.1398,212.2938,88191.0
2023-10-26 13:30:00,220.53,221.1,220.31,220.79,33357.0,212.3034,212.8522,212.0916,212.5537,33357.0
2023-10-26 14:00:00,220.82,221.04,220.43,221.04,23919.0,212.5826,212.7944,212.2072,212.7944,23919.0
2023-10-26 14:30:00,221.05,221.89,220.93,221.83,37444.0,212.804,213.6127,212.6885,213.5549,37444.0
2023-10-26 15:00:00,221.84,221.99,220.76,220.78,52898.0,213.5646,213.709,212.5248,212.5441,52898.0
2023-10-26 15:30:00,220.77,220.86,218.64,218.76,172987.0,212.5345,212.6211,210.4839,210.5995,172987.0
2023-10-27 09:30:00,218.33,218.33,215.61,217.01,146605.0,210.1855,210.1855,207.567,208.9147,146605.0
2023-10-27 10:00:00,217.05,218.22,216.25,216.5,56359.0,208.9532,210.0796,208.1831,208.4238,56359.0
2023-10-27 10:30:00,216.48,217.61,215.95,217.5,53109.0,208.4045,209.4924,207.8943,209.3865,53109.0
2023-10-27 11:00:00,217.38,218.54,217.16,218.5,41747.0,209.2709,210.3877,209.0591,210.3492,41747.0
2023-10-27 11:30:00,218.54,218.58,217.08,217.37,46019.0,210.3877,210.4262,208.9821,209.2613,46019.0
2023-10-27 12:00:00,217.36,217.48,216.85,217.36,24941.0,209.2517,209.3672,208.7607,209.2517,24941.0
2023-10-27 12:30:00,217.3,217.44,216.45,216.53,55404.0,209.1939,209.3287,208.3756,208.4526,55404.0
2023-10-27 13:00:00,216.51,216.58,215.27,215.36,59458.0,208.4334,208.5008,207.2396,207.3263,59458.0
2023-10-27 13:30:00,215.36,215.43,214.79,215.03,52071.0,207.3263,207.3937,206.7775,207.0086,52071.0
2023-10-27 14:00:00,215.01,215.05,214.11,214.3,43216.0,206.9893,207.0278,206.1229,206.3058,43216.0
2023-10-27 14:30:00,214.3,215.22,214.2,214.37,41808.0,206.3058,207.1915,206.2096,206.3732,41808.0
2023-10-27 15:00:00,214.38,214.71,214.26,214.64,45787.0,206.3828,206.7005,206.2673,206.6331,45787.0
2023-10-27 15:30:00,214.61,215.0,213.9,214.82,170322.0,206.6043,206.9797,205.9207,206.8064,170322.0
2023-10-30 09:30:00,215.68,216.61,214.92,215.38,72753.0,207.6343,208.5297,206.9027,207.3455,72753.0
2023-10-30 10:00:00,215.38,215.49,213.26,213.53,64308.0,207.3455,207.4514,205.3046,205.5646,64308.0
2023-10-30 10:30:00,213.53,215.12,213.49,214.57,70619.0,205.5646,207.0952,205.526,206.5658,70619.0
2023-10-30 11:00:00,214.68,215.46,214.61,214.86,40919.0,206.6717,207.4226,206.6043,206.8449,40919.0
2023-10-30 11:30:00,214.87,215.93,214.75,215.9,33667.0,206.8546,207.875,206.739,207.8461,33667.0
2023-10-30 12:00:00,215.93,216.24,215.53,215.58,34291.0,207.875,208.1735,207.4899,207.5381,34291.0
2023-10-30 12:30:00,215.56,215.8,215.16,215.47,32284.0,207.5188,207.7499,207.1337,207.4322,32284.0
2023-10-30 13:00:00,215.55,216.51,215.24,216.4,37222.0,207.5092,208.4334,207.2108,208.3275,37222.0
2023-10-30 13:30:00,216.44,216.66,216.04,216.28,27828.0,208.366,208.5778,207.9809,208.212,27828.0
2023-10-30 14:00:00,216.33,216.43,215.78,215.9,34804.0,208.2601,208.3564,207.7306,207.8461,34804.0
2023-10-30 14:30:00,215.97,217.11,215.9,216.53,41961.0,207.9135,209.011,207.8461,208.4526,41961.0
2023-10-30 15:00:00,216.59,216.9,216.11,216.11,38242.0,208.5104,208.8088,208.0483,208.0483,38242.0
2023-10-30 15:30:00,216.12,216.43,215.84,216.09,160669.0,208.0579,208.3564,207.7884,208.0291,160669.0
2023-10-31 09:30:00,216.67,218.69,215.61,215.72,46584.0,208.5874,210.5321,207.567,207.6729,46584.0
2023-10-31 10:00:00,215.62,216.66,215.25,216.66,36869.0,207.5766,208.5778,207.2204,208.5778,36869.0
2023-10-31 10:30:00,216.65,216.97,216.25,216.66,40454.0,208.5682,208.8762,208.1831,208.5778,40454.0
2023-10-31 11:00:00,216.76,217.22,216.32,216.83,60138.0,208.6741,209.1169,208.2505,208.7414,60138.0
2023-10-31 11:30:00,216.85,217.97,216.8,217.94,41113.0,208.7607,209.8389,208.7126,209.81,41113.0
2023-10-31 12:00:00,217.89,217.89,217.26,217.7,45593.0,209.7619,209.7619,209.1554,209.579,45593.0
2023-10-31 12:30:00,217.65,218.21,217.42,217.59,24508.0,209.5309,210.07,209.3094,209.4731,24508.0
2023-10-31 13:00:00,217.59,217.93,217.59,217.81,27949.0,209.4731,209.8004,209.4731,209.6849,27949.0
2023-10-31 13:30:00,217.86,218.55,217.75,218.55,30158.0,209.733,210.3973,209.6271,210.3973,30158.0
2023-10-31 14:00:00,218.55,218.74,217.74,217.8,27504.0,210.3973,210.5802,209.6175,209.6753,27504.0
2023-10-31 14:30:00,217.84,218.77,217.77,218.69,39410.0,209.7138,210.6091,209.6464,210.5321,39410.0
2023-10-31 15:00:00,218.74,218.95,218.48,218.61,46479.0,210.5802,210.7824,210.3299,210.455,46479.0
2023-10-31 15:30:00,218.56,218.78,217.88,218.24,215812.0,210.4069,210.6187,209.7523,210.0989,215812.0
2023-11-01 09:30:00,215.21,215.21,211.29,211.63,207344.0,207.1819,207.1819,203.4081,203.7354,207344.0
2023-11-01 10:00:00,211.65,212.12,210.75,211.29,144243.0,203.7547,204.2071,202.8883,203.4081,144243.0
2023-11-01 10:30:00,211.32,211.91,208.84,208.92,172304.0,203.437,204.005,201.0495,201.1265,172304.0
2023-11-01 11:00:00,208.93,209.24,206.5,206.59,167066.0,201.1361,201.4346,198.7968,198.8834,167066.0
2023-11-01 11:30:00,206.59,207.08,206.29,206.4,117895.0,198.8834,199.3552,198.5946,198.7005,117895.0
2023-11-01 12:00:00,206.4,206.82,205.91,206.29,94422.0,198.7005,199.1049,198.2288,198.5946,94422.0
2023-11-01 12:30:00,206.33,206.84,205.53,205.53,60248.0,198.6331,199.1241,197.863,197.863,60248.0
2023-11-01 13:00:00,205.55,206.84,205.53,206.77,58628.0,197.8822,199.1241,197.863,199.0567,58628.0
2023-11-01 13:30:00,206.71,207.56,206.58,207.31,79452.0,198.999,199.8173,198.8738,199.5766,79452.0
2023-11-01 14:00:00,207.4,207.73,206.89,207.51,84524.0,199.6632,199.9809,199.1722,199.7691,84524.0
2023-11-01 14:30:00,207.56,208.27,207.28,208.13,183595.0,199.8173,200.5008,199.5477,200.366,183595.0
2023-11-01 15:00:00,208.18,210.4,208.18,210.15,103408.0,200.4141,202.5513,200.4141,202.3106,103408.0
2023-11-01 15:30:00,210.16,210.87,210.04,210.3,228453.0,202.3203,203.0038,202.2047,202.455,228453.0
2023-11-02 09:30:00,211.63,216.79,211.52,215.79,168894.0,203.7354,208.7029,203.6295,207.7402,168894.0
2023-11-02 10:00:00,215.76,216.27,214.74,215.46,94092.0,207.7114,208.2023,206.7294,207.4226,94092.0
2023-11-02 10:30:00,215.44,216.46,215.44,216.42,43582.0,207.4033,208.3853,207.4033,208.3467,43582.0
2023-11-02 11:00:00,216.42,217.08,216.2,216.23,50070.0,208.3467,208.9821,208.1349,208.1638,50070.0
2023-11-02 11:30:00,216.24,216.93,216.16,216.77,43394.0,208.1735,208.8377,208.0964,208.6837,43394.0
2023-11-02 12:00:00,216.8,217.74,216.78,217.56,68757.0,208.7126,209.6175,208.6933,209.4442,68757.0
2023-11-02 12:30:00,217.54,218.01,217.4,217.67,43921.0,209.425,209.8774,209.2902,209.5501,43921.0
2023-11-02 13:00:00,217.69,218.15,217.44,217.98,38765.0,209.5694,210.0122,209.3287,209.8485,38765.0
2023-11-02 13:30:00,218.02,218.45,218.02,218.34,39807.0,209.8871,210.301,209.8871,210.1951,39807.0
2023-11-02 14:00:00,218.33,218.36,217.9,218.08,52165.0,210.1855,210.2144,209.7715,209.9448,52165.0
2023-11-02 14:30:00,218.11,218.36,217.95,218.14,57974.0,209.9737,210.2144,209.8197,210.0026,57974.0
2023-11-02 15:00:00,218.14,218.14,217.89,218.11,62827.0,210.0026,210.0026,209.7619,209.9737,62827.0
2023-11-02 15:30:00,218.12,218.75,218.09,218.57,204611.0,209.9833,210.5898,209.9544,210.4165,204611.0
2023-11-03 09:30:00,220.69,222.32,216.44,217.14,183016.0,212.4575,214.0267,208.366,209.0399,183016.0
2023-11-03 10:00:00,217.29,218.8,217.29,217.81,109649.0,209.1843,210.638,209.1843,209.6849,109649.0
2023-11-03 10:30:00,217.69,218.26,216.42,217.25,261407.0,209.5694,210.1181,208.3467,209.1458,261407.0
2023-11-03 11:00:00,217.25,218.33,217.09,217.95,92044.0,209.1458,210.1855,208.9917,209.8197,92044.0
2023-11-03 11:30:00,218.0,218.59,217.62,218.28,144368.0,209.8678,210.4358,209.502,210.1374,144368.0
2023-11-03 12:00:00,218.24,219.25,218.12,219.18,43024.0,210.0989,211.0712,209.9833,211.0038,43024.0
2023-11-03 12:30:00,219.23,219.66,218.96,219.19,34683.0,211.0519,211.4659,210.792,211.0134,34683.0
2023-11-03 13:00:00,219.09,219.21,218.14,218.38,26364.0,210.9171,211.0327,210.0026,210.2336,26364.0
2023-11-03 13:30:00,218.49,219.39,218.4,219.18,26443.0,210.3395,211.206,210.2529,211.0038,26443.0
2023-11-03 14:00:00,219.18,219.48,218.84,219.32,32155.0,211.0038,211.2926,210.6765,211.1386,32155.0
2023-11-03 14:30:00,219.28,219.8,219.19,219.62,20173.0,211.1001,211.6007,211.0134,211.4274,20173.0
2023-11-03 15:00:00,219.69,219.88,219.34,219.44,28995.0,211.4948,211.6777,211.1578,211.2541,28995.0
2023-11-03 15:30:00,219.41,219.56,219.09,219.35,136362.0,211.2252,211.3696,210.9171,211.1674,136362.0
2023-11-06 09:30:00,219.43,220.96,219.43,220.37,47854.0,211.2445,212.7174,211.2445,212.1494,47854.0
2023-11-06 10:00:00,220.45,220.48,219.4,219.73,31035.0,212.2264,212.2553,211.2156,211.5333,31035.0
2023-11-06 10:30:00,219.73,219.78,218.87,219.05,14428.0,211.5333,211.5814,210.7053,210.8786,14428.0
2023-11-06 11:00:00,219.04,219.59,219.0,219.36,13375.0,210.869,211.3985,210.8305,211.1771,13375.0
2023-11-06 11:30:00,219.25,219.3,218.86,218.92,16427.0,211.0712,211.1193,210.6957,210.7535,16427.0
2023-11-06 12:00:00,218.92,219.53,218.63,219.5,67550.0,210.7535,211.3407,210.4743,211.3118,67550.0
2023-11-06 12:30:00,219.49,219.54,218.84,219.45,37466.0,211.3022,211.3504,210.6765,211.2637,37466.0
2023-11-06 13:00:00,219.59,219.67,218.64,218.76,24137.0,211.3985,211.4755,210.4839,210.5995,24137.0
2023-11-06 13:30:00,218.74,219.31,218.68,219.21,22126.0,210.5802,211.1289,210.5224,211.0327,22126.0
2023-11-06 14:00:00,219.23,219.64,219.19,219.62,25186.0,211.0519,211.4466,211.0134,211.4274,25186.0
2023-11-06 14:30:00,219.63,220.29,219.62,219.99,20981.0,211.437,212.0724,211.4274,211.7836,20981.0
2023-11-06 15:00:00,220.03,220.38,219.85,220.01,29713.0,211.8221,212.159,211.6488,211.8028,29713.0
2023-11-06 15:30:00,220.02,220.69,219.93,220.63,108154.0,211.8125,212.4575,211.7258,212.3997,108154.0
2023-11-07 09:30:00,221.02,221.63,219.69,219.7,52060.0,212.7751,213.3624,211.4948,211.5044,52060.0
2023-11-07 10:00:00,219.78,220.4,219.21,220.36,58089.0,211.5814,212.1783,211.0327,212.1398,58089.0
2023-11-07 10:30:00,220.27,221.25,220.15,221.25,63331.0,212.0531,212.9966,211.9376,212.9966,63331.0
2023-11-07 11:00:00,221.19,221.32,220.68,221.32,58102.0,212.9388,213.064,212.4478,213.064,58102.0
2023-11-07 11:30:00,221.35,221.85,221.33,221.63,21648.0,213.0928,213.5742,213.0736,213.3624,21648.0
2023-11-07 12:00:00,221.57,222.18,221.53,222.0,43542.0,213.3046,213.8919,213.2661,213.7186,43542.0
2023-11-07 12:30:00,222.0,222.43,221.88,222.24,31849.0,213.7186,214.1325,213.6031,213.9496,31849.0
2023-11-07 13:00:00,222.15,222.89,222.13,222.77,41644.0,213.863,214.5754,213.8437,214.4599,41644.0
2023-11-07 13:30:00,222.63,223.24,222.57,223.13,37171.0,214.3251,214.9123,214.2673,214.8064,37171.0
2023-11-07 14:00:00,223.16,223.26,222.97,223.03,29022.0,214.8353,214.9316,214.6524,214.7102,29022.0
2023-11-07 14:30:00,223.02,223.34,222.72,222.98,56549.0,214.7005,215.0086,214.4117,214.662,56549.0
2023-11-07 15:00:00,223.03,223.39,222.99,223.37,51678.0,214.7102,215.0567,214.6717,215.0375,51678.0
2023-11-07 15:30:00,223.34,223.41,222.04,222.25,201350.0,215.0086,215.076,213.7571,213.9593,201350.0
2023-11-08 09:30:00,224.06,224.81,223.28,224.55,45184.0,215.7017,216.4238,214.9508,216.1735,45184.0
2023-11-08 10:00:00,224.64,225.83,224.25,225.77,57368.0,216.2601,217.4057,215.8847,217.348,57368.0
2023-11-08 10:30:00,225.74,226.47,224.94,225.16,85918.0,217.3191,218.0218,216.5489,216.7607,85918.0
2023-11-08 11:00:00,225.16,225.29,224.87,225.27,25057.0,216.7607,216.8859,216.4815,216.8666,25057.0
2023-11-08 11:30:00,225.17,225.7,224.71,225.4,31945.0,216.7703,217.2806,216.3275,216.9918,31945.0
2023-11-08 12:00:00,225.31,225.31,224.66,225.09,27608.0,216.9051,216.9051,216.2794,216.6933,27608.0
2023-11-08 12:30:00,225.09,225.36,224.62,225.36,18124.0,216.6933,216.9532,216.2409,216.9532,18124.0
2023-11-08 13:00:00,225.33,225.7,225.05,225.21,21718.0,216.9244,217.2806,216.6548,216.8088,21718.0
2023-11-08 13:30:00,225.29,225.73,225.14,225.61,17805.0,216.8859,217.3094,216.7415,217.1939,17805.0
2023-11-08 14:00:00,225.7,225.8,225.55,225.8,24021.0,217.2806,217.3768,217.1362,217.3768,24021.0
2023-11-08 14:30:00,225.77,226.07,225.72,225.95,29976.0,217.348,217.6368,217.2998,217.5212,29976.0
2023-11-08 15:00:00,226.0,226.08,225.73,226.0,40617.0,217.5694,217.6464,217.3094,217.5694,40617.0
2023-11-08 15:30:00,225.98,226.17,225.39,225.48,117694.0,217.5501,217.733,216.9821,217.0688,117694.0
2023-11-09 09:30:00,226.43,226.9,225.38,226.9,57551.0,217.9833,218.4358,216.9725,218.4358,57551.0
2023-11-09 10:00:00,226.98,227.08,225.7,226.04,48849.0,218.5128,218.6091,217.2806,217.6079,48849.0
2023-11-09 10:30:00,225.99,226.54,225.81,226.51,46413.0,217.5597,218.0892,217.3865,218.0603,46413.0
2023-11-09 11:00:00,226.57,227.11,226.48,226.83,27000.0,218.1181,218.638,218.0315,218.3684,27000.0
2023-11-09 11:30:00,226.8,227.09,226.4,226.6,27493.0,218.3395,218.6187,217.9545,218.147,27493.0
2023-11-09 12:00:00,226.59,226.83,226.3,226.56,30872.0,218.1374,218.3684,217.8582,218.1085,30872.0
2023-11-09 12:30:00,226.53,226.59,226.23,226.5,17827.0,218.0796,218.1374,217.7908,218.0507,17827.0
2023-11-09 13:00:00,226.48,226.74,225.85,226.63,49312.0,218.0315,218.2818,217.425,218.1759,49312.0
2023-11-09 13:30:00,226.45,226.88,226.34,226.65,35604.0,218.0026,218.4165,217.8967,218.1951,35604.0
2023-11-09 14:00:00,226.63,226.63,225.64,226.09,45327.0,218.1759,218.1759,217.2228,217.656,45327.0
2023-11-09 14:30:00,226.08,226.19,225.58,225.67,29170.0,217.6464,217.7523,217.165,217.2517,29170.0
2023-11-09 15:00:00,225.62,226.32,225.58,226.29,35934.0,217.2035,217.8774,217.165,217.8486,35934.0
2023-11-09 15:30:00,226.32,226.9,226.11,226.52,197655.0,217.8774,218.4358,217.6753,218.07,197655.0
2023-11-10 09:30:00,228.12,228.84,226.93,227.27,52401.0,219.6103,220.3034,218.4647,218.792,52401.0
2023-11-10 10:00:00,226.96,227.31,226.58,226.99,23734.0,218.4936,218.8305,218.1277,218.5224,23734.0
2023-11-10 10:30:00,226.92,227.27,226.34,226.77,20482.0,218.4551,218.792,217.8967,218.3107,20482.0
2023-11-10 11:00:00,226.87,227.58,226.86,227.28,21958.0,218.4069,219.0904,218.3973,218.8016,21958.0
2023-11-10 11:30:00,227.35,227.41,226.68,226.8,23885.0,218.869,218.9268,218.224,218.3395,23885.0
2023-11-10 12:00:00,226.76,227.33,226.76,226.92,14698.0,218.301,218.8498,218.301,218.4551,14698.0
2023-11-10 12:30:00,226.95,227.89,226.93,227.71,15664.0,218.4839,219.3889,218.4647,219.2156,15664.0
2023-11-10 13:00:00,227.8,228.34,227.68,228.11,15727.0,219.3022,219.8221,219.1867,219.6007,15727.0
2023-11-10 13:30:00,228.18,228.49,228.15,228.34,16011.0,219.6681,219.9665,219.6392,219.8221,16011.0
2023-11-10 14:00:00,228.43,228.83,228.34,228.53,15136.0,219.9087,220.2938,219.8221,220.005,15136.0
2023-11-10 14:30:00,228.59,228.7,228.45,228.53,19428.0,220.0628,220.1687,219.928,220.005,19428.0
2023-11-10 15:00:00,228.46,228.87,228.44,228.84,32254.0,219.9376,220.3323,219.9184,220.3034,32254.0
2023-11-10 15:30:00,228.92,229.19,228.45,228.49,135406.0,220.3804,220.6404,219.928,219.9665,135406.0
2023-11-13 09:30:00,227.45,227.53,226.65,227.04,28541.0,218.9653,219.0423,218.1951,218.5706,28541.0
2023-11-13 10:00:00,226.93,226.93,226.26,226.69,48772.0,218.4647,218.4647,217.8197,218.2336,48772.0
2023-11-13 10:30:00,226.79,227.1,226.57,226.68,39211.0,218.3299,218.6283,218.1181,218.224,39211.0
2023-11-13 11:00:00,226.73,227.25,226.69,227.2,27519.0,218.2721,218.7727,218.2336,218.7246,27519.0
2023-11-13 11:30:00,227.15,227.53,227.07,227.13,22860.0,218.6765,219.0423,218.5995,218.6572,22860.0
2023-11-13 12:00:00,227.13,227.22,226.9,227.0,19517.0,218.6572,218.7439,218.4358,218.5321,19517.0
2023-11-13 12:30:00,226.98,227.02,226.63,227.02,21992.0,218.5128,218.5513,218.1759,218.5513,21992.0
2023-11-13 13:00:00,227.0,227.34,226.84,227.04,26693.0,218.5321,218.8594,218.378,218.5706,26693.0
2023-11-13 13:30:00,226.99,227.31,226.82,226.94,21935.0,218.5224,218.8305,218.3588,218.4743,21935.0
2023-11-13 14:00:00,226.98,227.04,226.64,226.81,16576.0,218.5128,218.5706,218.1855,218.3492,16576.0
2023-11-13 14:30:00,226.82,226.98,226.48,226.53,15775.0,218.3588,218.5128,218.0315,218.0796,15775.0
2023-11-13 15:00:00,226.39,226.89,226.37,226.66,25173.0,217.9448,218.4262,217.9256,218.2048,25173.0
2023-11-13 15:30:00,226.63,226.68,226.09,226.35,131266.0,218.1759,218.224,217.656,217.9063,131266.0
2023-11-14 09:30:00,229.64,230.63,228.77,229.97,80304.0,221.0736,222.0267,220.236,221.3913,80304.0
2023-11-14 10:00:00,229.75,230.65,229.75,230.61,26399.0,221.1795,222.0459,221.1795,222.0074,26399.0
2023-11-14 10:30:00,230.6,231.02,230.57,230.63,22991.0,221.9978,222.4021,221.9689,222.0267,22991.0
2023-11-14 11:00:00,230.7,230.76,230.0,230.29,31692.0,222.094,222.1518,221.4202,221.6993,31692.0
2023-11-14 11:30:00,230.35,230.35,229.5,229.88,25490.0,221.7571,221.7571,220.9388,221.3046,25490.0
2023-11-14 12:00:00,229.82,230.48,229.76,229.96,27903.0,221.2469,221.8823,221.1891,221.3817,27903.0
2023-11-14 12:30:00,229.94,230.17,229.86,230.0,11285.0,221.3624,221.5838,221.2854,221.4202,11285.0
2023-11-14 13:00:00,230.0,230.26,229.87,230.07,15911.0,221.4202,221.6705,221.295,221.4875,15911.0
2023-11-14 13:30:00,230.1,230.35,229.51,229.51,24067.0,221.5164,221.7571,220.9484,220.9484,24067.0
2023-11-14 14:00:00,229.44,230.19,229.3,230.15,21370.0,220.881,221.6031,220.7463,221.5646,21370.0
2023-11-14 14:30:00,230.16,230.89,230.15,230.82,16283.0,221.5742,222.277,221.5646,222.2096,16283.0
2023-11-14 15:00:00,230.85,231.22,230.6,230.75,29089.0,222.2385,222.5946,221.9978,222.1422,29089.0
2023-11-14 15:30:00,230.79,230.9,230.18,230.42,111875.0,222.1807,222.2866,221.5934,221.8245,111875.0
2023-11-15 09:30:00,230.79,232.46,230.13,232.04,50189.0,222.1807,223.7884,221.5453,223.3841,50189.0
2023-11-15 10:00:00,232.1,232.48,231.6,231.6,49064.0,223.4418,223.8076,222.9605,222.9605,49064.0
2023-11-15 10:30:00,231.67,232.17,231.52,231.91,27029.0,223.0279,223.5092,222.8835,223.2589,27029.0
2023-11-15 11:00:00,232.03,232.09,231.19,231.34,32931.0,223.3744,223.4322,222.5658,222.7102,32931.0
2023-11-15 11:30:00,231.33,231.39,230.68,231.13,37226.0,222.7005,222.7583,222.0748,222.508,37226.0
2023-11-15 12:00:00,231.29,231.33,231.09,231.27,17429.0,222.662,222.7005,222.4695,222.6428,17429.0
2023-11-15 12:30:00,231.22,231.33,230.9,231.06,17430.0,222.5946,222.7005,222.2866,222.4406,17430.0
2023-11-15 13:00:00,231.01,231.09,230.6,230.75,37134.0,222.3925,222.4695,221.9978,222.1422,37134.0
2023-11-15 13:30:00,230.81,231.34,230.76,231.27,19029.0,222.1999,222.7102,222.1518,222.6428,19029.0
2023-11-15 14:00:00,231.31,231.58,231.18,231.49,16978.0,222.6813,222.9412,222.5561,222.8546,16978.0
2023-11-15 14:30:00,231.53,231.53,231.17,231.39,32407.0,222.8931,222.8931,222.5465,222.7583,32407.0
2023-11-15 15:00:00,231.39,231.52,231.14,231.34,78928.0,222.7583,222.8835,222.5176,222.7102,78928.0
2023-11-15 15:30:00,231.38,231.66,230.31,230.47,149292.0,222.7487,223.0182,221.7186,221.8726,149292.0
2023-11-16 09:30:00,231.69,233.3,230.43,230.53,65493.0,223.0471,224.5971,221.8341,221.9304,65493.0
2023-11-16 10:00:00,230.56,230.7,229.44,229.5,42283.0,221.9593,222.094,220.881,220.9388,42283.0
2023-11-16 10:30:00,229.54,229.68,228.8,229.11,46026.0,220.9773,221.1121,220.2649,220.5634,46026.0
2023-11-16 11:00:00,229.07,229.18,228.19,229.13,52673.0,220.5249,220.6307,219.6777,220.5826,52673.0
2023-11-16 11:30:00,229.12,229.34,228.77,228.85,43887.0,220.573,220.7848,220.236,220.3131,43887.0
2023-11-16 12:00:00,228.87,228.89,228.37,228.72,36673.0,220.3323,220.3516,219.851,220.1879,36673.0
2023-11-16 12:30:00,228.7,228.98,228.53,228.67,34982.0,220.1687,220.4382,220.005,220.1398,34982.0
2023-11-16 13:00:00,228.68,228.68,227.25,228.34,51147.0,220.1494,220.1494,218.7727,219.8221,51147.0
2023-11-16 13:30:00,228.31,228.38,227.95,228.25,27791.0,219.7932,219.8606,219.4466,219.7354,27791.0
2023-11-16 14:00:00,228.28,228.5,228.21,228.47,19815.0,219.7643,219.9761,219.6969,219.9472,19815.0
2023-11-16 14:30:00,228.45,229.06,228.32,229.04,30997.0,219.928,220.5152,219.8028,220.496,30997.0
2023-11-16 15:00:00,229.07,229.47,229.02,229.22,55388.0,220.5249,220.9099,220.4767,220.6693,55388.0
2023-11-16 15:30:00,229.19,229.96,229.14,229.95,161700.0,220.6404,221.3817,220.5922,221.372,161700.0
2023-11-17 09:30:00,231.03,231.16,229.16,229.84,116807.0,222.4117,222.5369,220.6115,221.2661,116807.0
2023-11-17 10:00:00,229.84,230.16,229.46,229.69,23597.0,221.2661,221.5742,220.9003,221.1217,23597.0
2023-11-17 10:30:00,229.67,229.69,229.23,229.61,24827.0,221.1025,221.1217,220.6789,221.0447,24827.0
2023-11-17 11:00:00,229.61,229.7,228.43,228.65,26296.0,221.0447,221.1314,219.9087,220.1205,26296.0
2023-11-17 11:30:00,228.77,228.85,228.0,228.53,25200.0,220.236,220.3131,219.4948,220.005,25200.0
2023-11-17 12:00:00,228.56,228.73,228.15,228.15,15300.0,220.0339,220.1975,219.6392,219.6392,15300.0
2023-11-17 12:30:00,228.2,228.56,228.11,228.37,19706.0,219.6873,220.0339,219.6007,219.851,19706.0
2023-11-17 13:00:00,228.32,228.69,228.32,228.62,12742.0,219.8028,220.159,219.8028,220.0916,12742.0
2023-11-17 13:30:00,228.61,228.77,228.5,228.75,14862.0,220.082,220.236,219.9761,220.2168,14862.0
2023-11-17 14:00:00,228.8,229.29,228.78,229.07,20009.0,220.2649,220.7366,220.2457,220.5249,20009.0
2023-11-17 14:30:00,229.11,229.27,228.91,229.02,15021.0,220.5634,220.7174,220.3708,220.4767,15021.0
2023-11-17 15:00:00,229.0,229.21,228.87,229.1,16307.0,220.4575,220.6596,220.3323,220.5537,16307.0
2023-11-17 15:30:00,229.13,229.51,228.63,229.39,124799.0,220.5826,220.9484,220.1013,220.8329,124799.0
2023-11-20 09:30:00,228.64,230.0,228.44,229.34,49875.0,220.1109,221.4202,219.9184,220.7848,49875.0
2023-11-20 10:00:00,229.35,229.62,228.93,229.41,67381.0,220.7944,221.0543,220.3901,220.8522,67381.0
2023-11-20 10:30:00,229.4,229.99,229.33,229.95,27840.0,220.8425,221.4105,220.7752,221.372,27840.0
2023-11-20 11:00:00,230.02,230.64,229.87,230.12,23614.0,221.4394,222.0363,221.295,221.5357,23614.0
2023-11-20 11:30:00,230.24,230.56,230.0,230.43,25895.0,221.6512,221.9593,221.4202,221.8341,25895.0
2023-11-20 12:00:00,230.42,230.85,230.35,230.68,17443.0,221.8245,222.2385,221.7571,222.0748,17443.0
2023-11-20 12:30:00,230.66,231.03,230.46,231.03,24294.0,222.0555,222.4117,221.863,222.4117,24294.0
2023-11-20 13:00:00,230.98,231.94,230.97,231.75,25996.0,222.3636,223.2878,222.354,223.1049,25996.0
2023-11-20 13:30:00,231.73,231.82,231.36,231.68,33332.0,223.0856,223.1723,222.7294,223.0375,33332.0
2023-11-20 14:00:00,231.75,232.26,231.74,231.93,29775.0,223.1049,223.5959,223.0953,223.2782,29775.0
2023-11-20 14:30:00,232.03,232.44,231.98,232.2,21927.0,223.3744,223.7691,223.3263,223.5381,21927.0
2023-11-20 15:00:00,232.15,232.35,232.11,232.3,26178.0,223.49,223.6825,223.4514,223.6344,26178.0
2023-11-20 15:30:00,232.26,232.4,231.49,231.71,96266.0,223.5959,223.7306,222.8546,223.0664,96266.0
2023-11-21 09:30:00,231.81,232.15,230.39,230.94,33250.0,223.1626,223.49,221.7956,222.3251,33250.0
2023-11-21 10:00:00,230.94,230.94,230.1,230.11,22174.0,222.3251,222.3251,221.5164,221.5261,22174.0
2023-11-21 10:30:00,230.19,230.63,230.06,230.3,66108.0,221.6031,222.0267,221.4779,221.709,66108.0
2023-11-21 11:00:00,230.23,230.91,230.11,230.56,90249.0,221.6416,222.2962,221.5261,221.9593,90249.0
2023-11-21 11:30:00,230.65,231.05,230.38,230.97,64443.0,222.0459,222.431,221.786,222.354,64443.0
2023-11-21 12:00:00,231.03,231.3,230.89,230.94,81821.0,222.4117,222.6717,222.277,222.3251,81821.0
2023-11-21 12:30:00,230.92,231.42,230.83,231.26,58205.0,222.3058,222.7872,222.2192,222.6332,58205.0
2023-11-21 13:00:00,231.24,231.37,230.61,230.73,26442.0,222.6139,222.7391,222.0074,222.1229,26442.0
2023-11-21 13:30:00,230.72,230.97,230.6,230.69,37684.0,222.1133,222.354,221.9978,222.0844,37684.0
2023-11-21 14:00:00,230.72,230.9,230.47,230.49,49655.0,222.1133,222.2866,221.8726,221.8919,49655.0
2023-11-21 14:30:00,230.51,230.59,230.26,230.58,41232.0,221.9111,221.9882,221.6705,221.9785,41232.0
2023-11-21 15:00:00,230.56,230.96,230.2,230.44,43751.0,221.9593,222.3443,221.6127,221.8437,43751.0
2023-11-21 15:30:00,230.42,231.29,230.21,231.22,137186.0,221.8245,222.662,221.6223,222.5946,137186.0
2023-11-22 09:30:00,232.7,233.75,231.55,231.77,48925.0,224.0194,225.0303,222.9123,223.1241,48925.0
2023-11-22 10:00:00,231.77,231.77,230.88,231.53,35458.0,223.1241,223.1241,222.2673,222.8931,35458.0
2023-11-22 10:30:00,231.61,231.68,230.62,230.84,35513.0,222.9701,223.0375,222.017,222.2288,35513.0
2023-11-22 11:00:00,230.8,231.31,230.64,231.03,27076.0,222.1903,222.6813,222.0363,222.4117,27076.0
2023-11-22 11:30:00,231.06,231.32,230.58,231.0,38653.0,222.4406,222.6909,221.9785,222.3829,38653.0
2023-11-22 12:00:00,231.06,231.32,230.46,230.55,34468.0,222.4406,222.6909,221.863,221.9496,34468.0
2023-11-22 12:30:00,230.45,230.7,230.31,230.49,32559.0,221.8534,222.094,221.7186,221.8919,32559.0
2023-11-22 13:00:00,230.53,230.75,230.24,230.7,22647.0,221.9304,222.1422,221.6512,222.094,22647.0
2023-11-22 13:30:00,230.69,230.74,230.13,230.39,35936.0,222.0844,222.1326,221.5453,221.7956,35936.0
2023-11-22 14:00:00,230.46,230.61,230.23,230.34,23839.0,221.863,222.0074,221.6416,221.7475,23839.0
2023-11-22 14:30:00,230.36,230.42,229.8,230.28,24515.0,221.7667,221.8245,221.2276,221.6897,24515.0
2023-11-22 15:00:00,230.29,230.96,230.2,230.93,26888.0,221.6993,222.3443,221.6127,222.3155,26888.0
2023-11-22 15:30:00,230.97,231.33,230.66,231.18,132592.0,222.354,222.7005,222.0555,222.5561,132592.0
2023-11-24 09:30:00,231.52,231.98,229.1,230.01,68602.0,222.8835,223.3263,220.5537,221.4298,68602.0
2023-11-24 10:00:00,229.92,230.16,229.38,229.95,19543.0,221.3431,221.5742,220.8233,221.372,19543.0
2023-11-24 10:30:00,230.03,230.26,229.77,230.2,14168.0,221.449,221.6705,221.1987,221.6127,14168.0
2023-11-24 11:00:00,230.27,230.35,229.96,230.29,9664.0,221.6801,221.7571,221.3817,221.6993,9664.0
2023-11-24 11:30:00,230.31,230.46,230.04,230.21,11514.0,221.7186,221.863,221.4587,221.6223,11514.0
2023-11-24 12:00:00,230.22,230.47,230.11,230.11,8554.0,221.632,221.8726,221.5261,221.5261,8554.0
2023-11-24 12:30:00,230.12,230.76,230.12,230.76,43364.0,221.5357,222.1518,221.5357,222.1518,43364.0
2023-11-27 09:30:00,230.2,230.37,228.3,228.47,43200.0,221.6127,221.7764,219.7836,219.9472,43200.0
2023-11-27 10:00:00,228.52,229.46,228.51,228.88,34218.0,219.9954,220.9003,219.9857,220.3419,34218.0
2023-11-27 10:30:00,228.94,229.53,228.86,229.45,25192.0,220.3997,220.9677,220.3227,220.8907,25192.0
2023-11-27 11:00:00,229.48,229.48,229.02,229.16,25242.0,220.9196,220.9196,220.4767,220.6115,25242.0
2023-11-27 11:30:00,229.22,229.32,228.74,229.05,23905.0,220.6693,220.7655,220.2072,220.5056,23905.0
2023-11-27 12:00:00,229.1,229.1,228.47,228.51,23090.0,220.5537,220.5537,219.9472,219.9857,23090.0
2023-11-27 12:30:00,228.44,228.79,228.22,228.54,34196.0,219.9184,220.2553,219.7066,220.0146,34196.0
2023-11-27 13:00:00,228.52,228.6,228.34,228.45,40645.0,219.9954,220.0724,219.8221,219.928,40645.0
2023-11-27 13:30:00,228.44,228.8,228.37,228.69,25683.0,219.9184,220.2649,219.851,220.159,25683.0
2023-11-27 14:00:00,228.71,228.91,228.69,228.74,23996.0,220.1783,220.3708,220.159,220.2072,23996.0
2023-11-27 14:30:00,228.74,228.75,228.18,228.5,25145.0,220.2072,220.2168,219.6681,219.9761,25145.0
2023-11-27 15:00:00,228.53,229.38,228.45,229.38,29343.0,220.005,220.8233,219.928,220.8233,29343.0
2023-11-27 15:30:00,229.49,229.52,229.0,229.17,97241.0,220.9292,220.9581,220.4575,220.6211,97241.0
2023-11-28 09:30:00,229.41,229.99,228.43,228.48,41211.0,220.8522,221.4105,219.9087,219.9569,41211.0
2023-11-28 10:00:00,228.48,229.37,228.46,229.21,33455.0,219.9569,220.8137,219.9376,220.6596,33455.0
2023-11-28 10:30:00,229.15,230.29,229.15,229.79,32361.0,220.6019,221.6993,220.6019,221.218,32361.0
2023-11-28 11:00:00,229.83,229.83,229.4,229.59,19130.0,221.2565,221.2565,220.8425,221.0255,19130.0
2023-11-28 11:30:00,229.54,229.81,229.43,229.72,28341.0,220.9773,221.2372,220.8714,221.1506,28341.0
2023-11-28 12:00:00,229.68,229.71,229.23,229.43,21827.0,221.1121,221.141,220.6789,220.8714,21827.0
2023-11-28 12:30:00,229.46,229.46,228.98,228.98,14049.0,220.9003,220.9003,220.4382,220.4382,14049.0
2023-11-28 13:00:00,229.04,229.04,228.45,228.99,22360.0,220.496,220.496,219.928,220.4478,22360.0
2023-11-28 13:30:00,229.01,229.27,228.89,229.14,22521.0,220.4671,220.7174,220.3516,220.5922,22521.0
2023-11-28 14:00:00,229.12,229.22,228.68,228.77,20918.0,220.573,220.6693,220.1494,220.236,20918.0
2023-11-28 14:30:00,228.77,229.27,228.68,229.09,20704.0,220.236,220.7174,220.1494,220.5441,20704.0
2023-11-28 15:00:00,229.02,229.06,228.68,229.01,31033.0,220.4767,220.5152,220.1494,220.4671,31033.0
2023-11-28 15:30:00,229.06,229.4,228.84,228.97,79777.0,220.5152,220.8425,220.3034,220.4286,79777.0
2023-11-29 09:30:00,229.45,230.99,229.45,230.88,37587.0,220.8907,222.3732,220.8907,222.2673,37587.0
2023-11-29 10:00:00,230.94,231.06,229.71,230.39,33828.0,222.3251,222.4406,221.141,221.7956,33828.0
2023-11-29 10:30:00,230.39,230.72,230.1,230.54,43558.0,221.7956,222.1133,221.5164,221.94,43558.0
2023-11-29 11:00:00,230.34,230.54,229.45,229.9,49773.0,221.7475,221.94,220.8907,221.3239,49773.0
2023-11-29 11:30:00,229.93,230.49,229.77,230.43,21085.0,221.3528,221.8919,221.1987,221.8341,21085.0
2023-11-29 12:00:00,230.45,230.7,230.38,230.42,19220.0,221.8534,222.094,221.786,221.8245,19220.0
2023-11-29 12:30:00,230.42,230.71,230.42,230.66,17844.0,221.8245,222.1037,221.8245,222.0555,17844.0
2023-11-29 13:00:00,230.68,230.76,230.28,230.72,22376.0,222.0748,222.1518,221.6897,222.1133,22376.0
2023-11-29 13:30:00,230.68,230.68,230.04,230.11,13729.0,222.0748,222.0748,221.4587,221.5261,13729.0
2023-11-29 14:00:00,230.09,230.09,229.63,229.64,43598.0,221.5068,221.5068,221.064,221.0736,43598.0
2023-11-29 14:30:00,229.63,229.63,229.08,229.47,20193.0,221.064,221.064,220.5345,220.9099,20193.0
2023-11-29 15:00:00,229.47,229.51,229.02,229.12,35756.0,220.9099,220.9484,220.4767,220.573,35756.0
2023-11-29 15:30:00,229.0,229.23,228.84,229.21,77435.0,220.4575,220.6789,220.3034,220.6596,77435.0
2023-11-30 09:30:00,229.5,229.87,227.51,228.67,61573.0,220.9388,221.295,219.023,220.1398,61573.0
2023-11-30 10:00:00,228.65,229.32,227.88,228.74,46387.0,220.1205,220.7655,219.3792,220.2072,46387.0
2023-11-30 10:30:00,228.82,229.47,228.22,229.47,31130.0,220.2842,220.9099,219.7066,220.9099,31130.0
2023-11-30 11:00:00,229.4,229.7,229.06,229.34,38429.0,220.8425,221.1314,220.5152,220.7848,38429.0
2023-11-30 11:30:00,229.31,229.31,228.31,228.31,42268.0,220.7559,220.7559,219.7932,219.7932,42268.0
2023-11-30 12:00:00,228.33,228.65,227.76,227.81,32796.0,219.8125,220.1205,219.2637,219.3119,32796.0
2023-11-30 12:30:00,227.87,228.15,227.58,228.04,27437.0,219.3696,219.6392,219.0904,219.5333,27437.0
2023-11-30 13:00:00,228.03,228.29,227.91,228.17,23964.0,219.5236,219.7739,219.4081,219.6584,23964.0
2023-11-30 13:30:00,228.18,228.46,228.03,228.34,29921.0,219.6681,219.9376,219.5236,219.8221,29921.0
2023-11-30 14:00:00,228.33,228.84,228.33,228.48,27883.0,219.8125,220.3034,219.8125,219.9569,27883.0
2023-11-30 14:30:00,228.54,228.98,228.42,228.84,31443.0,220.0146,220.4382,219.8991,220.3034,31443.0
2023-11-30 15:00:00,228.82,228.85,228.42,228.62,36912.0,220.2842,220.3131,219.8991,220.0916,36912.0
2023-11-30 15:30:00,228.61,230.0,227.48,229.89,346619.0,220.082,221.4202,218.9942,221.3143,346619.0
2023-12-01 09:30:00,229.64,230.8,229.23,230.8,52784.0,221.0736,222.1903,220.6789,222.1903,52784.0
2023-12-01 10:00:00,230.95,232.34,230.72,231.26,41600.0,222.3347,223.6729,222.1133,222.6332,41600.0
2023-12-01 10:30:00,231.21,232.06,231.08,231.93,42726.0,222.585,223.4033,222.4599,223.2782,42726.0
2023-12-01 11:00:00,231.91,232.42,231.22,231.51,42204.0,223.2589,223.7499,222.5946,222.8738,42204.0
2023-12-01 11:30:00,231.44,232.73,231.05,232.53,38048.0,222.8064,224.0483,222.431,223.8558,38048.0
2023-12-01 12:00:00,232.58,232.94,232.16,232.69,32526.0,223.9039,224.2505,223.4996,224.0098,32526.0
2023-12-01 12:30:00,232.64,232.96,232.31,232.79,20435.0,223.9617,224.2697,223.644,224.1061,20435.0
2023-12-01 13:00:00,232.8,232.95,232.32,232.43,28972.0,224.1157,224.2601,223.6536,223.7595,28972.0
2023-12-01 13:30:00,232.37,232.37,232.05,232.12,18430.0,223.7017,223.7017,223.3937,223.4611,18430.0
2023-12-01 14:00:00,232.15,232.57,232.07,232.56,28799.0,223.49,223.8943,223.4129,223.8847,28799.0
2023-12-01 14:30:00,232.6,232.95,232.45,232.89,32145.0,223.9232,224.2601,223.7788,224.2024,32145.0
2023-12-01 15:00:00,232.87,233.18,232.56,233.18,47267.0,224.1831,224.4815,223.8847,224.4815,47267.0
2023-12-01 15:30:00,233.12,233.31,232.75,233.01,147454.0,224.4238,224.6067,224.0676,224.3179,147454.0
2023-12-04 09:30:00,231.4,233.29,231.26,232.15,34070.0,222.7679,224.5874,222.6332,223.49,34070.0
2023-12-04 10:00:00,232.15,232.63,231.64,231.89,22359.0,223.49,223.9521,222.999,223.2397,22359.0
2023-12-04 10:30:00,232.02,232.25,231.35,231.53,20422.0,223.3648,223.5862,222.7198,222.8931,20422.0
2023-12-04 11:00:00,231.51,231.82,231.4,231.6,16494.0,222.8738,223.1723,222.7679,222.9605,16494.0
2023-12-04 11:30:00,231.54,232.03,231.29,232.0,22630.0,222.9027,223.3744,222.662,223.3456,22630.0
2023-12-04 12:00:00,232.06,232.26,231.75,231.89,32499.0,223.4033,223.5959,223.1049,223.2397,32499.0
2023-12-04 12:30:00,231.89,232.33,231.64,232.09,33812.0,223.2397,223.6632,222.999,223.4322,33812.0
2023-12-04 13:00:00,232.02,232.02,231.54,231.6,21729.0,223.3648,223.3648,222.9027,222.9605,21729.0
2023-12-04 13:30:00,231.61,231.81,231.38,231.5,20112.0,222.9701,223.1626,222.7487,222.8642,20112.0
2023-12-04 14:00:00,231.55,231.83,231.34,231.46,39184.0,222.9123,223.1819,222.7102,222.8257,39184.0
2023-12-04 14:30:00,231.44,231.71,231.23,231.6,27842.0,222.8064,223.0664,222.6043,222.9605,27842.0
2023-12-04 15:00:00,231.63,231.68,231.17,231.29,35115.0,222.9894,223.0375,222.5465,222.662,35115.0
2023-12-04 15:30:00,231.36,232.85,231.21,232.61,316978.0,222.7294,224.1638,222.585,223.9328,316978.0
2023-12-05 09:30:00,232.53,232.7,229.86,230.57,45535.0,223.8558,224.0194,221.2854,221.9689,45535.0
2023-12-05 10:00:00,230.7,232.07,230.7,231.62,59345.0,222.094,223.4129,222.094,222.9797,59345.0
2023-12-05 10:30:00,231.76,232.89,231.62,232.81,37348.0,223.1145,224.2024,222.9797,224.1253,37348.0
2023-12-05 11:00:00,232.76,232.76,231.26,232.04,26826.0,224.0772,224.0772,222.6332,223.3841,26826.0
2023-12-05 11:30:00,232.09,232.65,231.82,232.14,34188.0,223.4322,223.9713,223.1723,223.4803,34188.0
2023-12-05 12:00:00,232.2,232.4,231.91,231.98,27947.0,223.5381,223.7306,223.2589,223.3263,27947.0
2023-12-05 12:30:00,232.01,232.1,231.59,232.06,55617.0,223.3552,223.4418,222.9508,223.4033,55617.0
2023-12-05 13:00:00,232.09,232.55,231.93,232.28,54212.0,223.4322,223.875,223.2782,223.6151,54212.0
2023-12-05 13:30:00,232.28,232.28,231.22,231.47,34686.0,223.6151,223.6151,222.5946,222.8353,34686.0
2023-12-05 14:00:00,231.46,231.98,231.45,231.74,28137.0,222.8257,223.3263,222.8161,223.0953,28137.0
2023-12-05 14:30:00,231.77,232.01,231.57,231.93,30400.0,223.1241,223.3552,222.9316,223.2782,30400.0
2023-12-05 15:00:00,231.89,231.95,231.49,231.5,26632.0,223.2397,223.2974,222.8546,222.8642,26632.0
2023-12-05 15:30:00,231.5,231.72,231.31,231.61,115569.0,222.8642,223.076,222.6813,222.9701,115569.0
2023-12-06 09:30:00,232.19,232.99,230.25,230.84,56469.0,223.5285,224.2986,221.6608,222.2288,56469.0
2023-12-06 10:00:00,230.82,231.52,230.46,231.24,39071.0,222.2096,222.8835,221.863,222.6139,39071.0
2023-12-06 10:30:00,231.25,231.46,230.69,231.18,31699.0,222.6235,222.8257,222.0844,222.5561,31699.0
2023-12-06 11:00:00,231.21,231.4,230.53,230.82,49194.0,222.585,222.7679,221.9304,222.2096,49194.0
2023-12-06 11:30:00,230.79,231.17,230.22,231.17,27658.0,222.1807,222.5465,221.632,222.5465,27658.0
2023-12-06 12:00:00,231.18,231.47,231.09,231.42,28181.0,222.5561,222.8353,222.4695,222.7872,28181.0
2023-12-06 12:30:00,231.45,231.73,231.17,231.32,24355.0,222.8161,223.0856,222.5465,222.6909,24355.0
2023-12-06 13:00:00,231.37,231.93,231.27,231.91,20847.0,222.7391,223.2782,222.6428,223.2589,20847.0
2023-12-06 13:30:00,231.93,231.93,231.36,231.55,39828.0,223.2782,223.2782,222.7294,222.9123,39828.0
2023-12-06 14:00:00,231.59,231.73,231.31,231.41,30793.0,222.9508,223.0856,222.6813,222.7776,30793.0
2023-12-06 14:30:00,231.5,232.02,231.45,231.82,35826.0,222.8642,223.3648,222.8161,223.1723,35826.0
2023-12-06 15:00:00,231.83,232.43,231.8,232.34,52189.0,223.1819,223.7595,223.153,223.6729,52189.0
2023-12-06 15:30:00,232.36,232.61,232.06,232.39,165207.0,223.6921,223.9328,223.4033,223.721,165207.0
2023-12-07 09:30:00,231.5,232.72,229.77,230.45,54624.0,224.2208,225.4025,222.5452,223.2038,54624.0
2023-12-07 10:00:00,230.35,231.47,230.21,231.1,44100.0,223.107,224.1918,222.9714,223.8334,44100.0
2023-12-07 10:30:00,231.13,231.15,230.11,230.22,42640.0,223.8625,223.8818,222.8745,222.9811,42640.0
2023-12-07 11:00:00,230.31,230.69,229.4,229.88,41186.0,223.0682,223.4363,222.1869,222.6518,41186.0
2023-12-07 11:30:00,229.91,231.29,229.87,231.0,31797.0,222.6808,224.0174,222.6421,223.7365,31797.0
2023-12-07 12:00:00,231.14,231.37,230.47,230.59,40101.0,223.8721,224.0949,223.2232,223.3394,40101.0
2023-12-07 12:30:00,230.59,230.63,230.13,230.2,23790.0,223.3394,223.3782,222.8939,222.9617,23790.0
2023-12-07 13:00:00,230.24,230.51,230.11,230.21,33003.0,223.0004,223.262,222.8745,222.9714,33003.0
2023-12-07 13:30:00,230.19,230.61,230.13,230.42,43604.0,222.952,223.3588,222.8939,223.1748,43604.0
2023-12-07 14:00:00,230.42,230.5,230.15,230.48,31855.0,223.1748,223.2523,222.9133,223.2329,31855.0
2023-12-07 14:30:00,230.49,230.49,229.92,229.99,33513.0,223.2426,223.2426,222.6905,222.7583,33513.0
2023-12-07 15:00:00,230.02,230.44,229.87,230.35,45663.0,222.7874,223.1942,222.6421,223.107,45663.0
2023-12-07 15:30:00,230.33,230.42,229.75,230.0,125559.0,223.0876,223.1748,222.5259,222.768,125559.0
2023-12-08 09:30:00,229.19,230.44,228.27,229.96,59817.0,221.9835,223.1942,221.0924,222.7293,59817.0
2023-12-08 10:00:00,230.24,231.55,230.24,231.4,36938.0,223.0004,224.2693,223.0004,224.124,36938.0
2023-12-08 10:30:00,231.44,232.59,230.85,232.45,32242.0,224.1627,225.2766,223.5913,225.141,32242.0
2023-12-08 11:00:00,232.51,232.57,230.24,230.65,27512.0,225.1991,225.2572,223.0004,223.3976,27512.0
2023-12-08 11:30:00,230.71,230.88,230.33,230.69,13514.0,223.4557,223.6203,223.0876,223.4363,13514.0
2023-12-08 12:00:00,230.68,231.0,230.29,230.99,16517.0,223.4266,223.7365,223.0489,223.7269,16517.0
2023-12-08 12:30:00,230.99,231.2,230.91,230.94,16530.0,223.7269,223.9303,223.6494,223.6784,16530.0
2023-12-08 13:00:00,230.91,230.97,230.47,230.55,25106.0,223.6494,223.7075,223.2232,223.3007,25106.0
2023-12-08 13:30:00,230.56,230.56,229.8,229.98,26080.0,223.3104,223.3104,222.5743,222.7486,26080.0
2023-12-08 14:00:00,230.0,230.24,229.83,230.08,20763.0,222.768,223.0004,222.6033,222.8455,20763.0
2023-12-08 14:30:00,230.03,230.24,229.96,230.03,26260.0,222.797,223.0004,222.7293,222.797,26260.0
2023-12-08 15:00:00,230.02,230.02,229.1,229.5,61423.0,222.7874,222.7874,221.8963,222.2837,61423.0
2023-12-08 15:30:00,229.5,229.68,228.99,229.26,119887.0,222.2837,222.4581,221.7898,222.0513,119887.0
2023-12-11 09:30:00,231.32,234.42,230.86,234.17,117944.0,224.0465,227.049,223.601,226.8069,117944.0
2023-12-11 10:00:00,234.33,234.73,233.28,233.45,44556.0,226.9618,227.3493,225.9449,226.1095,44556.0
2023-12-11 10:30:00,233.49,235.26,233.22,234.56,52519.0,226.1483,227.8626,225.8867,227.1846,52519.0
2023-12-11 11:00:00,234.5,234.89,234.37,234.45,47336.0,227.1265,227.5042,227.0006,227.0781,47336.0
2023-12-11 11:30:00,234.42,234.6,233.92,234.5,26659.0,227.049,227.2234,226.5647,227.1265,26659.0
2023-12-11 12:00:00,234.41,234.86,234.41,234.53,38860.0,227.0393,227.4752,227.0393,227.1556,38860.0
2023-12-11 12:30:00,234.42,234.77,234.17,234.28,24241.0,227.049,227.388,226.8069,226.9134,24241.0
2023-12-11 13:00:00,234.22,234.25,233.72,234.05,39290.0,226.8553,226.8844,226.371,226.6906,39290.0
2023-12-11 13:30:00,234.03,234.21,233.8,234.0,30055.0,226.6713,226.8456,226.4485,226.6422,30055.0
2023-12-11 14:00:00,234.03,234.03,233.62,233.72,22420.0,226.6713,226.6713,226.2742,226.371,22420.0
2023-12-11 14:30:00,233.78,233.83,233.24,233.42,27202.0,226.4291,226.4776,225.9061,226.0805,27202.0
2023-12-11 15:00:00,233.41,233.41,233.15,233.27,25749.0,226.0708,226.0708,225.8189,225.9352,25749.0
2023-12-11 15:30:00,233.26,233.65,233.04,233.33,126805.0,225.9255,226.3032,225.7124,225.9933,126805.0
2023-12-12 09:30:00,235.0,235.32,233.16,233.57,54942.0,227.6108,227.9207,225.8286,226.2257,54942.0
2023-12-12 10:00:00,233.66,234.63,233.4,234.12,48571.0,226.3129,227.2524,226.0611,226.7584,48571.0
2023-12-12 10:30:00,234.11,234.43,234.05,234.31,30960.0,226.7488,227.0587,226.6906,226.9425,30960.0
2023-12-12 11:00:00,234.35,234.58,234.18,234.43,22292.0,226.9812,227.204,226.8166,227.0587,22292.0
2023-12-12 11:30:00,234.44,234.72,234.34,234.69,21766.0,227.0684,227.3396,226.9715,227.3105,21766.0
2023-12-12 12:00:00,234.68,235.34,234.65,235.34,16535.0,227.3008,227.9401,227.2718,227.9401,16535.0
2023-12-12 12:30:00,235.37,235.59,234.83,235.11,21192.0,227.9691,228.1822,227.4461,227.7173,21192.0
2023-12-12 13:00:00,235.05,235.21,234.83,234.95,25607.0,227.6592,227.8142,227.4461,227.5623,25607.0
2023-12-12 13:30:00,234.95,235.7,234.91,235.63,21839.0,227.5623,228.2888,227.5236,228.221,21839.0
2023-12-12 14:00:00,235.65,235.92,235.51,235.76,21327.0,228.2403,228.5018,228.1047,228.3469,21327.0
2023-12-12 14:30:00,235.77,236.04,235.71,235.82,26091.0,228.3566,228.6181,228.2985,228.405,26091.0
2023-12-12 15:00:00,235.81,236.29,235.72,236.27,27950.0,228.3953,228.8602,228.3081,228.8408,27950.0
2023-12-12 15:30:00,236.27,236.69,235.95,236.68,128191.0,228.8408,229.2476,228.5309,229.238,128191.0
2023-12-13 09:30:00,237.27,237.67,236.04,236.78,39062.0,229.8094,230.1968,228.6181,229.3348,39062.0
2023-12-13 10:00:00,236.73,236.87,235.78,236.0,53617.0,229.2864,229.422,228.3662,228.5793,53617.0
2023-12-13 10:30:00,236.0,236.48,235.64,236.35,34463.0,228.5793,229.0442,228.2307,228.9183,34463.0
2023-12-13 11:00:00,236.34,236.53,236.16,236.22,26008.0,228.9086,229.0927,228.7343,228.7924,26008.0
2023-12-13 11:30:00,236.23,236.61,236.23,236.35,25099.0,228.8021,229.1702,228.8021,228.9183,25099.0
2023-12-13 12:00:00,236.34,236.4,235.7,235.7,15524.0,228.9086,228.9668,228.2888,228.2888,15524.0
2023-12-13 12:30:00,235.6,235.98,235.57,235.74,12795.0,228.1919,228.56,228.1629,228.3275,12795.0
2023-12-13 13:00:00,235.75,235.85,235.63,235.75,13371.0,228.3372,228.434,228.221,228.3372,13371.0
2023-12-13 13:30:00,235.79,236.4,235.79,236.18,17504.0,228.3759,228.9668,228.3759,228.7537,17504.0
2023-12-13 14:00:00,236.24,237.74,236.22,237.47,31533.0,228.8118,230.2646,228.7924,230.0031,31533.0
2023-12-13 14:30:00,237.47,238.51,237.31,238.24,20209.0,230.0031,231.0104,229.8481,230.7489,20209.0
2023-12-13 15:00:00,238.12,238.88,237.71,238.03,44588.0,230.6327,231.3688,230.2356,230.5455,44588.0
2023-12-13 15:30:00,238.08,239.26,237.85,239.17,181911.0,230.5939,231.7368,230.3712,231.6497,181911.0
2023-12-14 09:30:00,240.19,240.22,237.88,238.69,124016.0,232.6376,232.6666,230.4002,231.1847,124016.0
2023-12-14 10:00:00,238.75,239.42,237.35,238.46,131132.0,231.2429,231.8918,229.8869,230.962,131132.0
2023-12-14 10:30:00,238.45,238.45,237.65,237.71,62551.0,230.9523,230.9523,230.1775,230.2356,62551.0
2023-12-14 11:00:00,237.76,238.26,237.32,237.49,59235.0,230.284,230.7683,229.8578,230.0225,59235.0
2023-12-14 11:30:00,237.5,238.11,237.24,238.09,44147.0,230.0322,230.623,229.7803,230.6036,44147.0
2023-12-14 12:00:00,238.16,238.68,238.05,238.41,24990.0,230.6714,231.1751,230.5649,230.9136,24990.0
2023-12-14 12:30:00,238.36,238.47,237.83,238.05,32010.0,230.8651,230.9717,230.3518,230.5649,32010.0
2023-12-14 13:00:00,237.98,238.02,237.43,237.43,19844.0,230.4971,230.5358,229.9644,229.9644,19844.0
2023-12-14 13:30:00,237.42,237.42,236.12,236.61,24527.0,229.9547,229.9547,228.6956,229.1702,24527.0
2023-12-14 14:00:00,236.62,236.74,235.62,235.67,36450.0,229.1798,229.2961,228.2113,228.2597,36450.0
2023-12-14 14:30:00,235.6,235.73,235.29,235.72,44858.0,228.1919,228.3178,227.8917,228.3081,44858.0
2023-12-14 15:00:00,235.72,236.29,235.65,235.82,35778.0,228.3081,228.8602,228.2403,228.405,35778.0
2023-12-14 15:30:00,235.87,236.14,235.55,236.07,162999.0,228.4534,228.7149,228.1435,228.6471,162999.0
2023-12-15 09:30:00,236.14,237.18,233.69,235.25,782922.0,228.7149,229.7222,226.342,227.8529,782922.0
2023-12-15 10:00:00,235.3,235.83,234.84,235.01,28502.0,227.9013,228.4147,227.4558,227.6205,28502.0
2023-12-15 10:30:00,235.06,235.58,234.72,235.39,35052.0,227.6689,228.1725,227.3396,227.9885,35052.0
2023-12-15 11:00:00,235.41,235.67,235.26,235.49,26631.0,228.0079,228.2597,227.8626,228.0854,26631.0
2023-12-15 11:30:00,235.56,235.96,235.22,235.27,19408.0,228.1532,228.5406,227.8239,227.8723,19408.0
2023-12-15 12:00:00,235.32,235.63,235.31,235.54,12558.0,227.9207,228.221,227.911,228.1338,12558.0
2023-12-15 12:30:00,235.56,235.61,234.82,234.91,14638.0,228.1532,228.2016,227.4364,227.5236,14638.0
2023-12-15 13:00:00,234.92,235.08,234.66,234.85,18133.0,227.5333,227.6883,227.2815,227.4655,18133.0
2023-12-15 13:30:00,234.86,234.92,233.91,234.09,25823.0,227.4752,227.5333,226.555,226.7294,25823.0
2023-12-15 14:00:00,234.04,234.3,233.83,234.05,25662.0,226.681,226.9328,226.4776,226.6906,25662.0
2023-12-15 14:30:00,234.09,234.49,234.01,234.1,17729.0,226.7294,227.1168,226.6519,226.7391,17729.0
2023-12-15 15:00:00,234.2,234.47,234.17,234.36,17587.0,226.8359,227.0974,226.8069,226.9909,17587.0
2023-12-15 15:30:00,234.36,234.59,233.93,234.15,173849.0,226.9909,227.2137,226.5744,226.7875,173849.0
2023-12-18 09:30:00,236.34,236.48,233.98,235.36,62321.0,228.9086,229.0442,226.6228,227.9595,62321.0
2023-12-18 10:00:00,235.47,235.71,234.32,234.64,25137.0,228.066,228.2985,226.9522,227.2621,25137.0
2023-12-18 10:30:00,234.65,234.82,234.47,234.81,17924.0,227.2718,227.4364,227.0974,227.4267,17924.0
2023-12-18 11:00:00,234.68,235.26,234.62,234.79,22149.0,227.3008,227.8626,227.2427,227.4074,22149.0
2023-12-18 11:30:00,234.8,234.82,234.48,234.52,16448.0,227.4171,227.4364,227.1071,227.1459,16448.0
2023-12-18 12:00:00,234.57,235.19,234.46,235.12,21866.0,227.1943,227.7948,227.0878,227.727,21866.0
2023-12-18 12:30:00,235.19,235.35,235.14,235.3,19698.0,227.7948,227.9498,227.7464,227.9013,19698.0
2023-12-18 13:00:00,235.26,235.37,234.91,235.37,14715.0,227.8626,227.9691,227.5236,227.9691,14715.0
2023-12-18 13:30:00,235.5,235.7,235.22,235.54,29157.0,228.0951,228.2888,227.8239,228.1338,29157.0
2023-12-18 14:00:00,235.61,235.89,235.35,235.45,34809.0,228.2016,228.4728,227.9498,228.0466,34809.0
2023-12-18 14:30:00,235.47,235.55,235.09,235.13,43401.0,228.066,228.1435,227.6979,227.7367,43401.0
2023-12-18 15:00:00,235.1,235.41,234.99,235.19,24449.0,227.7076,228.0079,227.6011,227.7948,24449.0
2023-12-18 15:30:00,235.17,235.53,234.79,234.85,87352.0,227.7754,228.1241,227.4074,227.4655,87352.0
2023-12-19 09:30:00,234.96,235.48,234.19,234.69,60457.0,227.572,228.0757,226.8262,227.3105,60457.0
2023-12-19 10:00:00,234.6,234.96,234.2,234.54,30847.0,227.2234,227.572,226.8359,227.1652,30847.0
2023-12-19 10:30:00,234.56,235.22,234.42,235.22,27876.0,227.1846,227.8239,227.049,227.8239,27876.0
2023-12-19 11:00:00,235.18,235.41,234.87,235.41,19232.0,227.7851,228.0079,227.4849,228.0079,19232.0
2023-12-19 11:30:00,235.44,235.77,235.19,235.61,27623.0,228.0369,228.3566,227.7948,228.2016,27623.0
2023-12-19 12:00:00,235.51,235.85,235.47,235.52,15533.0,228.1047,228.434,228.066,228.1144,15533.0
2023-12-19 12:30:00,235.57,235.65,235.22,235.22,12946.0,228.1629,228.2403,227.8239,227.8239,12946.0
2023-12-19 13:00:00,235.22,235.24,234.45,234.81,14617.0,227.8239,227.8432,227.0781,227.4267,14617.0
2023-12-19 13:30:00,234.8,234.87,234.55,234.63,23525.0,227.4171,227.4849,227.1749,227.2524,23525.0
2023-12-19 14:00:00,234.65,234.66,234.14,234.26,20783.0,227.2718,227.2815,226.7778,226.894,20783.0
2023-12-19 14:30:00,234.19,234.19,233.75,233.93,23580.0,226.8262,226.8262,226.4001,226.5744,23580.0
2023-12-19 15:00:00,233.94,234.02,233.63,233.89,40735.0,226.5841,226.6616,226.2839,226.5357,40735.0
2023-12-19 15:30:00,233.88,234.12,233.39,233.79,125370.0,226.526,226.7584,226.0514,226.4388,125370.0
2023-12-20 09:30:00,233.51,233.93,232.01,233.75,78064.0,226.1676,226.5744,224.7148,226.4001,78064.0
2023-12-20 10:00:00,233.79,234.06,233.46,233.93,28496.0,226.4388,226.7003,226.1192,226.5744,28496.0
2023-12-20 10:30:00,234.0,234.65,233.96,234.46,26056.0,226.6422,227.2718,226.6035,227.0878,26056.0
2023-12-20 11:00:00,234.5,234.63,234.07,234.58,30482.0,227.1265,227.2524,226.71,227.204,30482.0
2023-12-20 11:30:00,234.56,234.57,234.27,234.46,26040.0,227.1846,227.1943,226.9037,227.0878,26040.0
2023-12-20 12:00:00,234.47,235.24,234.46,235.19,30096.0,227.0974,227.8432,227.0878,227.7948,30096.0
2023-12-20 12:30:00,235.19,235.46,234.93,235.36,19161.0,227.7948,228.0563,227.543,227.9595,19161.0
2023-12-20 13:00:00,235.39,235.41,234.97,235.05,23946.0,227.9885,228.0079,227.5817,227.6592,23946.0
2023-12-20 13:30:00,235.05,235.14,234.85,234.87,15846.0,227.6592,227.7464,227.4655,227.4849,15846.0
2023-12-20 14:00:00,234.82,235.2,234.74,235.16,25094.0,227.4364,227.8045,227.359,227.7657,25094.0
2023-12-20 14:30:00,235.21,235.28,233.55,233.56,32172.0,227.8142,227.882,226.2064,226.2161,32172.0
2023-12-20 15:00:00,233.59,233.64,232.62,232.84,57875.0,226.2451,226.2935,225.3056,225.5187,57875.0
2023-12-20 15:30:00,232.93,233.42,232.11,232.23,122150.0,225.6059,226.0805,224.8116,224.9279,122150.0
2023-12-21 09:30:00,232.0,232.0,228.0,228.75,106267.0,224.7051,224.7051,220.8309,221.5573,106267.0
2023-12-21 10:00:00,228.67,228.99,227.12,228.55,71465.0,221.4798,221.7898,219.9786,221.3636,71465.0
2023-12-21 10:30:00,228.52,229.09,228.07,228.31,40994.0,221.3345,221.8866,220.8987,221.1311,40994.0
2023-12-21 11:00:00,228.35,229.34,228.19,229.12,41497.0,221.1699,222.1287,221.0149,221.9157,41497.0
2023-12-21 11:30:00,229.14,229.58,228.23,228.37,32414.0,221.935,222.3612,221.0536,221.1892,32414.0
2023-12-21 12:00:00,228.23,228.27,227.27,227.58,42089.0,221.0536,221.0924,220.1238,220.4241,42089.0
2023-12-21 12:30:00,227.59,228.21,227.53,227.83,29556.0,220.4338,221.0343,220.3757,220.6662,29556.0
2023-12-21 13:00:00,227.9,228.71,227.9,228.59,21412.0,220.734,221.5186,220.734,221.4023,21412.0
2023-12-21 13:30:00,228.66,228.85,228.41,228.63,23401.0,221.4701,221.6542,221.228,221.4411,23401.0
2023-12-21 14:00:00,228.62,228.74,228.09,228.14,22635.0,221.4314,221.5476,220.9181,220.9665,22635.0
2023-12-21 14:30:00,228.12,228.64,228.07,228.54,21811.0,220.9471,221.4508,220.8987,221.3539,21811.0
2023-12-21 15:00:00,228.57,229.21,228.3,229.09,32428.0,221.383,222.0028,221.1214,221.8866,32428.0
2023-12-21 15:30:00,229.17,229.45,228.87,228.99,153447.0,221.9641,222.2353,221.6735,221.7898,153447.0
2023-12-22 09:30:00,229.08,231.38,228.5,231.2,43784.0,221.8769,224.1046,221.3152,223.9303,43784.0
2023-12-22 10:00:00,231.27,231.32,230.11,230.92,39470.0,223.9981,224.0465,222.8745,223.6591,39470.0
2023-12-22 10:30:00,230.87,231.49,230.86,230.97,24704.0,223.6106,224.2111,223.601,223.7075,24704.0
2023-12-22 11:00:00,230.78,231.2,230.63,231.08,17230.0,223.5235,223.9303,223.3782,223.814,17230.0
2023-12-22 11:30:00,231.2,231.31,230.72,230.78,18185.0,223.9303,224.0368,223.4654,223.5235,18185.0
2023-12-22 12:00:00,230.76,231.15,230.55,231.13,17842.0,223.5041,223.8818,223.3007,223.8625,17842.0
2023-12-22 12:30:00,231.08,231.28,230.91,231.28,14572.0,223.814,224.0077,223.6494,224.0077,14572.0
2023-12-22 13:00:00,231.28,231.63,231.23,231.58,17864.0,224.0077,224.3467,223.9593,224.2983,17864.0
2023-12-22 13:30:00,231.6,231.6,231.11,231.38,18913.0,224.3177,224.3177,223.8431,224.1046,18913.0
2023-12-22 14:00:00,231.35,231.49,230.29,230.3,23068.0,224.0755,224.2111,223.0489,223.0586,23068.0
2023-12-22 14:30:00,230.25,230.97,229.99,230.92,24139.0,223.0101,223.7075,222.7583,223.6591,24139.0
2023-12-22 15:00:00,230.97,231.34,230.95,231.22,27738.0,223.7075,224.0659,223.6881,223.9496,27738.0
2023-12-22 15:30:00,231.3,231.35,230.76,230.98,86362.0,224.0271,224.0755,223.5041,223.7172,86362.0
2023-12-26 09:30:00,231.59,231.9,230.38,231.2,30160.0,224.308,224.6083,223.136,223.9303,30160.0
2023-12-26 10:00:00,231.22,231.47,230.77,230.92,21790.0,223.9496,224.1918,223.5138,223.6591,21790.0
2023-12-26 10:30:00,231.0,231.57,230.89,230.96,16029.0,223.7365,224.2886,223.63,223.6978,16029.0
2023-12-26 11:00:00,231.02,231.34,230.89,231.03,13955.0,223.7559,224.0659,223.63,223.7656,13955.0
2023-12-26 11:30:00,231.06,231.22,230.9,231.08,10564.0,223.7947,223.9496,223.6397,223.814,10564.0
2023-12-26 12:00:00,230.99,231.26,230.88,231.23,14676.0,223.7269,223.9884,223.6203,223.9593,14676.0
2023-12-26 12:30:00,231.23,231.66,231.13,231.42,13406.0,223.9593,224.3758,223.8625,224.1433,13406.0
2023-12-26 13:00:00,231.44,231.8,231.4,231.72,19045.0,224.1627,224.5114,224.124,224.4339,19045.0
2023-12-26 13:30:00,231.74,231.82,231.51,231.53,15648.0,224.4533,224.5308,224.2305,224.2499,15648.0
2023-12-26 14:00:00,231.54,232.06,231.46,231.94,12806.0,224.2596,224.7632,224.1821,224.647,12806.0
2023-12-26 14:30:00,231.92,232.3,231.92,232.24,17980.0,224.6276,224.9957,224.6276,224.9376,17980.0
2023-12-26 15:00:00,232.25,233.02,232.17,232.72,25119.0,224.9472,225.693,224.8698,225.4025,25119.0
2023-12-26 15:30:00,232.65,232.86,232.27,232.58,102839.0,225.3347,225.5381,224.9666,225.2669,102839.0
2023-12-27 09:30:00,231.89,232.75,231.67,232.39,33925.0,224.5986,225.4315,224.3855,225.0828,33925.0
2023-12-27 10:00:00,232.39,232.39,231.41,231.99,15781.0,225.0828,225.0828,224.1337,224.6954,15781.0
2023-12-27 10:30:00,232.0,232.17,231.64,231.75,12306.0,224.7051,224.8698,224.3564,224.463,12306.0
2023-12-27 11:00:00,231.74,231.98,231.68,231.68,10193.0,224.4533,224.6857,224.3952,224.3952,10193.0
2023-12-27 11:30:00,231.72,232.14,231.69,231.84,9974.0,224.4339,224.8407,224.4049,224.5501,9974.0
2023-12-27 12:00:00,231.88,232.01,231.76,231.86,9209.0,224.5889,224.7148,224.4727,224.5695,9209.0
2023-12-27 12:30:00,231.82,231.91,231.47,231.8,13266.0,224.5308,224.6179,224.1918,224.5114,13266.0
2023-12-27 13:00:00,231.81,232.46,231.74,232.03,21731.0,224.5211,225.1506,224.4533,224.7342,21731.0
2023-12-27 13:30:00,232.13,232.13,231.6,231.6,14825.0,224.831,224.831,224.3177,224.3177,14825.0
2023-12-27 14:00:00,231.47,231.61,230.96,231.43,18764.0,224.1918,224.3274,223.6978,224.153,18764.0
2023-12-27 14:30:00,231.38,231.4,230.97,231.18,13143.0,224.1046,224.124,223.7075,223.9109,13143.0
2023-12-27 15:00:00,231.16,231.4,231.06,231.21,20204.0,223.8915,224.124,223.7947,223.9399,20204.0
2023-12-27 15:30:00,231.25,231.66,231.02,231.61,73263.0,223.9787,224.3758,223.7559,224.3274,73263.0
2023-12-28 09:30:00,232.12,233.37,232.12,232.58,44670.0,224.8213,226.032,224.8213,225.2669,44670.0
2023-12-28 10:00:00,232.6,232.8,232.41,232.7,18329.0,225.2862,225.48,225.1022,225.3831,18329.0
2023-12-28 10:30:00,232.77,232.83,231.68,231.71,22701.0,225.4509,225.509,224.3952,224.4242,22701.0
2023-12-28 11:00:00,231.7,232.12,231.61,231.88,17146.0,224.4145,224.8213,224.3274,224.5889,17146.0
2023-12-28 11:30:00,231.83,232.07,231.81,231.97,11924.0,224.5405,224.7729,224.5211,224.676,11924.0
2023-12-28 12:00:00,231.96,232.13,231.89,231.89,16966.0,224.6664,224.831,224.5986,224.5986,16966.0
2023-12-28 12:30:00,231.9,232.1,231.79,232.07,11526.0,224.6083,224.802,224.5017,224.7729,11526.0
2023-12-28 13:00:00,232.04,232.13,231.38,231.88,13827.0,224.7438,224.831,224.1046,224.5889,13827.0
2023-12-28 13:30:00,231.86,232.23,231.82,232.15,13894.0,224.5695,224.9279,224.5308,224.8504,13894.0
2023-12-28 14:00:00,232.17,232.63,232.16,232.62,9822.0,224.8698,225.3153,224.8601,225.3056,9822.0
2023-12-28 14:30:00,232.66,232.71,232.5,232.63,11769.0,225.3444,225.3928,225.1894,225.3153,11769.0
2023-12-28 15:00:00,232.63,233.08,232.5,232.62,26286.0,225.3153,225.7511,225.1894,225.3056,26286.0
2023-12-28 15:30:00,232.64,232.75,232.41,232.43,79308.0,225.325,225.4315,225.1022,225.1216,79308.0
2023-12-29 09:30:00,232.57,233.26,232.31,233.22,24682.0,225.2572,225.9255,225.0054,225.8867,24682.0
2023-12-29 10:00:00,233.32,233.44,232.77,233.02,20017.0,225.9836,226.0998,225.4509,225.693,20017.0
2023-12-29 10:30:00,233.07,233.2,232.39,232.67,25024.0,225.7415,225.8674,225.0828,225.354,25024.0
2023-12-29 11:00:00,232.68,232.83,232.0,232.18,14218.0,225.3637,225.509,224.7051,224.8794,14218.0
2023-12-29 11:30:00,232.21,232.37,232.05,232.16,11749.0,224.9085,225.0635,224.7535,224.8601,11749.0
2023-12-29 12:00:00,232.18,232.22,231.85,232.18,13113.0,224.8794,224.9182,224.5598,224.8794,13113.0
2023-12-29 12:30:00,232.29,232.6,232.11,232.52,11274.0,224.986,225.2862,224.8116,225.2088,11274.0
2023-12-29 13:00:00,232.51,232.73,232.2,232.21,11050.0,225.1991,225.4122,224.8988,224.9085,11050.0
2023-12-29 13:30:00,232.24,232.59,232.2,232.36,10854.0,224.9376,225.2766,224.8988,225.0538,10854.0
2023-12-29 14:00:00,232.44,232.73,232.37,232.6,10977.0,225.1313,225.4122,225.0635,225.2862,10977.0
2023-12-29 14:30:00,232.63,232.91,232.63,232.86,12006.0,225.3153,225.5865,225.3153,225.5381,12006.0
2023-12-29 15:00:00,232.86,233.02,232.53,232.91,18240.0,225.5381,225.693,225.2184,225.5865,18240.0
2023-12-29 15:30:00,232.93,233.21,232.5,233.02,110329.0,225.6059,225.8771,225.1894,225.693,110329.0
2024-01-02 09:30:00,233.23,233.85,232.02,233.65,77494.0,225.8964,226.4969,224.7245,226.3032,77494.0
2024-01-02 10:00:00,233.48,233.77,232.73,233.06,50383.0,226.1386,226.4195,225.4122,225.7318,50383.0
2024-01-02 10:30:00,233.03,233.19,231.97,232.81,64628.0,225.7027,225.8577,224.676,225.4896,64628.0
2024-01-02 11:00:00,232.82,233.1,232.2,232.37,65190.0,225.4993,225.7705,224.8988,225.0635,65190.0
2024-01-02 11:30:00,232.34,232.4,231.89,232.22,44018.0,225.0344,225.0925,224.5986,224.9182,44018.0
2024-01-02 12:00:00,232.27,232.92,232.13,232.63,27579.0,224.9666,225.5962,224.831,225.3153,27579.0
2024-01-02 12:30:00,232.64,232.9,232.5,232.58,16818.0,225.325,225.5768,225.1894,225.2669,16818.0
2024-01-02 13:00:00,232.55,232.84,232.52,232.74,20981.0,225.2378,225.5187,225.2088,225.4218,20981.0
2024-01-02 13:30:00,232.78,233.23,232.7,232.87,29039.0,225.4606,225.8964,225.3831,225.5478,29039.0
2024-01-02 14:00:00,232.9,233.29,232.74,233.29,33791.0,225.5768,225.9545,225.4218,225.9545,33791.0
2024-01-02 14:30:00,233.26,233.4,232.7,232.7,29543.0,225.9255,226.0611,225.3831,225.3831,29543.0
2024-01-02 15:00:00,232.72,232.94,232.53,232.85,71456.0,225.4025,225.6155,225.2184,225.5284,71456.0
2024-01-02 15:30:00,232.86,233.59,232.72,233.42,156399.0,225.5381,226.2451,225.4025,226.0805,156399.0
2024-01-03 09:30:00,233.63,234.0,232.35,232.71,47473.0,226.2839,226.6422,225.0441,225.3928,47473.0
2024-01-03 10:00:00,232.62,233.08,232.04,232.36,59851.0,225.3056,225.7511,224.7438,225.0538,59851.0
2024-01-03 10:30:00,232.34,232.37,231.67,231.96,50106.0,225.0344,225.0635,224.3855,224.6664,50106.0
2024-01-03 11:00:00,232.0,232.45,231.71,232.33,34365.0,224.7051,225.141,224.4242,225.0247,34365.0
2024-01-03 11:30:00,232.39,233.07,232.11,232.92,26148.0,225.0828,225.7415,224.8116,225.5962,26148.0
2024-01-03 12:00:00,232.98,233.12,232.68,232.99,41730.0,225.6543,225.7899,225.3637,225.664,41730.0
2024-01-03 12:30:00,233.0,233.34,232.95,233.31,31016.0,225.6737,226.003,225.6252,225.9739,31016.0
2024-01-03 13:00:00,233.33,233.64,233.29,233.61,23950.0,225.9933,226.2935,225.9545,226.2645,23950.0
2024-01-03 13:30:00,233.65,233.85,233.43,233.47,25167.0,226.3032,226.4969,226.0901,226.1289,25167.0
2024-01-03 14:00:00,233.34,234.22,232.89,234.01,50028.0,226.003,226.8553,225.5671,226.6519,50028.0
2024-01-03 14:30:00,234.07,234.2,233.5,233.51,31488.0,226.71,226.8359,226.1579,226.1676,31488.0
2024-01-03 15:00:00,233.5,233.52,232.9,233.04,37587.0,226.1579,226.1773,225.5768,225.7124,37587.0
2024-01-03 15:30:00,233.04,233.3,232.5,232.53,147248.0,225.7124,225.9642,225.1894,225.2184,147248.0
2024-01-04 09:30:00,233.99,235.35,233.41,233.64,39267.0,226.6325,227.9498,226.0708,226.2935,39267.0
2024-01-04 10:00:00,233.61,234.64,233.56,234.26,36598.0,226.2645,227.2621,226.2161,226.894,36598.0
2024-01-04 10:30:00,233.92,234.36,233.84,233.93,18186.0,226.5647,226.9909,226.4872,226.5744,18186.0
2024-01-04 11:00:00,233.95,235.29,233.95,234.89,27372.0,226.5938,227.8917,226.5938,227.5042,27372.0
2024-01-04 11:30:00,234.74,234.75,234.0,234.24,26983.0,227.359,227.3686,226.6422,226.8747,26983.0
2024-01-04 12:00:00,234.18,234.25,233.89,234.03,21443.0,226.8166,226.8844,226.5357,226.6713,21443.0
2024-01-04 12:30:00,234.09,234.28,233.95,234.28,16869.0,226.7294,226.9134,226.5938,226.9134,16869.0
2024-01-04 13:00:00,234.29,234.29,233.79,234.06,22361.0,226.9231,226.9231,226.4388,226.7003,22361.0
2024-01-04 13:30:00,234.08,234.21,233.95,234.05,14281.0,226.7197,226.8456,226.5938,226.6906,14281.0
2024-01-04 14:00:00,234.09,234.25,233.94,233.94,18440.0,226.7294,226.8844,226.5841,226.5841,18440.0
2024-01-04 14:30:00,233.94,234.5,233.83,234.31,32650.0,226.5841,227.1265,226.4776,226.9425,32650.0
2024-01-04 15:00:00,234.34,235.0,234.33,234.91,31128.0,226.9715,227.6108,226.9618,227.5236,31128.0
2024-01-04 15:30:00,234.86,234.97,233.6,233.73,193119.0,227.4752,227.5817,226.2548,226.3807,193119.0
2024-01-05 09:30:00,232.64,234.4,232.45,234.08,96821.0,225.325,227.0296,225.141,226.7197,96821.0
2024-01-05 10:00:00,234.19,235.05,234.02,234.61,53915.0,226.8262,227.6592,226.6616,227.233,53915.0
2024-01-05 10:30:00,234.63,234.72,234.18,234.29,19868.0,227.2524,227.3396,226.8166,226.9231,19868.0
2024-01-05 11:00:00,234.25,234.66,234.05,234.22,26214.0,226.8844,227.2815,226.6906,226.8553,26214.0
2024-01-05 11:30:00,234.25,234.74,234.21,234.6,23435.0,226.8844,227.359,226.8456,227.2234,23435.0
2024-01-05 12:00:00,234.56,234.6,234.21,234.42,46064.0,227.1846,227.2234,226.8456,227.049,46064.0
2024-01-05 12:30:00,234.45,234.49,233.89,234.35,23995.0,227.0781,227.1168,226.5357,226.9812,23995.0
2024-01-05 13:00:00,234.34,234.42,233.97,234.42,29204.0,226.9715,227.049,226.6132,227.049,29204.0
2024-01-05 13:30:00,234.44,234.95,234.44,234.74,13265.0,227.0684,227.5623,227.0684,227.359,13265.0
2024-01-05 14:00:00,234.78,235.24,234.71,234.77,17936.0,227.3977,227.8432,227.3299,227.388,17936.0
2024-01-05 14:30:00,234.8,235.1,234.38,234.46,22559.0,227.4171,227.7076,227.0103,227.0878,22559.0
2024-01-05 15:00:00,234.43,234.8,234.38,234.8,24300.0,227.0587,227.4171,227.0103,227.4171,24300.0
2024-01-05 15:30:00,234.77,235.43,234.51,235.17,97166.0,227.388,228.0273,227.1362,227.7754,97166.0
2024-01-08 09:30:00,235.55,236.7,235.42,235.57,45428.0,228.1435,229.2573,228.0176,228.1629,45428.0
2024-01-08 10:00:00,235.68,235.68,234.94,234.98,51916.0,228.2694,228.2694,227.5527,227.5914,51916.0
2024-01-08 10:30:00,235.01,236.03,235.01,235.69,33578.0,227.6205,228.6084,227.6205,228.2791,33578.0
2024-01-08 11:00:00,235.64,236.11,235.42,235.8,21830.0,228.2307,228.6859,228.0176,228.3856,21830.0
2024-01-08 11:30:00,235.8,235.91,235.51,235.91,17891.0,228.3856,228.4922,228.1047,228.4922,17891.0
2024-01-08 12:00:00,235.91,236.21,235.84,235.89,14151.0,228.4922,228.7827,228.4244,228.4728,14151.0
2024-01-08 12:30:00,235.9,236.11,235.67,235.69,41001.0,228.4825,228.6859,228.2597,228.2791,41001.0
2024-01-08 13:00:00,235.71,235.89,235.59,235.78,18219.0,228.2985,228.4728,228.1822,228.3662,18219.0
2024-01-08 13:30:00,235.73,236.16,235.7,236.16,12425.0,228.3178,228.7343,228.2888,228.7343,12425.0
2024-01-08 14:00:00,236.05,236.31,235.87,236.31,13644.0,228.6278,228.8796,228.4534,228.8796,13644.0
2024-01-08 14:30:00,236.36,236.69,236.19,236.51,11840.0,228.928,229.2476,228.7634,229.0733,11840.0
2024-01-08 15:00:00,236.52,236.72,236.33,236.6,19732.0,229.083,229.2767,228.899,229.1605,19732.0
2024-01-08 15:30:00,236.58,237.16,236.43,236.74,96494.0,229.1411,229.7029,228.9958,229.2961,96494.0
2024-01-09 09:30:00,235.0,235.7,234.72,235.3,55688.0,227.6108,228.2888,227.3396,227.9013,55688.0
2024-01-09 10:00:00,235.3,236.51,235.2,236.34,30761.0,227.9013,229.0733,227.8045,228.9086,30761.0
2024-01-09 10:30:00,236.34,236.78,236.2,236.43,30212.0,228.9086,229.3348,228.773,228.9958,30212.0
2024-01-09 11:00:00,236.25,236.75,236.25,236.66,12445.0,228.8215,229.3057,228.8215,229.2186,12445.0
2024-01-09 11:30:00,236.62,236.84,236.43,236.83,10652.0,229.1798,229.3929,228.9958,229.3832,10652.0
2024-01-09 12:00:00,236.84,236.99,236.34,236.45,40999.0,229.3929,229.5382,228.9086,229.0152,40999.0
2024-01-09 12:30:00,236.4,236.47,236.14,236.36,12822.0,228.9668,229.0346,228.7149,228.928,12822.0
2024-01-09 13:00:00,236.34,236.59,235.86,235.88,38164.0,228.9086,229.1508,228.4437,228.4631,38164.0
2024-01-09 13:30:00,235.84,236.23,235.64,236.05,19118.0,228.4244,228.8021,228.2307,228.6278,19118.0
2024-01-09 14:00:00,236.09,236.09,235.35,235.39,13881.0,228.6665,228.6665,227.9498,227.9885,13881.0
2024-01-09 14:30:00,235.39,235.64,235.26,235.46,11531.0,227.9885,228.2307,227.8626,228.0563,11531.0
2024-01-09 15:00:00,235.49,235.82,235.27,235.51,24928.0,228.0854,228.405,227.8723,228.1047,24928.0
2024-01-09 15:30:00,235.49,235.53,234.98,235.24,128970.0,228.0854,228.1241,227.5914,227.8432,128970.0
2024-01-10 09:30:00,234.96,235.63,234.96,235.08,27943.0,227.572,228.221,227.572,227.6883,27943.0
2024-01-10 10:00:00,234.84,235.11,234.43,234.86,13603.0,227.4558,227.7173,227.0587,227.4752,13603.0
2024-01-10 10:30:00,234.94,235.11,234.67,235.0,11277.0,227.5527,227.7173,227.2912,227.6108,11277.0
2024-01-10 11:00:00,235.02,235.16,234.8,234.98,12823.0,227.6301,227.7657,227.4171,227.5914,12823.0
2024-01-10 11:30:00,234.97,235.53,234.97,235.43,11935.0,227.5817,228.1241,227.5817,228.0273,11935.0
2024-01-10 12:00:00,235.32,235.75,235.27,235.74,10975.0,227.9207,228.3372,227.8723,228.3275,10975.0
2024-01-10 12:30:00,235.76,235.76,235.52,235.72,13550.0,228.3469,228.3469,228.1144,228.3081,13550.0
2024-01-10 13:00:00,235.72,236.12,235.59,235.8,27013.0,228.3081,228.6956,228.1822,228.3856,27013.0
2024-01-10 13:30:00,235.81,235.81,235.45,235.59,15267.0,228.3953,228.3953,228.0466,228.1822,15267.0
2024-01-10 14:00:00,235.5,235.53,235.23,235.42,23877.0,228.0951,228.1241,227.8335,228.0176,23877.0
2024-01-10 14:30:00,235.38,235.64,235.2,235.6,19240.0,227.9788,228.2307,227.8045,228.1919,19240.0
2024-01-10 15:00:00,235.66,236.07,235.36,235.46,23013.0,228.25,228.6471,227.9595,228.0563,23013.0
2024-01-10 15:30:00,235.43,235.63,235.02,235.26,100337.0,228.0273,228.221,227.6301,227.8626,100337.0
2024-01-11 09:30:00,235.71,235.8,234.44,235.18,41071.0,228.2985,228.3856,227.0684,227.7851,41071.0
2024-01-11 10:00:00,235.01,235.11,234.39,234.49,35628.0,227.6205,227.7173,227.02,227.1168,35628.0
2024-01-11 10:30:00,234.61,234.65,233.75,233.96,38802.0,227.233,227.2718,226.4001,226.6035,38802.0
2024-01-11 11:00:00,233.84,233.84,233.09,233.33,44392.0,226.4872,226.4872,225.7608,225.9933,44392.0
2024-01-11 11:30:00,233.31,233.31,232.38,232.4,44111.0,225.9739,225.9739,225.0732,225.0925,44111.0
2024-01-11 12:00:00,232.39,232.89,232.35,232.61,46000.0,225.0828,225.5671,225.0441,225.2959,46000.0
2024-01-11 12:30:00,232.58,233.0,232.46,232.9,29717.0,225.2669,225.6737,225.1506,225.5768,29717.0
2024-01-11 13:00:00,232.84,233.58,232.84,233.36,23118.0,225.5187,226.2354,225.5187,226.0223,23118.0
2024-01-11 13:30:00,233.36,233.97,233.2,233.8,25310.0,226.0223,226.6132,225.8674,226.4485,25310.0
2024-01-11 14:00:00,233.81,234.46,233.81,234.46,34487.0,226.4582,227.0878,226.4582,227.0878,34487.0
2024-01-11 14:30:00,234.46,234.56,233.89,234.09,38122.0,227.0878,227.1846,226.5357,226.7294,38122.0
2024-01-11 15:00:00,234.13,234.35,233.77,234.24,43115.0,226.7681,226.9812,226.4195,226.8747,43115.0
2024-01-11 15:30:00,234.19,235.53,234.1,235.24,141415.0,226.8262,228.1241,226.7391,227.8432,141415.0
2024-01-12 09:30:00,236.86,237.4,234.75,234.75,42715.0,229.4123,229.9353,227.3686,227.3686,42715.0
2024-01-12 10:00:00,234.78,234.83,234.06,234.8,30132.0,227.3977,227.4461,226.7003,227.4171,30132.0
2024-01-12 10:30:00,234.87,235.04,234.37,234.61,20867.0,227.4849,227.6495,227.0006,227.233,20867.0
2024-01-12 11:00:00,234.56,235.15,234.51,234.91,18240.0,227.1846,227.7561,227.1362,227.5236,18240.0
2024-01-12 11:30:00,235.0,235.11,234.25,234.67,14148.0,227.6108,227.7173,226.8844,227.2912,14148.0
2024-01-12 12:00:00,234.66,235.24,234.63,234.77,11005.0,227.2815,227.8432,227.2524,227.388,11005.0
2024-01-12 12:30:00,234.91,235.11,234.73,234.9,14669.0,227.5236,227.7173,227.3493,227.5139,14669.0
2024-01-12 13:00:00,234.97,235.59,234.97,235.51,10730.0,227.5817,228.1822,227.5817,228.1047,10730.0
2024-01-12 13:30:00,235.54,235.79,235.43,235.78,17720.0,228.1338,228.3759,228.0273,228.3662,17720.0
2024-01-12 14:00:00,235.79,236.04,235.57,235.74,11568.0,228.3759,228.6181,228.1629,228.3275,11568.0
2024-01-12 14:30:00,235.81,235.83,235.42,235.58,14679.0,228.3953,228.4147,228.0176,228.1725,14679.0
2024-01-12 15:00:00,235.57,235.82,235.39,235.75,19216.0,228.1629,228.405,227.9885,228.3372,19216.0
2024-01-12 15:30:00,235.66,236.22,235.54,235.93,79074.0,228.25,228.7924,228.1338,228.5115,79074.0
2024-01-16 09:30:00,235.13,235.39,233.29,234.83,50595.0,227.7367,227.9885,225.9545,227.4461,50595.0
2024-01-16 10:00:00,234.83,235.73,234.62,235.62,34537.0,227.4461,228.3178,227.2427,228.2113,34537.0
2024-01-16 10:30:00,235.69,235.89,235.26,235.27,30872.0,228.2791,228.4728,227.8626,227.8723,30872.0
2024-01-16 11:00:00,235.2,235.62,234.39,235.33,34146.0,227.8045,228.2113,227.02,227.9304,34146.0
2024-01-16 11:30:00,235.33,235.41,234.74,234.81,13151.0,227.9304,228.0079,227.359,227.4267,13151.0
2024-01-16 12:00:00,234.86,234.97,234.32,234.46,16701.0,227.4752,227.5817,226.9522,227.0878,16701.0
2024-01-16 12:30:00,234.38,234.81,234.17,234.55,13118.0,227.0103,227.4267,226.8069,227.1749,13118.0
2024-01-16 13:00:00,234.51,235.03,234.46,235.03,18976.0,227.1362,227.6398,227.0878,227.6398,18976.0
2024-01-16 13:30:00,235.03,235.12,234.27,234.38,20149.0,227.6398,227.727,226.9037,227.0103,20149.0
2024-01-16 14:00:00,234.41,234.42,233.74,234.27,23524.0,227.0393,227.049,226.3904,226.9037,23524.0
2024-01-16 14:30:00,234.25,234.67,233.99,234.46,22646.0,226.8844,227.2912,226.6325,227.0878,22646.0
2024-01-16 15:00:00,234.48,234.66,234.3,234.54,18803.0,227.1071,227.2815,226.9328,227.1652,18803.0
2024-01-16 15:30:00,234.53,235.39,234.37,235.26,93134.0,227.1556,227.9885,227.0006,227.8626,93134.0
2024-01-17 09:30:00,235.99,237.26,235.39,236.63,59848.0,228.5696,229.7997,227.9885,229.1895,59848.0
2024-01-17 10:00:00,236.62,237.0,234.92,235.41,39891.0,229.1798,229.5479,227.5333,228.0079,39891.0
2024-01-17 10:30:00,235.33,235.9,234.97,235.45,37736.0,227.9304,228.4825,227.5817,228.0466,37736.0
2024-01-17 11:00:00,235.45,236.02,235.44,235.84,20204.0,228.0466,228.5987,228.0369,228.4244,20204.0
2024-01-17 11:30:00,235.7,235.89,235.15,235.15,14565.0,228.2888,228.4728,227.7561,227.7561,14565.0
2024-01-17 12:00:00,235.1,235.63,235.01,235.32,17216.0,227.7076,228.221,227.6205,227.9207,17216.0
2024-01-17 12:30:00,235.35,235.38,235.04,235.26,17253.0,227.9498,227.9788,227.6495,227.8626,17253.0
2024-01-17 13:00:00,235.31,235.48,234.48,234.71,15407.0,227.911,228.0757,227.1071,227.3299,15407.0
2024-01-17 13:30:00,234.64,234.87,234.44,234.87,13060.0,227.2621,227.4849,227.0684,227.4849,13060.0
2024-01-17 14:00:00,234.89,234.99,234.56,234.73,17182.0,227.5042,227.6011,227.1846,227.3493,17182.0
2024-01-17 14:30:00,234.84,235.12,234.78,235.08,13502.0,227.4558,227.727,227.3977,227.6883,13502.0
2024-01-17 15:00:00,235.1,235.11,234.53,234.7,19124.0,227.7076,227.7173,227.1556,227.3202,19124.0
2024-01-17 15:30:00,234.68,235.6,234.68,235.38,65825.0,227.3008,228.1919,227.3008,227.9788,65825.0
2024-01-18 09:30:00,235.06,236.68,234.95,236.22,61998.0,227.6689,229.238,227.5623,228.7924,61998.0
2024-01-18 10:00:00,236.25,236.25,234.74,235.12,41189.0,228.8215,228.8215,227.359,227.727,41189.0
2024-01-18 10:30:00,235.12,235.71,234.85,235.04,50680.0,227.727,228.2985,227.4655,227.6495,50680.0
2024-01-18 11:00:00,235.06,235.25,234.6,235.17,30133.0,227.6689,227.8529,227.2234,227.7754,30133.0
2024-01-18 11:30:00,235.17,235.17,234.84,234.93,12579.0,227.7754,227.7754,227.4558,227.543,12579.0
2024-01-18 12:00:00,234.92,234.92,234.29,234.78,19515.0,227.5333,227.5333,226.9231,227.3977,19515.0
2024-01-18 12:30:00,234.71,234.75,234.43,234.48,9598.0,227.3299,227.3686,227.0587,227.1071,9598.0
2024-01-18 13:00:00,234.45,234.58,234.16,234.43,9168.0,227.0781,227.204,226.7972,227.0587,9168.0
2024-01-18 13:30:00,234.43,235.02,234.42,234.92,9288.0,227.0587,227.6301,227.049,227.5333,9288.0
2024-01-18 14:00:00,234.91,235.7,234.86,235.66,21586.0,227.5236,228.2888,227.4752,228.25,21586.0
2024-01-18 14:30:00,235.77,236.13,235.6,236.03,20992.0,228.3566,228.7052,228.1919,228.6084,20992.0
2024-01-18 15:00:00,235.99,236.4,235.84,236.37,30115.0,228.5696,228.9668,228.4244,228.9377,30115.0
2024-01-18 15:30:00,236.4,236.47,235.96,236.1,82073.0,228.9668,229.0346,228.5406,228.6762,82073.0
2024-01-19 09:30:00,237.06,237.3,234.64,236.98,178827.0,229.606,229.8385,227.2621,229.5285,178827.0
2024-01-19 10:00:00,237.02,237.4,236.55,237.24,36498.0,229.5673,229.9353,229.112,229.7803,36498.0
2024-01-19 10:30:00,237.28,238.12,237.17,237.83,39412.0,229.8191,230.6327,229.7125,230.3518,39412.0
2024-01-19 11:00:00,237.85,238.29,237.43,237.5,26370.0,230.3712,230.7973,229.9644,230.0322,26370.0
2024-01-19 11:30:00,237.46,237.93,237.31,237.93,20833.0,229.9934,230.4486,229.8481,230.4486,20833.0
2024-01-19 12:00:00,237.82,238.03,237.51,237.58,12518.0,230.3421,230.5455,230.0419,230.1097,12518.0
2024-01-19 12:30:00,237.6,238.13,237.51,238.12,20175.0,230.129,230.6424,230.0419,230.6327,20175.0
2024-01-19 13:00:00,238.18,238.58,237.82,238.55,18669.0,230.6908,231.0782,230.3421,231.0492,18669.0
2024-01-19 13:30:00,238.55,238.78,238.39,238.76,22689.0,231.0492,231.2719,230.8942,231.2525,22689.0
2024-01-19 14:00:00,238.74,239.22,238.61,238.74,20699.0,231.2332,231.6981,231.1073,231.2332,20699.0
2024-01-19 14:30:00,238.82,238.88,238.25,238.6,34140.0,231.3107,231.3688,230.7586,231.0976,34140.0
2024-01-19 15:00:00,238.59,238.93,238.42,238.53,34209.0,231.0879,231.4172,230.9232,231.0298,34209.0
2024-01-19 15:30:00,238.54,238.62,238.12,238.23,144953.0,231.0395,231.117,230.6327,230.7392,144953.0
2024-01-22 09:30:00,238.08,239.33,237.92,238.59,54712.0,230.5939,231.8046,230.439,231.0879,54712.0
2024-01-22 10:00:00,238.52,239.54,238.22,239.36,37772.0,231.0201,232.008,230.7295,231.8337,37772.0
2024-01-22 10:30:00,239.48,239.9,239.22,239.62,54330.0,231.9499,232.3567,231.6981,232.0855,54330.0
2024-01-22 11:00:00,239.73,240.08,239.46,239.8,25618.0,232.192,232.531,231.9305,232.2598,25618.0
2024-01-22 11:30:00,239.82,240.26,239.48,240.08,18981.0,232.2792,232.7054,231.9499,232.531,18981.0
2024-01-22 12:00:00,240.09,240.1,239.66,239.89,23838.0,232.5407,232.5504,232.1242,232.347,23838.0
2024-01-22 12:30:00,239.87,239.87,239.48,239.51,18574.0,232.3276,232.3276,231.9499,231.979,18574.0
2024-01-22 13:00:00,239.52,239.63,239.29,239.36,13466.0,231.9887,232.0952,231.7659,231.8337,13466.0
2024-01-22 13:30:00,239.32,239.76,239.25,239.7,25978.0,231.7949,232.2211,231.7271,232.163,25978.0
2024-01-22 14:00:00,239.72,239.8,239.33,239.69,17456.0,232.1824,232.2598,231.8046,232.1533,17456.0
2024-01-22 14:30:00,239.67,239.7,239.17,239.32,31163.0,232.1339,232.163,231.6497,231.7949,31163.0
2024-01-22 15:00:00,239.33,239.58,239.0,239.5,25003.0,231.8046,232.0468,231.485,231.9693,25003.0
2024-01-22 15:30:00,239.52,239.65,239.26,239.42,153323.0,231.9887,232.1146,231.7368,231.8918,153323.0
2024-01-23 09:30:00,239.4,240.19,238.88,239.56,49962.0,231.8724,232.6376,231.3688,232.0274,49962.0
2024-01-23 10:00:00,239.59,239.72,239.37,239.5,20986.0,232.0564,232.1824,231.8434,231.9693,20986.0
2024-01-23 10:30:00,239.48,239.48,238.82,238.88,26580.0,231.9499,231.9499,231.3107,231.3688,26580.0
2024-01-23 11:00:00,238.84,238.88,238.43,238.52,27853.0,231.33,231.3688,230.9329,231.0201,27853.0
2024-01-23 11:30:00,238.51,239.14,238.44,238.97,39174.0,231.0104,231.6206,230.9426,231.4559,39174.0
2024-01-23 12:00:00,238.94,239.21,238.58,238.61,36106.0,231.4269,231.6884,231.0782,231.1073,36106.0
2024-01-23 12:30:00,238.57,239.28,238.57,239.14,14705.0,231.0685,231.7562,231.0685,231.6206,14705.0
2024-01-23 13:00:00,239.12,239.3,239.02,239.17,19908.0,231.6012,231.7756,231.5044,231.6497,19908.0
2024-01-23 13:30:00,239.2,239.83,239.12,239.76,23973.0,231.6787,232.2889,231.6012,232.2211,23973.0
2024-01-23 14:00:00,239.79,239.79,239.41,239.53,12958.0,232.2502,232.2502,231.8821,231.9983,12958.0
2024-01-23 14:30:00,239.45,239.85,239.32,239.79,15064.0,231.9209,232.3083,231.7949,232.2502,15064.0
2024-01-23 15:00:00,239.8,240.05,239.59,239.64,30377.0,232.2598,232.502,232.0564,232.1049,30377.0
2024-01-23 15:30:00,239.64,240.5,239.6,240.37,114690.0,232.1049,232.9378,232.0661,232.8119,114690.0
2024-01-24 09:30:00,241.41,241.41,240.22,240.51,40773.0,233.8192,233.8192,232.6666,232.9475,40773.0
2024-01-24 10:00:00,240.58,241.0,240.21,240.64,61014.0,233.0153,233.4221,232.657,233.0734,61014.0
2024-01-24 10:30:00,240.65,241.58,240.64,241.3,24121.0,233.0831,233.9839,233.0734,233.7127,24121.0
2024-01-24 11:00:00,241.32,241.59,240.96,240.96,50884.0,233.7321,233.9936,233.3834,233.3834,50884.0
2024-01-24 11:30:00,240.94,241.25,240.62,240.65,56860.0,233.364,233.6643,233.0541,233.0831,56860.0
2024-01-24 12:00:00,240.68,240.68,239.55,239.79,27797.0,233.1122,233.1122,232.0177,232.2502,27797.0
2024-01-24 12:30:00,239.83,240.0,239.48,239.64,21000.0,232.2889,232.4536,231.9499,232.1049,21000.0
2024-01-24 13:00:00,239.64,239.64,238.66,238.96,25747.0,232.1049,232.1049,231.1557,231.4463,25747.0
2024-01-24 13:30:00,238.93,238.96,238.41,238.78,35457.0,231.4172,231.4463,230.9136,231.2719,35457.0
2024-01-24 14:00:00,238.81,238.81,238.17,238.36,23569.0,231.301,231.301,230.6811,230.8651,23569.0
2024-01-24 14:30:00,238.33,238.81,238.25,238.73,19109.0,230.8361,231.301,230.7586,231.2235,19109.0
2024-01-24 15:00:00,238.72,239.13,238.52,238.64,28729.0,231.2138,231.6109,231.0201,231.1363,28729.0
2024-01-24 15:30:00,238.66,238.99,238.18,238.48,158403.0,231.1557,231.4753,230.6908,230.9814,158403.0
2024-01-25 09:30:00,239.24,240.75,238.61,239.41,61192.0,231.7175,233.18,231.1073,231.8821,61192.0
2024-01-25 10:00:00,239.42,239.42,237.98,238.37,39046.0,231.8918,231.8918,230.4971,230.8748,39046.0
2024-01-25 10:30:00,238.4,238.67,237.65,238.04,37388.0,230.9039,231.1654,230.1775,230.5552,37388.0
2024-01-25 11:00:00,238.01,238.68,237.82,238.07,39919.0,230.5261,231.1751,230.3421,230.5842,39919.0
2024-01-25 11:30:00,238.04,238.49,237.88,237.99,40820.0,230.5552,230.991,230.4002,230.5068,40820.0
2024-01-25 12:00:00,237.98,237.98,237.55,237.82,40764.0,230.4971,230.4971,230.0806,230.3421,40764.0
2024-01-25 12:30:00,237.88,238.0,237.34,237.56,36041.0,230.4002,230.5164,229.8772,230.0903,36041.0
2024-01-25 13:00:00,237.56,237.95,237.22,237.29,34747.0,230.0903,230.468,229.761,229.8288,34747.0
2024-01-25 13:30:00,237.32,237.39,236.83,237.05,45940.0,229.8578,229.9256,229.3832,229.5963,45940.0
2024-01-25 14:00:00,237.0,237.47,236.89,237.35,39137.0,229.5479,230.0031,229.4413,229.8869,39137.0
2024-01-25 14:30:00,237.36,237.47,236.46,236.77,157299.0,229.8966,230.0031,229.0249,229.3251,157299.0
2024-01-25 15:00:00,236.73,236.79,236.36,236.67,39266.0,229.2864,229.3445,228.928,229.2283,39266.0
2024-01-25 15:30:00,236.65,236.81,236.26,236.75,177976.0,229.2089,229.3639,228.8312,229.3057,177976.0
2024-01-26 09:30:00,237.76,237.76,235.49,235.82,77577.0,230.284,230.284,228.0854,228.405,77577.0
2024-01-26 10:00:00,235.74,236.61,235.55,236.61,49251.0,228.3275,229.1702,228.1435,229.1702,49251.0
2024-01-26 10:30:00,236.65,237.13,236.46,236.54,39373.0,229.2089,229.6738,229.0249,229.1024,39373.0
2024-01-26 11:00:00,236.49,236.82,236.46,236.72,43492.0,229.0539,229.3735,229.0249,229.2767,43492.0
2024-01-26 11:30:00,236.67,236.87,236.43,236.71,23151.0,229.2283,229.422,228.9958,229.267,23151.0
2024-01-26 12:00:00,236.72,236.88,236.4,236.46,31277.0,229.2767,229.4317,228.9668,229.0249,31277.0
2024-01-26 12:30:00,236.45,236.46,235.72,235.87,30621.0,229.0152,229.0249,228.3081,228.4534,30621.0
2024-01-26 13:00:00,235.85,235.86,235.51,235.68,16202.0,228.434,228.4437,228.1047,228.2694,16202.0
2024-01-26 13:30:00,235.67,235.82,235.56,235.7,24556.0,228.2597,228.405,228.1532,228.2888,24556.0
2024-01-26 14:00:00,235.7,236.03,235.7,235.92,26387.0,228.2888,228.6084,228.2888,228.5018,26387.0
2024-01-26 14:30:00,235.91,236.2,235.82,236.03,24799.0,228.4922,228.773,228.405,228.6084,24799.0
2024-01-26 15:00:00,236.03,236.26,235.86,235.93,56315.0,228.6084,228.8312,228.4437,228.5115,56315.0
2024-01-26 15:30:00,235.96,236.22,235.85,236.08,187701.0,228.5406,228.7924,228.434,228.6568,187701.0
2024-01-29 09:30:00,234.46,236.42,234.38,236.02,96609.0,227.0878,228.9861,227.0103,228.5987,96609.0
2024-01-29 10:00:00,236.08,236.14,235.44,235.96,106298.0,228.6568,228.7149,228.0369,228.5406,106298.0
2024-01-29 10:30:00,235.83,236.28,235.41,235.51,34292.0,228.4147,228.8505,228.0079,228.1047,34292.0
2024-01-29 11:00:00,235.51,235.6,235.27,235.34,36375.0,228.1047,228.1919,227.8723,227.9401,36375.0
2024-01-29 11:30:00,235.41,235.64,235.28,235.37,52455.0,228.0079,228.2307,227.882,227.9691,52455.0
2024-01-29 12:00:00,235.38,236.26,235.29,236.23,119618.0,227.9788,228.8312,227.8917,228.8021,119618.0
2024-01-29 12:30:00,236.25,236.45,235.97,236.01,76354.0,228.8215,229.0152,228.5503,228.589,76354.0
2024-01-29 13:00:00,236.01,236.35,235.84,236.31,57211.0,228.589,228.9183,228.4244,228.8796,57211.0
2024-01-29 13:30:00,236.37,236.44,236.08,236.14,28180.0,228.9377,229.0055,228.6568,228.7149,28180.0
2024-01-29 14:00:00,236.15,236.39,235.98,236.39,48625.0,228.7246,228.9571,228.56,228.9571,48625.0
2024-01-29 14:30:00,236.4,236.59,236.15,236.59,63940.0,228.9668,229.1508,228.7246,229.1508,63940.0
2024-01-29 15:00:00,236.72,237.53,236.71,237.32,33248.0,229.2767,230.0612,229.267,229.8578,33248.0
2024-01-29 15:30:00,237.36,237.71,237.11,237.71,123274.0,229.8966,230.2356,229.6544,230.2356,123274.0
2024-01-30 09:30:00,236.4,236.9,235.11,236.41,96503.0,228.9668,229.451,227.7173,228.9764,96503.0
2024-01-30 10:00:00,236.32,236.94,235.99,236.93,33626.0,228.8893,229.4898,228.5696,229.4801,33626.0
2024-01-30 10:30:00,236.89,237.71,236.81,237.52,62188.0,229.4413,230.2356,229.3639,230.0515,62188.0
2024-01-30 11:00:00,237.52,237.97,237.19,237.94,55930.0,230.0515,230.4874,229.7319,230.4583,55930.0
2024-01-30 11:30:00,237.94,238.6,237.77,238.33,57543.0,230.4583,231.0976,230.2937,230.8361,57543.0
2024-01-30 12:00:00,238.31,238.68,238.03,238.19,34414.0,230.8167,231.1751,230.5455,230.7005,34414.0
2024-01-30 12:30:00,238.15,238.17,237.68,238.12,51783.0,230.6617,230.6811,230.2065,230.6327,51783.0
2024-01-30 13:00:00,238.19,238.29,237.94,238.15,22421.0,230.7005,230.7973,230.4583,230.6617,22421.0
2024-01-30 13:30:00,238.21,238.61,238.18,238.46,22729.0,230.7198,231.1073,230.6908,230.962,22729.0
2024-01-30 14:00:00,238.49,238.71,238.33,238.69,34489.0,230.991,231.2041,230.8361,231.1847,34489.0
2024-01-30 14:30:00,238.66,238.69,238.14,238.47,27204.0,231.1557,231.1847,230.652,230.9717,27204.0
2024-01-30 15:00:00,238.44,238.44,237.86,238.21,61862.0,230.9426,230.9426,230.3808,230.7198,61862.0
2024-01-30 15:30:00,238.21,238.84,237.99,238.51,159753.0,230.7198,231.33,230.5068,231.0104,159753.0
2024-01-31 09:30:00,246.41,251.22,244.0,247.53,250460.0,238.662,243.3208,236.3278,239.7468,250460.0
2024-01-31 10:00:00,247.47,249.76,246.64,248.94,116700.0,239.6887,241.9067,238.8848,241.1125,116700.0
2024-01-31 10:30:00,249.0,249.72,247.75,247.87,103416.0,241.1706,241.8679,239.9599,240.0761,103416.0
2024-01-31 11:00:00,247.98,250.36,247.48,249.82,162034.0,240.1826,242.4878,239.6984,241.9648,162034.0
2024-01-31 11:30:00,249.82,249.86,245.6,246.02,120410.0,241.9648,242.0035,237.8775,238.2843,120410.0
2024-01-31 12:00:00,245.89,247.08,244.72,246.58,108704.0,238.1584,239.3109,237.0251,238.8267,108704.0
2024-01-31 12:30:00,246.73,247.04,245.82,246.67,81692.0,238.9719,239.2722,238.0906,238.9138,81692.0
2024-01-31 13:00:00,246.54,248.47,246.54,247.77,87219.0,238.7879,240.6572,238.7879,239.9792,87219.0
2024-01-31 13:30:00,247.83,248.45,246.81,248.19,86319.0,240.0374,240.6379,239.0494,240.386,86319.0
2024-01-31 14:00:00,248.5,248.54,247.53,248.4,48200.0,240.6863,240.725,239.7468,240.5894,48200.0
2024-01-31 14:30:00,248.34,250.36,248.14,249.16,117085.0,240.5313,242.4878,240.3376,241.3255,117085.0
2024-01-31 15:00:00,249.2,249.22,245.31,245.37,130921.0,241.3643,241.3836,237.5966,237.6547,130921.0
2024-01-31 15:30:00,245.37,246.33,245.33,245.79,405589.0,237.6547,238.5845,237.616,238.0615,405589.0
2024-02-01 09:30:00,245.0,246.41,242.81,243.16,112162.0,237.2963,238.662,235.1752,235.5142,112162.0
2024-02-01 10:00:00,243.01,244.08,241.97,244.08,54194.0,235.3689,236.4053,234.3616,236.4053,54194.0
2024-02-01 10:30:00,243.99,244.25,242.63,242.77,60201.0,236.3181,236.5699,235.0009,235.1365,60201.0
2024-02-01 11:00:00,242.81,243.5,242.53,243.41,63173.0,235.1752,235.8435,234.904,235.7563,63173.0
2024-02-01 11:30:00,243.45,244.04,243.1,243.92,33679.0,235.7951,236.3665,235.4561,236.2503,33679.0
2024-02-01 12:00:00,244.08,244.94,243.74,243.83,30458.0,236.4053,237.2382,236.076,236.1631,30458.0
2024-02-01 12:30:00,243.84,244.66,243.68,244.19,22785.0,236.1728,236.967,236.0178,236.5118,22785.0
2024-02-01 13:00:00,244.24,244.93,243.7,244.84,32362.0,236.5602,237.2285,236.0372,237.1414,32362.0
2024-02-01 13:30:00,244.84,245.38,244.3,245.33,26535.0,237.1414,237.6644,236.6184,237.616,26535.0
2024-02-01 14:00:00,245.38,245.56,244.83,245.27,30804.0,237.6644,237.8387,237.1317,237.5579,30804.0
2024-02-01 14:30:00,245.24,245.61,245.06,245.47,38849.0,237.5288,237.8872,237.3545,237.7516,38849.0
2024-02-01 15:00:00,245.47,246.31,245.34,246.29,45571.0,237.7516,238.5651,237.6256,238.5458,45571.0
2024-02-01 15:30:00,246.29,247.25,246.2,247.0,211961.0,238.5458,239.4756,238.4586,239.2335,211961.0
2024-02-02 09:30:00,247.58,249.72,247.5,249.03,162787.0,239.7952,241.8679,239.7177,241.1996,162787.0
2024-02-02 10:00:00,249.17,249.47,246.95,247.37,66784.0,241.3352,241.6258,239.185,239.5918,66784.0
2024-02-02 10:30:00,247.41,248.27,246.74,247.81,59658.0,239.6306,240.4635,238.9816,240.018,59658.0
2024-02-02 11:00:00,247.81,248.12,247.04,248.12,78432.0,240.018,240.3182,239.2722,240.3182,78432.0
2024-02-02 11:30:00,248.19,248.78,247.91,248.34,41527.0,240.386,240.9575,240.1148,240.5313,41527.0
2024-02-02 12:00:00,248.39,248.4,247.75,247.99,43932.0,240.5797,240.5894,239.9599,240.1923,43932.0
2024-02-02 12:30:00,247.95,248.05,246.73,247.81,52303.0,240.1536,240.2504,238.9719,240.018,52303.0
2024-02-02 13:00:00,247.87,248.94,247.87,248.69,54160.0,240.0761,241.1125,240.0761,240.8703,54160.0
2024-02-02 13:30:00,248.69,248.83,248.28,248.45,29817.0,240.8703,241.0059,240.4732,240.6379,29817.0
2024-02-02 14:00:00,248.56,249.27,248.17,248.2,22354.0,240.7444,241.4321,240.3667,240.3957,22354.0
2024-02-02 14:30:00,248.2,249.64,248.17,249.63,67101.0,240.3957,241.7904,240.3667,241.7808,67101.0
2024-02-02 15:00:00,249.7,249.83,248.85,249.46,87239.0,241.8486,241.9745,241.0253,241.6161,87239.0
2024-02-02 15:30:00,249.47,249.57,248.54,248.77,165264.0,241.6258,241.7226,240.725,240.9478,165264.0
2024-02-05 09:30:00,248.33,248.84,246.7,247.51,87247.0,240.5216,241.0156,238.9429,239.7274,87247.0
2024-02-05 10:00:00,247.45,247.45,246.09,246.28,72428.0,239.6693,239.6693,238.3521,238.5361,72428.0
2024-02-05 10:30:00,246.29,247.73,246.28,247.39,68665.0,238.5458,239.9405,238.5361,239.6112,68665.0
2024-02-05 11:00:00,247.35,247.82,247.05,247.75,39753.0,239.5724,240.0277,239.2819,239.9599,39753.0
2024-02-05 11:30:00,247.84,247.92,247.46,247.76,37346.0,240.047,240.1245,239.679,239.9696,37346.0
2024-02-05 12:00:00,247.74,248.4,247.69,248.1,30327.0,239.9502,240.5894,239.9018,240.2989,30327.0
2024-02-05 12:30:00,248.16,248.17,247.48,247.54,20081.0,240.357,240.3667,239.6984,239.7565,20081.0
2024-02-05 13:00:00,247.52,247.64,247.14,247.14,16365.0,239.7371,239.8533,239.3691,239.3691,16365.0
2024-02-05 13:30:00,247.17,247.59,247.17,247.49,20133.0,239.3981,239.8049,239.3981,239.708,20133.0
2024-02-05 14:00:00,247.49,248.28,247.36,248.19,33196.0,239.708,240.4732,239.5821,240.386,33196.0
2024-02-05 14:30:00,248.29,248.53,248.22,248.3,28182.0,240.4829,240.7153,240.4151,240.4926,28182.0
2024-02-05 15:00:00,248.3,248.39,247.89,248.29,25258.0,240.4926,240.5797,240.0955,240.4829,25258.0
2024-02-05 15:30:00,248.26,248.66,248.08,248.29,93593.0,240.4538,240.8413,240.2795,240.4829,93593.0
2024-02-06 09:30:00,249.4,249.51,248.52,249.08,72268.0,241.558,241.6645,240.7057,241.2481,72268.0
2024-02-06 10:00:00,249.05,249.48,248.77,249.16,38935.0,241.219,241.6355,240.9478,241.3255,38935.0
2024-02-06 10:30:00,249.11,249.45,248.99,249.15,26647.0,241.2771,241.6064,241.1609,241.3158,26647.0
2024-02-06 11:00:00,249.22,249.9,249.07,249.82,66382.0,241.3836,242.0423,241.2384,241.9648,66382.0
2024-02-06 11:30:00,249.81,250.64,249.72,250.5,101845.0,241.9551,242.759,241.8679,242.6234,101845.0
2024-02-06 12:00:00,250.49,251.33,250.47,251.33,39477.0,242.6137,243.4273,242.5943,243.4273,39477.0
2024-02-06 12:30:00,251.34,251.58,251.14,251.32,28232.0,243.437,243.6694,243.2433,243.4176,28232.0
2024-02-06 13:00:00,251.35,251.8,251.18,251.33,22435.0,243.4467,243.8825,243.282,243.4273,22435.0
2024-02-06 13:30:00,251.39,251.48,251.23,251.36,22903.0,243.4854,243.5726,243.3304,243.4564,22903.0
2024-02-06 14:00:00,251.38,251.44,249.94,250.17,25757.0,243.4757,243.5338,242.081,242.3038,25757.0
2024-02-06 14:30:00,250.18,250.31,249.85,249.93,22454.0,242.3135,242.4394,241.9938,242.0713,22454.0
2024-02-06 15:00:00,249.92,250.29,249.86,250.08,34307.0,242.0616,242.42,242.0035,242.2166,34307.0
2024-02-06 15:30:00,250.15,250.84,249.76,250.84,95972.0,242.2844,242.9527,241.9067,242.9527,95972.0
2024-02-07 09:30:00,251.96,252.37,250.26,250.7,52921.0,244.0375,244.4346,242.3909,242.8171,52921.0
2024-02-07 10:00:00,250.68,251.36,250.01,251.26,47784.0,242.7977,243.4564,242.1488,243.3595,47784.0
2024-02-07 10:30:00,251.22,251.26,250.42,251.09,55464.0,243.3208,243.3595,242.5459,243.1948,55464.0
2024-02-07 11:00:00,250.98,251.31,250.77,251.17,24446.0,243.0883,243.4079,242.8849,243.2723,24446.0
2024-02-07 11:30:00,251.23,251.48,250.95,251.38,17333.0,243.3304,243.5726,243.0593,243.4757,17333.0
2024-02-07 12:00:00,251.4,251.57,251.26,251.29,17882.0,243.4951,243.6598,243.3595,243.3886,17882.0
2024-02-07 12:30:00,251.25,251.3,250.9,251.26,27498.0,243.3498,243.3982,243.0108,243.3595,27498.0
2024-02-07 13:00:00,251.23,251.44,250.98,251.16,19840.0,243.3304,243.5338,243.0883,243.2626,19840.0
2024-02-07 13:30:00,251.17,251.2,250.66,250.79,12564.0,243.2723,243.3014,242.7784,242.9043,12564.0
2024-02-07 14:00:00,250.8,250.97,250.19,250.24,42579.0,242.914,243.0786,242.3231,242.3716,42579.0
2024-02-07 14:30:00,250.25,250.86,250.24,250.48,20857.0,242.3813,242.9721,242.3716,242.604,20857.0
2024-02-07 15:00:00,250.43,250.7,249.94,249.96,30289.0,242.5556,242.8171,242.081,242.1004,30289.0
2024-02-07 15:30:00,249.98,250.35,249.7,250.26,110322.0,242.1198,242.4781,241.8486,242.3909,110322.0
2024-02-08 09:30:00,249.99,250.59,249.48,250.0,36407.0,242.1294,242.7106,241.6355,242.1391,36407.0
2024-02-08 10:00:00,250.15,250.2,248.71,249.01,24385.0,242.2844,242.3328,240.8897,241.1803,24385.0
2024-02-08 10:30:00,248.93,249.21,248.39,249.06,23928.0,241.1028,241.374,240.5797,241.2287,23928.0
2024-02-08 11:00:00,249.06,249.9,248.92,249.59,26890.0,241.2287,242.0423,241.0931,241.742,26890.0
2024-02-08 11:30:00,249.6,249.93,249.34,249.85,24681.0,241.7517,242.0713,241.4999,241.9938,24681.0
2024-02-08 12:00:00,249.87,250.2,249.82,250.07,23091.0,242.0132,242.3328,241.9648,242.2069,23091.0
2024-02-08 12:30:00,250.07,250.07,249.82,250.03,16620.0,242.2069,242.2069,241.9648,242.1682,16620.0
2024-02-08 13:00:00,249.98,250.39,249.98,250.09,16740.0,242.1198,242.5169,242.1198,242.2263,16740.0
2024-02-08 13:30:00,250.13,250.25,249.98,250.19,15553.0,242.265,242.3813,242.1198,242.3231,15553.0
2024-02-08 14:00:00,250.24,250.45,249.93,250.13,45159.0,242.3716,242.575,242.0713,242.265,45159.0
2024-02-08 14:30:00,250.11,250.24,249.98,250.08,21546.0,242.2457,242.3716,242.1198,242.2166,21546.0
2024-02-08 15:00:00,250.07,250.43,249.98,250.33,22768.0,242.2069,242.5556,242.1198,242.4587,22768.0
2024-02-08 15:30:00,250.32,251.19,250.16,251.07,103935.0,242.4491,243.2917,242.2941,243.1755,103935.0
2024-02-09 09:30:00,250.89,251.0,249.89,250.68,33122.0,243.0011,243.1077,242.0326,242.7977,33122.0
2024-02-09 10:00:00,250.58,250.64,249.61,249.88,34718.0,242.7009,242.759,241.7614,242.0229,34718.0
2024-02-09 10:30:00,249.89,250.05,248.87,249.15,46228.0,242.0326,242.1876,241.0447,241.3158,46228.0
2024-02-09 11:00:00,249.07,249.42,248.97,249.42,21356.0,241.2384,241.5774,241.1415,241.5774,21356.0
2024-02-09 11:30:00,249.42,249.57,249.08,249.37,22337.0,241.5774,241.7226,241.2481,241.5289,22337.0
2024-02-09 12:00:00,249.37,249.51,249.21,249.41,13647.0,241.5289,241.6645,241.374,241.5677,13647.0
2024-02-09 12:30:00,249.41,249.68,249.21,249.68,30149.0,241.5677,241.8292,241.374,241.8292,30149.0
2024-02-09 13:00:00,249.71,250.13,249.69,250.05,23966.0,241.8582,242.265,241.8389,242.1876,23966.0
2024-02-09 13:30:00,250.1,250.1,249.24,249.53,36808.0,242.236,242.236,241.403,241.6839,36808.0
2024-02-09 14:00:00,249.55,250.01,249.55,249.95,25674.0,241.7033,242.1488,241.7033,242.0907,25674.0
2024-02-09 14:30:00,249.97,250.19,249.78,249.79,21069.0,242.1101,242.3231,241.926,241.9357,21069.0
2024-02-09 15:00:00,249.79,250.17,249.67,250.07,32918.0,241.9357,242.3038,241.8195,242.2069,32918.0
2024-02-09 15:30:00,250.04,250.11,249.57,249.99,113097.0,242.1779,242.2457,241.7226,242.1294,113097.0
2024-02-12 09:30:00,249.75,250.53,249.39,249.59,28579.0,241.897,242.6525,241.5483,241.742,28579.0
2024-02-12 10:00:00,249.64,250.12,249.51,250.08,41183.0,241.7904,242.2553,241.6645,242.2166,41183.0
2024-02-12 10:30:00,250.05,250.31,249.86,250.2,30231.0,242.1876,242.4394,242.0035,242.3328,30231.0
2024-02-12 11:00:00,250.14,250.19,249.71,250.11,27792.0,242.2747,242.3231,241.8582,242.2457,27792.0
2024-02-12 11:30:00,250.1,250.1,249.86,250.04,10774.0,242.236,242.236,242.0035,242.1779,10774.0
2024-02-12 12:00:00,250.06,250.14,249.89,249.98,14152.0,242.1972,242.2747,242.0326,242.1198,14152.0
2024-02-12 12:30:00,249.93,250.15,249.66,250.08,9793.0,242.0713,242.2844,241.8098,242.2166,9793.0
2024-02-12 13:00:00,250.1,250.29,249.98,250.05,9041.0,242.236,242.42,242.1198,242.1876,9041.0
2024-02-12 13:30:00,250.1,250.63,250.1,250.47,17914.0,242.236,242.7493,242.236,242.5943,17914.0
2024-02-12 14:00:00,250.46,250.75,250.33,250.6,15975.0,242.5847,242.8655,242.4587,242.7203,15975.0
2024-02-12 14:30:00,250.5,250.75,250.3,250.67,11134.0,242.6234,242.8655,242.4297,242.7881,11134.0
2024-02-12 15:00:00,250.69,250.78,250.39,250.39,17351.0,242.8074,242.8946,242.5169,242.5169,17351.0
2024-02-12 15:30:00,250.38,250.66,249.98,250.07,101594.0,242.5072,242.7784,242.1198,242.2069,101594.0
2024-02-13 09:30:00,250.45,250.5,248.38,249.0,98380.0,242.575,242.6234,240.5701,241.1706,98380.0
2024-02-13 10:00:00,249.0,249.51,248.77,249.35,43736.0,241.1706,241.6645,240.9478,241.5096,43736.0
2024-02-13 10:30:00,249.32,249.96,249.26,249.83,68112.0,241.4805,242.1004,241.4224,241.9745,68112.0
2024-02-13 11:00:00,249.7,250.05,249.43,249.95,47727.0,241.8486,242.1876,241.587,242.0907,47727.0
2024-02-13 11:30:00,250.05,250.14,249.48,249.52,26381.0,242.1876,242.2747,241.6355,241.6742,26381.0
2024-02-13 12:00:00,249.55,249.97,249.45,249.89,48532.0,241.7033,242.1101,241.6064,242.0326,48532.0
2024-02-13 12:30:00,249.88,249.9,249.51,249.69,19413.0,242.0229,242.0423,241.6645,241.8389,19413.0
2024-02-13 13:00:00,249.68,249.69,248.94,249.1,29775.0,241.8292,241.8389,241.1125,241.2674,29775.0
2024-02-13 13:30:00,249.07,249.15,248.55,248.71,52680.0,241.2384,241.3158,240.7347,240.8897,52680.0
2024-02-13 14:00:00,248.69,248.76,248.17,248.49,40434.0,240.8703,240.9381,240.3667,240.6766,40434.0
2024-02-13 14:30:00,248.43,249.03,248.17,248.33,35002.0,240.6185,241.1996,240.3667,240.5216,35002.0
2024-02-13 15:00:00,248.33,248.4,247.87,247.99,48749.0,240.5216,240.5894,240.0761,240.1923,48749.0
2024-02-13 15:30:00,247.95,249.81,247.91,249.64,148927.0,240.1536,241.9551,240.1148,241.7904,148927.0
2024-02-14 09:30:00,250.1,251.26,249.66,250.44,39017.0,242.236,243.3595,241.8098,242.5653,39017.0
2024-02-14 10:00:00,250.45,251.25,250.16,251.06,29502.0,242.575,243.3498,242.2941,243.1658,29502.0
2024-02-14 10:30:00,251.16,251.16,250.16,250.24,19881.0,243.2626,243.2626,242.2941,242.3716,19881.0
2024-02-14 11:00:00,250.12,250.12,249.38,249.48,19180.0,242.2553,242.2553,241.5386,241.6355,19180.0
2024-02-14 11:30:00,249.42,249.69,249.06,249.41,21770.0,241.5774,241.8389,241.2287,241.5677,21770.0
2024-02-14 12:00:00,249.39,249.41,249.14,249.29,19587.0,241.5483,241.5677,241.3062,241.4514,19587.0
2024-02-14 12:30:00,249.28,249.81,249.27,249.71,10546.0,241.4418,241.9551,241.4321,241.8582,10546.0
2024-02-14 13:00:00,249.77,249.87,249.38,249.54,11812.0,241.9164,242.0132,241.5386,241.6936,11812.0
2024-02-14 13:30:00,249.54,250.11,249.52,249.69,20027.0,241.6936,242.2457,241.6742,241.8389,20027.0
2024-02-14 14:00:00,249.69,249.77,249.1,249.72,17871.0,241.8389,241.9164,241.2674,241.8679,17871.0
2024-02-14 14:30:00,249.83,249.85,249.53,249.71,16243.0,241.9745,241.9938,241.6839,241.8582,16243.0
2024-02-14 15:00:00,249.74,250.81,249.71,250.7,42284.0,241.8873,242.9237,241.8582,242.8171,42284.0
2024-02-14 15:30:00,250.74,251.11,250.45,250.88,121344.0,242.8559,243.2142,242.575,242.9915,121344.0
2024-02-15 09:30:00,251.6,251.99,251.13,251.75,37705.0,243.6888,244.0666,243.2336,243.8341,37705.0
2024-02-15 10:00:00,251.82,252.31,251.43,252.16,69641.0,243.9019,244.3765,243.5242,244.2312,69641.0
2024-02-15 10:30:00,252.01,252.63,251.85,252.5,23752.0,244.0859,244.6864,243.931,244.5605,23752.0
2024-02-15 11:00:00,252.53,252.57,251.71,251.78,25877.0,244.5896,244.6283,243.7954,243.8632,25877.0
2024-02-15 11:30:00,251.79,252.09,251.72,251.75,14244.0,243.8728,244.1634,243.805,243.8341,14244.0
2024-02-15 12:00:00,251.82,252.17,251.79,251.98,19917.0,243.9019,244.2409,243.8728,244.0569,19917.0
2024-02-15 12:30:00,251.93,252.23,251.7,252.08,17662.0,244.0084,244.299,243.7857,244.1537,17662.0
2024-02-15 13:00:00,252.09,252.82,252.06,252.59,17712.0,244.1634,244.8705,244.1343,244.6477,17712.0
2024-02-15 13:30:00,252.67,252.77,252.05,252.34,34796.0,244.7252,244.822,244.1247,244.4055,34796.0
2024-02-15 14:00:00,252.32,252.57,252.25,252.46,14793.0,244.3862,244.6283,244.3184,244.5218,14793.0
2024-02-15 14:30:00,252.46,252.81,252.42,252.55,32005.0,244.5218,244.8608,244.483,244.6089,32005.0
2024-02-15 15:00:00,252.56,252.57,252.16,252.26,29348.0,244.6186,244.6283,244.2312,244.3281,29348.0
2024-02-15 15:30:00,252.23,252.37,251.75,252.13,153716.0,244.299,244.4346,243.8341,244.2021,153716.0
2024-02-16 09:30:00,251.91,252.38,250.73,251.49,92525.0,243.9891,244.4443,242.8462,243.5823,92525.0
2024-02-16 10:00:00,251.45,251.53,250.63,251.46,36545.0,243.5435,243.621,242.7493,243.5532,36545.0
2024-02-16 10:30:00,251.22,251.86,250.95,251.86,53890.0,243.3208,243.9406,243.0593,243.9406,53890.0
2024-02-16 11:00:00,251.84,252.11,251.58,252.04,53201.0,243.9213,244.1828,243.6694,244.115,53201.0
2024-02-16 11:30:00,252.25,253.16,252.22,253.04,17518.0,244.3184,245.1998,244.2893,245.0835,17518.0
2024-02-16 12:00:00,253.05,253.09,252.72,253.06,22057.0,245.0932,245.132,244.7736,245.1029,22057.0
2024-02-16 12:30:00,253.14,253.21,252.92,253.2,22512.0,245.1804,245.2482,244.9673,245.2385,22512.0
2024-02-16 13:00:00,253.06,253.5,252.78,253.37,13102.0,245.1029,245.5291,244.8317,245.4032,13102.0
2024-02-16 13:30:00,253.41,254.02,253.38,253.88,19189.0,245.4419,246.0327,245.4128,245.8971,19189.0
2024-02-16 14:00:00,253.91,254.36,253.89,253.93,26388.0,245.9262,246.362,245.9068,245.9455,26388.0
2024-02-16 14:30:00,253.94,253.96,252.49,252.61,25375.0,245.9552,245.9746,244.5508,244.6671,25375.0
2024-02-16 15:00:00,252.57,252.99,252.3,252.96,29929.0,244.6283,245.0351,244.3668,245.0061,29929.0
2024-02-16 15:30:00,253.01,253.11,252.38,253.01,166319.0,245.0545,245.1513,244.4443,245.0545,166319.0
2024-02-20 09:30:00,253.4,254.41,252.58,253.47,61673.0,245.4322,246.4105,244.638,245.5,61673.0
2024-02-20 10:00:00,253.43,254.29,253.32,254.1,22636.0,245.4613,246.2942,245.3547,246.1102,22636.0
2024-02-20 10:30:00,254.22,254.52,253.92,254.22,40430.0,246.2264,246.517,245.9359,246.2264,40430.0
2024-02-20 11:00:00,254.27,254.33,253.98,254.23,28162.0,246.2749,246.333,245.994,246.2361,28162.0
2024-02-20 11:30:00,254.28,254.4,253.9,254.03,22327.0,246.2845,246.4008,245.9165,246.0424,22327.0
2024-02-20 12:00:00,254.08,254.09,253.62,253.75,19680.0,246.0908,246.1005,245.6453,245.7712,19680.0
2024-02-20 12:30:00,253.77,253.94,253.57,253.89,18011.0,245.7906,245.9552,245.5969,245.9068,18011.0
2024-02-20 13:00:00,253.84,253.84,253.01,253.1,21144.0,245.8584,245.8584,245.0545,245.1416,21144.0
2024-02-20 13:30:00,253.08,253.26,252.89,253.25,18476.0,245.1223,245.2966,244.9383,245.2869,18476.0
2024-02-20 14:00:00,253.26,253.78,253.11,253.68,17972.0,245.2966,245.8003,245.1513,245.7034,17972.0
2024-02-20 14:30:00,253.69,253.75,253.35,253.71,25460.0,245.7131,245.7712,245.3838,245.7325,25460.0
2024-02-20 15:00:00,253.72,253.74,253.33,253.58,23305.0,245.7422,245.7615,245.3644,245.6066,23305.0
2024-02-20 15:30:00,253.6,253.63,252.54,252.98,133211.0,245.6259,245.655,244.5993,245.0254,133211.0
2024-02-21 09:30:00,253.56,253.56,251.53,253.11,47439.0,245.5872,245.5872,243.621,245.1513,47439.0
2024-02-21 10:00:00,252.92,253.58,252.68,252.68,36603.0,244.9673,245.6066,244.7349,244.7349,36603.0
2024-02-21 10:30:00,252.57,252.73,252.0,252.0,24146.0,244.6283,244.7833,244.0762,244.0762,24146.0
2024-02-21 11:00:00,252.0,252.81,251.87,252.56,19475.0,244.0762,244.8608,243.9503,244.6186,19475.0
2024-02-21 11:30:00,252.56,252.92,252.25,252.78,17193.0,244.6186,244.9673,244.3184,244.8317,17193.0
2024-02-21 12:00:00,252.84,253.1,252.52,252.9,17332.0,244.8898,245.1416,244.5799,244.9479,17332.0
2024-02-21 12:30:00,252.84,253.01,252.6,252.98,14405.0,244.8898,245.0545,244.6574,245.0254,14405.0
2024-02-21 13:00:00,252.99,253.13,252.5,252.84,15531.0,245.0351,245.1707,244.5605,244.8898,15531.0
2024-02-21 13:30:00,252.81,252.92,252.6,252.7,16075.0,244.8608,244.9673,244.6574,244.7542,16075.0
2024-02-21 14:00:00,252.69,253.01,252.27,252.65,21874.0,244.7445,245.0545,244.3377,244.7058,21874.0
2024-02-21 14:30:00,252.61,252.61,252.18,252.48,30357.0,244.6671,244.6671,244.2506,244.5411,30357.0
2024-02-21 15:00:00,252.48,252.62,251.99,252.29,25918.0,244.5411,244.6767,244.0666,244.3571,25918.0
2024-02-21 15:30:00,252.33,254.02,252.33,253.94,118419.0,244.3959,246.0327,244.3959,245.9552,118419.0
2024-02-22 09:30:00,254.07,255.75,253.54,255.4,74952.0,246.0811,247.7083,245.5678,247.3693,74952.0
2024-02-22 10:00:00,255.37,255.37,253.95,254.3,34292.0,247.3403,247.3403,245.9649,246.3039,34292.0
2024-02-22 10:30:00,254.19,254.19,253.51,253.63,30715.0,246.1974,246.1974,245.5388,245.655,30715.0
2024-02-22 11:00:00,253.6,254.21,253.6,254.01,24979.0,245.6259,246.2167,245.6259,246.023,24979.0
2024-02-22 11:30:00,254.04,254.19,253.85,253.97,21587.0,246.0521,246.1974,245.8681,245.9843,21587.0
2024-02-22 12:00:00,253.95,254.38,253.82,254.27,17363.0,245.9649,246.3814,245.839,246.2749,17363.0
2024-02-22 12:30:00,254.29,254.56,253.95,254.3,17099.0,246.2942,246.5557,245.9649,246.3039,17099.0
2024-02-22 13:00:00,254.32,254.75,254.14,254.69,12904.0,246.3233,246.7398,246.1489,246.6817,12904.0
2024-02-22 13:30:00,254.76,255.05,254.5,254.63,20145.0,246.7495,247.0303,246.4976,246.6235,20145.0
2024-02-22 14:00:00,254.63,255.49,254.58,255.39,19697.0,246.6235,247.4565,246.5751,247.3596,19697.0
2024-02-22 14:30:00,255.39,255.43,254.79,254.91,17325.0,247.3596,247.3984,246.7785,246.8947,17325.0
2024-02-22 15:00:00,254.89,255.22,254.86,254.97,27564.0,246.8754,247.195,246.8463,246.9528,27564.0
2024-02-22 15:30:00,254.98,255.06,254.39,254.74,147106.0,246.9625,247.04,246.3911,246.7301,147106.0
2024-02-23 09:30:00,255.24,256.05,254.96,255.84,42187.0,247.2144,247.9989,246.9432,247.7955,42187.0
2024-02-23 10:00:00,255.94,255.95,255.33,255.6,22841.0,247.8923,247.902,247.3015,247.563,22841.0
2024-02-23 10:30:00,255.67,255.89,255.0,255.37,14584.0,247.6308,247.8439,246.9819,247.3403,14584.0
2024-02-23 11:00:00,255.33,255.36,254.99,255.14,20040.0,247.3015,247.3306,246.9722,247.1175,20040.0
2024-02-23 11:30:00,255.07,255.44,254.98,255.32,19532.0,247.0497,247.4081,246.9625,247.2918,19532.0
2024-02-23 12:00:00,255.33,255.68,255.31,255.41,27700.0,247.3015,247.6405,247.2822,247.379,27700.0
2024-02-23 12:30:00,255.33,255.42,254.99,255.37,12993.0,247.3015,247.3887,246.9722,247.3403,12993.0
2024-02-23 13:00:00,255.45,255.5,255.15,255.45,14562.0,247.4178,247.4662,247.1272,247.4178,14562.0
2024-02-23 13:30:00,255.41,255.72,255.4,255.6,11902.0,247.379,247.6793,247.3693,247.563,11902.0
2024-02-23 14:00:00,255.62,255.71,255.24,255.35,11291.0,247.5824,247.6696,247.2144,247.3209,11291.0
2024-02-23 14:30:00,255.3,255.83,255.3,255.76,18122.0,247.2725,247.7858,247.2725,247.718,18122.0
2024-02-23 15:00:00,255.75,256.16,255.75,255.91,21769.0,247.7083,248.1054,247.7083,247.8633,21769.0
2024-02-23 15:30:00,255.95,256.21,255.72,255.87,69970.0,247.902,248.1539,247.6793,247.8245,69970.0
2024-02-26 09:30:00,256.57,256.57,255.51,255.77,32566.0,248.5025,248.5025,247.4759,247.7277,32566.0
2024-02-26 10:00:00,255.8,255.91,254.61,254.76,31435.0,247.7568,247.8633,246.6042,246.7495,31435.0
2024-02-26 10:30:00,254.76,254.79,254.19,254.24,20991.0,246.7495,246.7785,246.1974,246.2458,20991.0
2024-02-26 11:00:00,254.14,254.4,254.0,254.29,16456.0,246.1489,246.4008,246.0133,246.2942,16456.0
2024-02-26 11:30:00,254.25,254.71,254.17,254.49,21898.0,246.2555,246.701,246.178,246.4879,21898.0
2024-02-26 12:00:00,254.37,254.51,253.94,254.45,9860.0,246.3717,246.5073,245.9552,246.4492,9860.0
2024-02-26 12:30:00,254.43,254.59,254.3,254.36,8976.0,246.4298,246.5848,246.3039,246.362,8976.0
2024-02-26 13:00:00,254.29,254.54,254.07,254.07,26448.0,246.2942,246.5364,246.0811,246.0811,26448.0
2024-02-26 13:30:00,254.12,254.64,254.02,254.49,16203.0,246.1296,246.6332,246.0327,246.4879,16203.0
2024-02-26 14:00:00,254.54,254.6,253.94,254.15,17501.0,246.5364,246.5945,245.9552,246.1586,17501.0
2024-02-26 14:30:00,254.23,254.29,253.84,254.02,17149.0,246.2361,246.2942,245.8584,246.0327,17149.0
2024-02-26 15:00:00,254.06,254.38,254.04,254.19,16022.0,246.0715,246.3814,246.0521,246.1974,16022.0
2024-02-26 15:30:00,254.2,254.37,253.48,253.48,92467.0,246.2071,246.3717,245.5097,245.5097,92467.0
2024-02-27 09:30:00,253.15,253.3,252.16,252.27,41107.0,245.1901,245.3354,244.2312,244.3377,41107.0
2024-02-27 10:00:00,252.34,252.44,251.24,251.67,23411.0,244.4055,244.5024,243.3401,243.7566,23411.0
2024-02-27 10:30:00,251.76,251.78,251.18,251.29,14542.0,243.8438,243.8632,243.282,243.3886,14542.0
2024-02-27 11:00:00,251.19,251.23,250.29,250.69,25762.0,243.2917,243.3304,242.42,242.8074,25762.0
2024-02-27 11:30:00,250.64,251.08,250.64,250.95,23428.0,242.759,243.1852,242.759,243.0593,23428.0
2024-02-27 12:00:00,250.94,250.94,250.63,250.7,31174.0,243.0496,243.0496,242.7493,242.8171,31174.0
2024-02-27 12:30:00,250.7,251.23,250.65,251.02,15207.0,242.8171,243.3304,242.7687,243.1271,15207.0
2024-02-27 13:00:00,251.02,251.19,250.6,250.6,23224.0,243.1271,243.2917,242.7203,242.7203,23224.0
2024-02-27 13:30:00,250.56,250.61,250.21,250.24,19543.0,242.6815,242.7299,242.3425,242.3716,19543.0
2024-02-27 14:00:00,250.28,250.59,250.26,250.53,19483.0,242.4103,242.7106,242.3909,242.6525,19483.0
2024-02-27 14:30:00,250.54,250.83,250.4,250.78,34774.0,242.6621,242.943,242.5265,242.8946,34774.0
2024-02-27 15:00:00,250.79,250.92,250.34,250.62,36784.0,242.9043,243.0302,242.4684,242.7396,36784.0
2024-02-27 15:30:00,250.62,251.41,250.46,251.32,131127.0,242.7396,243.5048,242.5847,243.4176,131127.0
2024-02-28 09:30:00,250.94,251.21,250.15,250.8,41626.0,243.0496,243.3111,242.2844,242.914,41626.0
2024-02-28 10:00:00,250.81,251.64,250.56,251.59,21492.0,242.9237,243.7276,242.6815,243.6791,21492.0
2024-02-28 10:30:00,251.63,251.85,251.22,251.65,27429.0,243.7179,243.931,243.3208,243.7372,27429.0
2024-02-28 11:00:00,251.72,251.91,251.31,251.42,20077.0,243.805,243.9891,243.4079,243.5145,20077.0
2024-02-28 11:30:00,251.47,251.47,250.92,251.02,27546.0,243.5629,243.5629,243.0302,243.1271,27546.0
2024-02-28 12:00:00,251.03,251.09,250.79,250.85,22270.0,243.1367,243.1948,242.9043,242.9624,22270.0
2024-02-28 12:30:00,250.84,251.03,250.78,250.94,16611.0,242.9527,243.1367,242.8946,243.0496,16611.0
2024-02-28 13:00:00,250.93,251.57,250.81,251.51,13163.0,243.0399,243.6598,242.9237,243.6016,13163.0
2024-02-28 13:30:00,251.56,251.64,251.33,251.4,16920.0,243.6501,243.7276,243.4273,243.4951,16920.0
2024-02-28 14:00:00,251.37,251.39,250.73,251.1,29908.0,243.466,243.4854,242.8462,243.2045,29908.0
2024-02-28 14:30:00,251.11,251.45,251.06,251.26,26649.0,243.2142,243.5435,243.1658,243.3595,26649.0
2024-02-28 15:00:00,251.31,251.48,251.24,251.4,20788.0,243.4079,243.5726,243.3401,243.4951,20788.0
2024-02-28 15:30:00,251.41,251.6,250.99,251.57,95114.0,243.5048,243.6888,243.098,243.6598,95114.0
2024-02-29 09:30:00,253.7,253.81,251.45,251.74,49387.0,245.7228,245.8293,243.5435,243.8244,49387.0
2024-02-29 10:00:00,251.71,251.71,250.7,251.0,24261.0,243.7954,243.7954,242.8171,243.1077,24261.0
2024-02-29 10:30:00,251.09,251.14,250.47,251.1,29266.0,243.1948,243.2433,242.5943,243.2045,29266.0
2024-02-29 11:00:00,251.22,251.28,250.84,251.05,43578.0,243.3208,243.3789,242.9527,243.1561,43578.0
2024-02-29 11:30:00,251.03,251.05,250.16,250.36,38849.0,243.1367,243.1561,242.2941,242.4878,38849.0
2024-02-29 12:00:00,250.35,250.48,250.21,250.27,29714.0,242.4781,242.604,242.3425,242.4006,29714.0
2024-02-29 12:30:00,250.26,251.19,250.26,250.99,24828.0,242.3909,243.2917,242.3909,243.098,24828.0
2024-02-29 13:00:00,251.02,251.11,250.72,251.02,26359.0,243.1271,243.2142,242.8365,243.1271,26359.0
2024-02-29 13:30:00,251.04,251.35,250.97,251.12,102729.0,243.1464,243.4467,243.0786,243.2239,102729.0
2024-02-29 14:00:00,251.13,251.21,250.53,250.57,52804.0,243.2336,243.3111,242.6525,242.6912,52804.0
2024-02-29 14:30:00,250.55,251.03,250.5,250.91,39375.0,242.6718,243.1367,242.6234,243.0205,39375.0
2024-02-29 15:00:00,250.93,251.33,250.88,251.27,68270.0,243.0399,243.4273,242.9915,243.3692,68270.0
2024-02-29 15:30:00,251.25,251.75,250.74,251.11,210519.0,243.3498,243.8341,242.8559,243.2142,210519.0
2024-03-01 09:30:00,249.43,249.91,248.32,249.45,61555.0,241.587,242.052,240.5119,241.6064,61555.0
2024-03-01 10:00:00,249.65,249.89,248.99,249.52,39377.0,241.8001,242.0326,241.1609,241.6742,39377.0
2024-03-01 10:30:00,249.45,250.14,248.89,249.69,30674.0,241.6064,242.2747,241.064,241.8389,30674.0
2024-03-01 11:00:00,249.75,250.15,249.29,249.29,26329.0,241.897,242.2844,241.4514,241.4514,26329.0
2024-03-01 11:30:00,249.29,249.45,249.0,249.09,30942.0,241.4514,241.6064,241.1706,241.2577,30942.0
2024-03-01 12:00:00,249.06,249.75,248.96,249.67,23925.0,241.2287,241.897,241.1318,241.8195,23925.0
2024-03-01 12:30:00,249.68,249.72,249.14,249.31,18446.0,241.8292,241.8679,241.3062,241.4708,18446.0
2024-03-01 13:00:00,249.34,249.67,249.16,249.67,20098.0,241.4999,241.8195,241.3255,241.8195,20098.0
2024-03-01 13:30:00,249.66,249.71,249.12,249.4,22393.0,241.8098,241.8582,241.2868,241.558,22393.0
2024-03-01 14:00:00,249.41,250.0,249.4,249.72,28457.0,241.5677,242.1391,241.558,241.8679,28457.0
2024-03-01 14:30:00,249.76,250.18,249.73,249.89,22778.0,241.9067,242.3135,241.8776,242.0326,22778.0
2024-03-01 15:00:00,249.87,250.03,249.68,249.91,32888.0,242.0132,242.1682,241.8292,242.052,32888.0
2024-03-01 15:30:00,249.91,250.12,249.46,249.69,182682.0,242.052,242.2553,241.6161,241.8389,182682.0
2024-03-04 09:30:00,247.01,249.43,247.01,248.56,161864.0,239.2431,241.587,239.2431,240.7444,161864.0
2024-03-04 10:00:00,248.54,248.66,245.38,246.35,127128.0,240.725,240.8413,237.6644,238.6039,127128.0
2024-03-04 10:30:00,246.24,246.28,245.09,245.55,94370.0,238.4974,238.5361,237.3835,237.829,94370.0
2024-03-04 11:00:00,245.55,245.98,244.01,244.66,99341.0,237.829,238.2455,236.3375,236.967,99341.0
2024-03-04 11:30:00,244.77,244.84,243.8,244.57,81633.0,237.0736,237.1414,236.1341,236.8799,81633.0
2024-03-04 12:00:00,244.58,245.01,244.37,244.84,71994.0,236.8895,237.306,236.6861,237.1414,71994.0
2024-03-04 12:30:00,244.81,245.09,244.27,244.42,59704.0,237.1123,237.3835,236.5893,236.7346,59704.0
2024-03-04 13:00:00,244.43,245.35,244.4,245.34,67751.0,236.7443,237.6353,236.7152,237.6256,67751.0
2024-03-04 13:30:00,245.34,245.36,244.27,244.89,79878.0,237.6256,237.645,236.5893,237.1898,79878.0
2024-03-04 14:00:00,244.88,244.91,243.93,244.02,78926.0,237.1801,237.2092,236.26,236.3472,78926.0
2024-03-04 14:30:00,244.02,244.91,243.87,244.61,84389.0,236.3472,237.2092,236.2019,236.9186,84389.0
2024-03-04 15:00:00,244.61,244.66,244.26,244.37,97661.0,236.9186,236.967,236.5796,236.6861,97661.0
2024-03-04 15:30:00,244.39,246.43,244.24,246.2,386023.0,236.7055,238.6814,236.5602,238.4586,386023.0
2024-03-05 09:30:00,246.32,246.66,242.63,242.77,83678.0,238.5748,238.9041,235.0009,235.1365,83678.0
2024-03-05 10:00:00,242.87,243.88,242.57,243.88,56814.0,235.2333,236.2116,234.9427,236.2116,56814.0
2024-03-05 10:30:00,243.88,244.28,243.64,243.89,45453.0,236.2116,236.599,235.9791,236.2212,45453.0
2024-03-05 11:00:00,243.82,243.85,242.8,243.53,66811.0,236.1534,236.1825,235.1655,235.8726,66811.0
2024-03-05 11:30:00,243.5,243.5,242.76,242.91,59006.0,235.8435,235.8435,235.1268,235.2721,59006.0
2024-03-05 12:00:00,242.84,243.39,242.73,243.21,78871.0,235.2043,235.737,235.0977,235.5626,78871.0
2024-03-05 12:30:00,243.16,243.57,242.77,243.47,42512.0,235.5142,235.9113,235.1365,235.8144,42512.0
2024-03-05 13:00:00,243.41,243.98,243.29,243.69,48124.0,235.7563,236.3084,235.6401,236.0275,48124.0
2024-03-05 13:30:00,243.67,243.86,243.37,243.38,41678.0,236.0082,236.1922,235.7176,235.7273,41678.0
2024-03-05 14:00:00,243.35,244.07,243.08,243.83,52294.0,235.6982,236.3956,235.4367,236.1631,52294.0
2024-03-05 14:30:00,243.85,243.86,243.19,243.19,77697.0,236.1825,236.1922,235.5433,235.5433,77697.0
2024-03-05 15:00:00,243.17,243.26,242.88,243.16,85155.0,235.5239,235.6111,235.243,235.5142,85155.0
2024-03-05 15:30:00,243.12,244.12,242.91,244.01,287659.0,235.4755,236.444,235.2721,236.3375,287659.0
2024-03-06 09:30:00,244.96,245.25,243.25,244.62,110107.0,237.2576,237.5385,235.6014,236.9283,110107.0
2024-03-06 10:00:00,244.54,245.81,244.4,245.4,66912.0,236.8508,238.0809,236.7152,237.6838,66912.0
2024-03-06 10:30:00,245.4,245.46,244.86,245.35,41953.0,237.6838,237.7419,237.1607,237.6353,41953.0
2024-03-06 11:00:00,245.28,245.83,244.9,245.83,51659.0,237.5675,238.1002,237.1995,238.1002,51659.0
2024-03-06 11:30:00,245.84,246.16,245.66,245.93,48415.0,238.1099,238.4199,237.9356,238.1971,48415.0
2024-03-06 12:00:00,245.95,246.28,245.82,246.05,51748.0,238.2165,238.5361,238.0906,238.3133,51748.0
2024-03-06 12:30:00,246.04,246.18,245.56,245.59,35794.0,238.3036,238.4392,237.8387,237.8678,35794.0
2024-03-06 13:00:00,245.58,245.58,245.02,245.16,26890.0,237.8581,237.8581,237.3157,237.4513,26890.0
2024-03-06 13:30:00,245.17,245.17,243.42,244.19,50321.0,237.461,237.461,235.766,236.5118,50321.0
2024-03-06 14:00:00,243.88,244.27,243.42,244.15,50401.0,236.2116,236.5893,235.766,236.4731,50401.0
2024-03-06 14:30:00,244.18,244.24,243.24,243.75,46011.0,236.5021,236.5602,235.5917,236.0856,46011.0
2024-03-06 15:00:00,243.7,243.7,243.08,243.48,52515.0,236.0372,236.0372,235.4367,235.8241,52515.0
2024-03-06 15:30:00,243.48,244.39,243.47,243.68,244542.0,235.8241,236.7055,235.8144,236.0178,244542.0
2024-03-07 09:30:00,243.73,245.97,243.73,244.9,103466.0,237.4194,239.6014,237.4194,238.5591,103466.0
2024-03-07 10:00:00,244.81,245.23,244.29,245.05,87415.0,238.4714,238.8805,237.9649,238.7052,87415.0
2024-03-07 10:30:00,244.96,245.42,244.83,245.15,63599.0,238.6175,239.0656,238.4909,238.8026,63599.0
2024-03-07 11:00:00,245.15,245.19,244.23,244.23,100044.0,238.8026,238.8416,237.9064,237.9064,100044.0
2024-03-07 11:30:00,244.09,244.52,243.25,244.49,71152.0,237.77,238.1889,236.9518,238.1597,71152.0
2024-03-07 12:00:00,244.53,244.56,243.69,243.85,54868.0,238.1987,238.2279,237.3804,237.5363,54868.0
2024-03-07 12:30:00,243.86,244.34,243.76,244.09,34519.0,237.546,238.0136,237.4486,237.77,34519.0
2024-03-07 13:00:00,244.1,244.15,243.54,243.95,34100.0,237.7798,237.8285,237.2343,237.6337,34100.0
2024-03-07 13:30:00,244.01,244.36,243.79,244.18,66668.0,237.6921,238.0331,237.4778,237.8577,66668.0
2024-03-07 14:00:00,244.22,244.47,243.95,244.31,52122.0,237.8967,238.1402,237.6337,237.9843,52122.0
2024-03-07 14:30:00,244.34,244.82,244.31,244.62,51893.0,238.0136,238.4811,237.9843,238.2863,51893.0
2024-03-07 15:00:00,244.57,244.9,244.36,244.77,116929.0,238.2376,238.5591,238.0331,238.4324,116929.0
2024-03-07 15:30:00,244.75,245.07,244.07,244.22,177317.0,238.413,238.7247,237.7506,237.8967,177317.0
2024-03-08 09:30:00,243.9,243.9,242.77,243.73,36931.0,237.585,237.585,236.4842,237.4194,36931.0
2024-03-08 10:00:00,243.7,243.7,241.92,241.94,34911.0,237.3901,237.3901,235.6562,235.6757,34911.0
2024-03-08 10:30:00,241.94,242.86,241.69,242.72,58237.0,235.6757,236.5719,235.4322,236.4355,58237.0
2024-03-08 11:00:00,242.75,243.88,242.67,243.66,28603.0,236.4647,237.5655,236.3868,237.3512,28603.0
2024-03-08 11:30:00,243.81,244.31,242.99,243.44,24297.0,237.4973,237.9843,236.6985,237.1369,24297.0
2024-03-08 12:00:00,243.43,243.73,243.03,243.16,16438.0,237.1271,237.4194,236.7375,236.8641,16438.0
2024-03-08 12:30:00,243.1,243.29,242.44,242.68,19734.0,236.8057,236.9908,236.1628,236.3966,19734.0
2024-03-08 13:00:00,242.58,242.76,242.33,242.33,17197.0,236.2991,236.4745,236.0556,236.0556,17197.0
2024-03-08 13:30:00,242.34,242.55,241.95,242.18,18382.0,236.0654,236.2699,235.6855,235.9095,18382.0
2024-03-08 14:00:00,242.18,242.69,242.15,242.32,26299.0,235.9095,236.4063,235.8803,236.0459,26299.0
2024-03-08 14:30:00,242.42,242.54,241.98,242.31,30503.0,236.1433,236.2602,235.7147,236.0361,30503.0
2024-03-08 15:00:00,242.32,242.45,241.66,241.67,34061.0,236.0459,236.1725,235.403,235.4127,34061.0
2024-03-08 15:30:00,241.63,242.54,241.47,242.36,159316.0,235.3737,236.2602,235.2179,236.0848,159316.0
2024-03-11 09:30:00,243.23,244.53,242.28,242.76,59537.0,236.9323,238.1987,236.0069,236.4745,59537.0
2024-03-11 10:00:00,242.91,243.75,242.62,243.02,41778.0,236.6206,237.4388,236.3381,236.7277,41778.0
2024-03-11 10:30:00,242.95,243.15,242.17,242.52,32090.0,236.6596,236.8544,235.8998,236.2407,32090.0
2024-03-11 11:00:00,242.52,242.74,241.7,241.97,40692.0,236.2407,236.455,235.4419,235.7049,40692.0
2024-03-11 11:30:00,242.05,243.07,242.0,242.89,29150.0,235.7829,236.7765,235.7342,236.6011,29150.0
2024-03-11 12:00:00,242.82,243.02,242.57,242.88,29492.0,236.5329,236.7277,236.2894,236.5914,29492.0
2024-03-11 12:30:00,242.9,243.47,242.86,243.41,26171.0,236.6109,237.1661,236.5719,237.1077,26171.0
2024-03-11 13:00:00,243.41,243.71,243.14,243.71,33729.0,237.1077,237.3999,236.8446,237.3999,33729.0
2024-03-11 13:30:00,243.79,244.01,243.31,243.77,28302.0,237.4778,237.6921,237.0102,237.4583,28302.0
2024-03-11 14:00:00,243.8,243.96,243.48,243.88,37019.0,237.4876,237.6434,237.1758,237.5655,37019.0
2024-03-11 14:30:00,243.88,244.34,243.87,244.27,37916.0,237.5655,238.0136,237.5557,237.9454,37916.0
2024-03-11 15:00:00,244.28,244.49,243.9,243.9,42182.0,237.9551,238.1597,237.585,237.585,42182.0
2024-03-11 15:30:00,243.85,244.42,243.65,244.09,139021.0,237.5363,238.0915,237.3414,237.77,139021.0
2024-03-12 09:30:00,244.09,244.42,242.61,243.58,64456.0,237.77,238.0915,236.3284,237.2732,64456.0
2024-03-12 10:00:00,243.64,245.13,243.64,245.01,55886.0,237.3317,238.7831,237.3317,238.6662,55886.0
2024-03-12 10:30:00,245.05,245.58,244.95,245.56,40889.0,238.7052,239.2215,238.6078,239.202,40889.0
2024-03-12 11:00:00,245.54,245.66,244.89,244.97,49725.0,239.1825,239.2994,238.5493,238.6273,49725.0
2024-03-12 11:30:00,244.9,245.24,244.57,245.17,36724.0,238.5591,238.8903,238.2376,238.8221,36724.0
2024-03-12 12:00:00,245.23,245.3,244.73,244.8,32447.0,238.8805,238.9487,238.3935,238.4617,32447.0
2024-03-12 12:30:00,244.83,244.85,244.26,244.63,37527.0,238.4909,238.5104,237.9356,238.2961,37527.0
2024-03-12 13:00:00,244.67,244.94,244.27,244.9,28638.0,238.335,238.598,237.9454,238.5591,28638.0
2024-03-12 13:30:00,244.91,245.44,244.88,245.17,43787.0,238.5688,239.0851,238.5396,238.8221,43787.0
2024-03-12 14:00:00,245.22,245.22,244.85,245.05,34058.0,238.8708,238.8708,238.5104,238.7052,34058.0
2024-03-12 14:30:00,245.06,245.35,244.85,245.19,39651.0,238.7149,238.9974,238.5104,238.8416,39651.0
2024-03-12 15:00:00,245.2,245.49,244.96,245.04,52685.0,238.8513,239.1338,238.6175,238.6954,52685.0
2024-03-12 15:30:00,245.04,245.12,244.11,244.64,152369.0,238.6954,238.7734,237.7895,238.3058,152369.0
2024-03-13 09:30:00,244.67,244.91,243.26,243.76,45579.0,238.335,238.5688,236.9615,237.4486,45579.0
2024-03-13 10:00:00,243.84,243.84,243.07,243.79,33342.0,237.5265,237.5265,236.7765,237.4778,33342.0
2024-03-13 10:30:00,243.75,244.17,243.39,244.07,27851.0,237.4388,237.848,237.0882,237.7506,27851.0
2024-03-13 11:00:00,243.99,244.17,243.7,243.7,25134.0,237.6726,237.848,237.3901,237.3901,25134.0
2024-03-13 11:30:00,243.7,243.98,243.61,243.65,22646.0,237.3901,237.6629,237.3025,237.3414,22646.0
2024-03-13 12:00:00,243.64,244.02,243.63,243.74,20878.0,237.3317,237.7019,237.322,237.4291,20878.0
2024-03-13 12:30:00,243.71,244.58,243.71,244.27,13610.0,237.3999,238.2474,237.3999,237.9454,13610.0
2024-03-13 13:00:00,244.37,244.66,244.28,244.36,18319.0,238.0428,238.3253,237.9551,238.0331,18319.0
2024-03-13 13:30:00,244.34,244.66,244.05,244.62,34534.0,238.0136,238.3253,237.7311,238.2863,34534.0
2024-03-13 14:00:00,244.62,245.25,244.61,244.94,40072.0,238.2863,238.9,238.2766,238.598,40072.0
2024-03-13 14:30:00,244.94,245.26,244.7,244.73,62451.0,238.598,238.9098,238.3643,238.3935,62451.0
2024-03-13 15:00:00,244.71,244.82,243.88,243.94,26521.0,238.374,238.4811,237.5655,237.6239,26521.0
2024-03-13 15:30:00,243.96,244.42,243.82,244.21,99365.0,237.6434,238.0915,237.507,237.8869,99365.0
2024-03-14 09:30:00,244.99,244.99,242.37,242.41,72595.0,238.6467,238.6467,236.0946,236.1335,72595.0
2024-03-14 10:00:00,242.41,243.79,242.23,243.79,45865.0,236.1335,237.4778,235.9582,237.4778,45865.0
2024-03-14 10:30:00,243.78,244.5,243.74,244.16,49121.0,237.4681,238.1694,237.4291,237.8382,49121.0
2024-03-14 11:00:00,244.2,244.62,243.52,243.69,42281.0,237.8772,238.2863,237.2148,237.3804,42281.0
2024-03-14 11:30:00,243.66,244.44,243.59,244.21,33371.0,237.3512,238.111,237.283,237.8869,33371.0
2024-03-14 12:00:00,244.24,244.59,243.95,244.48,35849.0,237.9162,238.2571,237.6337,238.1499,35849.0
2024-03-14 12:30:00,244.47,244.5,243.96,244.02,31531.0,238.1402,238.1694,237.6434,237.7019,31531.0
2024-03-14 13:00:00,244.0,244.09,243.57,243.61,31420.0,237.6824,237.77,237.2635,237.3025,31420.0
2024-03-14 13:30:00,243.61,244.25,243.35,244.09,35697.0,237.3025,237.9259,237.0492,237.77,35697.0
2024-03-14 14:00:00,244.15,244.25,243.74,243.85,35331.0,237.8285,237.9259,237.4291,237.5363,35331.0
2024-03-14 14:30:00,243.83,243.83,242.95,242.95,62242.0,237.5168,237.5168,236.6596,236.6596,62242.0
2024-03-14 15:00:00,242.93,242.97,242.42,242.62,61273.0,236.6401,236.679,236.1433,236.3381,61273.0
2024-03-14 15:30:00,242.65,243.32,242.25,243.32,229726.0,236.3673,237.02,235.9777,237.02,229726.0
2024-03-15 09:30:00,242.98,243.83,240.13,240.26,625129.0,236.6888,237.5168,233.9126,234.0392,625129.0
2024-03-15 10:00:00,240.13,242.12,239.97,241.72,78146.0,233.9126,235.8511,233.7567,235.4614,78146.0
2024-03-15 10:30:00,241.62,242.06,240.84,240.87,57365.0,235.364,235.7926,234.6042,234.6334,57365.0
2024-03-15 11:00:00,240.93,241.47,239.9,240.09,82023.0,234.6919,235.2179,233.6885,233.8736,82023.0
2024-03-15 11:30:00,240.06,240.21,239.68,239.69,52565.0,233.8444,233.9905,233.4742,233.484,52565.0
2024-03-15 12:00:00,239.66,240.01,239.48,239.57,63969.0,233.4547,233.7957,233.2794,233.3671,63969.0
2024-03-15 12:30:00,239.66,239.84,238.83,239.08,57873.0,233.4547,233.6301,232.6462,232.8898,57873.0
2024-03-15 13:00:00,239.12,239.9,239.04,239.73,76449.0,232.9287,233.6885,232.8508,233.5229,76449.0
2024-03-15 13:30:00,239.73,240.52,239.72,240.46,67408.0,233.5229,234.2925,233.5132,234.234,67408.0
2024-03-15 14:00:00,240.49,240.68,240.01,240.5,70230.0,234.2633,234.4483,233.7957,234.273,70230.0
2024-03-15 14:30:00,240.52,241.24,240.46,240.9,72412.0,234.2925,234.9938,234.234,234.6626,72412.0
2024-03-15 15:00:00,240.92,241.39,240.82,241.01,89493.0,234.6821,235.14,234.5847,234.7698,89493.0
2024-03-15 15:30:00,241.0,242.24,240.34,241.99,725287.0,234.7601,235.9679,234.1171,235.7244,725287.0
2024-03-18 09:30:00,243.61,244.28,242.9,244.27,75454.0,237.3025,237.9551,236.6109,237.9454,75454.0
2024-03-18 10:00:00,244.12,244.19,243.45,243.92,71251.0,237.7993,237.8675,237.1466,237.6044,71251.0
2024-03-18 10:30:00,243.81,243.89,242.86,243.0,30024.0,237.4973,237.5752,236.5719,236.7083,30024.0
2024-03-18 11:00:00,242.97,243.75,242.96,243.68,25380.0,236.679,237.4388,236.6693,237.3707,25380.0
2024-03-18 11:30:00,243.68,243.77,243.4,243.72,24380.0,237.3707,237.4583,237.0979,237.4096,24380.0
2024-03-18 12:00:00,243.75,244.05,243.66,243.96,25891.0,237.4388,237.7311,237.3512,237.6434,25891.0
2024-03-18 12:30:00,243.98,244.03,243.39,243.56,24561.0,237.6629,237.7116,237.0882,237.2538,24561.0
2024-03-18 13:00:00,243.56,244.05,243.56,243.96,20362.0,237.2538,237.7311,237.2538,237.6434,20362.0
2024-03-18 13:30:00,243.96,243.99,242.67,242.72,35048.0,237.6434,237.6726,236.3868,236.4355,35048.0
2024-03-18 14:00:00,242.81,243.08,242.51,242.89,28854.0,236.5232,236.7862,236.231,236.6011,28854.0
2024-03-18 14:30:00,242.87,242.95,242.44,242.7,28988.0,236.5816,236.6596,236.1628,236.416,28988.0
2024-03-18 15:00:00,242.75,242.91,242.53,242.61,34671.0,236.4647,236.6206,236.2504,236.3284,34671.0
2024-03-18 15:30:00,242.6,242.73,241.68,241.91,148295.0,236.3186,236.4453,235.4224,235.6465,148295.0
2024-03-19 09:30:00,242.57,243.38,241.28,243.07,52607.0,236.2894,237.0784,235.0328,236.7765,52607.0
2024-03-19 10:00:00,242.93,243.4,242.79,243.05,22575.0,236.6401,237.0979,236.5037,236.757,22575.0
2024-03-19 10:30:00,243.0,243.05,242.66,242.93,25317.0,236.7083,236.757,236.3771,236.6401,25317.0
2024-03-19 11:00:00,242.81,242.99,242.43,242.55,16266.0,236.5232,236.6985,236.153,236.2699,16266.0
2024-03-19 11:30:00,242.61,242.81,242.39,242.64,15959.0,236.3284,236.5232,236.1141,236.3576,15959.0
2024-03-19 12:00:00,242.74,242.84,242.25,242.5,18458.0,236.455,236.5524,235.9777,236.2212,18458.0
2024-03-19 12:30:00,242.54,242.57,242.26,242.56,27163.0,236.2602,236.2894,235.9874,236.2797,27163.0
2024-03-19 13:00:00,242.6,243.05,242.6,242.87,18746.0,236.3186,236.757,236.3186,236.5816,18746.0
2024-03-19 13:30:00,242.88,243.15,242.78,242.96,16691.0,236.5914,236.8544,236.494,236.6693,16691.0
2024-03-19 14:00:00,242.86,243.22,242.7,243.17,51581.0,236.5719,236.9226,236.416,236.8739,51581.0
2024-03-19 14:30:00,243.2,243.43,243.18,243.37,33256.0,236.9031,237.1271,236.8836,237.0687,33256.0
2024-03-19 15:00:00,243.36,243.67,243.28,243.43,34090.0,237.0589,237.3609,236.981,237.1271,34090.0
2024-03-19 15:30:00,243.39,244.32,243.37,244.12,146059.0,237.0882,237.9941,237.0687,237.7993,146059.0
2024-03-20 09:30:00,245.01,245.92,244.11,245.27,52514.0,238.6662,239.5527,237.7895,238.9195,52514.0
2024-03-20 10:00:00,245.3,245.85,244.88,245.74,35580.0,238.9487,239.4845,238.5396,239.3773,35580.0
2024-03-20 10:30:00,245.69,245.92,245.57,245.74,34552.0,239.3286,239.5527,239.2117,239.3773,34552.0
2024-03-20 11:00:00,245.74,246.12,245.57,245.86,44495.0,239.3773,239.7475,239.2117,239.4942,44495.0
2024-03-20 11:30:00,245.89,245.9,245.36,245.65,34155.0,239.5234,239.5332,239.0072,239.2897,34155.0
2024-03-20 12:00:00,245.71,245.78,245.53,245.62,30656.0,239.3481,239.4163,239.1728,239.2604,30656.0
2024-03-20 12:30:00,245.62,246.67,245.5,246.39,26228.0,239.2604,240.2832,239.1435,240.0105,26228.0
2024-03-20 13:00:00,246.35,246.36,245.92,246.05,25941.0,239.9715,239.9813,239.5527,239.6793,25941.0
2024-03-20 13:30:00,245.97,246.02,245.45,245.53,24466.0,239.6014,239.6501,239.0948,239.1728,24466.0
2024-03-20 14:00:00,245.5,246.58,245.46,246.22,43912.0,239.1435,240.1956,239.1046,239.8449,43912.0
2024-03-20 14:30:00,246.22,247.63,245.74,247.11,59945.0,239.8449,241.2184,239.3773,240.7119,59945.0
2024-03-20 15:00:00,247.15,247.47,246.95,247.33,36219.0,240.7508,241.0625,240.556,240.9262,36219.0
2024-03-20 15:30:00,247.35,247.87,247.08,247.71,209454.0,240.9456,241.4522,240.6826,241.2963,209454.0
2024-03-21 09:30:00,248.47,250.12,247.42,249.88,74328.0,242.0366,243.6439,241.0138,243.4101,74328.0
2024-03-21 10:00:00,249.88,249.96,248.96,249.71,47157.0,243.4101,243.4881,242.514,243.2445,47157.0
2024-03-21 10:30:00,249.66,250.42,249.52,250.42,58059.0,243.1958,243.9361,243.0595,243.9361,58059.0
2024-03-21 11:00:00,250.36,250.36,249.77,249.96,44458.0,243.8777,243.8777,243.303,243.4881,44458.0
2024-03-21 11:30:00,249.96,250.51,249.93,250.44,40719.0,243.4881,244.0238,243.4588,243.9556,40719.0
2024-03-21 12:00:00,250.4,250.48,249.7,249.74,31173.0,243.9167,243.9946,243.2348,243.2738,31173.0
2024-03-21 12:30:00,249.73,249.88,249.35,249.8,27464.0,243.264,243.4101,242.8939,243.3322,27464.0
2024-03-21 13:00:00,249.83,250.03,249.7,249.78,40784.0,243.3614,243.5562,243.2348,243.3127,40784.0
2024-03-21 13:30:00,249.79,250.53,249.65,250.42,34480.0,243.3225,244.0433,243.1861,243.9361,34480.0
2024-03-21 14:00:00,250.41,250.44,250.08,250.22,32033.0,243.9264,243.9556,243.605,243.7413,32033.0
2024-03-21 14:30:00,250.24,250.26,249.85,249.91,32112.0,243.7608,243.7803,243.3809,243.4394,32112.0
2024-03-21 15:00:00,249.89,250.17,249.53,249.7,49319.0,243.4199,243.6926,243.0692,243.2348,49319.0
2024-03-21 15:30:00,249.73,249.81,248.83,248.95,189214.0,243.264,243.3419,242.3873,242.5042,189214.0
2024-03-22 09:30:00,251.23,251.23,248.59,248.77,44959.0,244.7252,244.7252,242.1535,242.3289,44959.0
2024-03-22 10:00:00,248.9,248.95,248.0,248.19,24315.0,242.4555,242.5042,241.5788,241.7639,24315.0
2024-03-22 10:30:00,248.11,248.79,247.91,248.15,49040.0,241.686,242.3484,241.4911,241.7249,49040.0
2024-03-22 11:00:00,248.15,248.17,247.67,247.91,29265.0,241.7249,241.7444,241.2574,241.4911,29265.0
2024-03-22 11:30:00,248.02,248.04,247.58,247.64,38835.0,241.5983,241.6178,241.1697,241.2281,38835.0
2024-03-22 12:00:00,247.64,247.81,247.23,247.27,22079.0,241.2281,241.3937,240.8287,240.8677,22079.0
2024-03-22 12:30:00,247.25,247.3,246.96,247.12,20665.0,240.8482,240.8969,240.5657,240.7216,20665.0
2024-03-22 13:00:00,247.12,247.5,247.06,247.4,16981.0,240.7216,241.0918,240.6631,240.9943,16981.0
2024-03-22 13:30:00,247.42,247.62,247.16,247.5,18393.0,241.0138,241.2086,240.7606,241.0918,18393.0
2024-03-22 14:00:00,247.51,247.88,247.45,247.83,27041.0,241.1015,241.4619,241.043,241.4132,27041.0
2024-03-22 14:30:00,247.81,248.14,247.65,248.08,21412.0,241.3937,241.7152,241.2379,241.6567,21412.0
2024-03-22 15:00:00,248.08,248.33,247.83,248.21,24943.0,241.6567,241.9003,241.4132,241.7834,24943.0
2024-03-22 15:30:00,248.17,248.34,247.56,247.61,104230.0,241.7444,241.91,241.1502,241.1989,104230.0
2024-03-25 09:30:00,247.42,247.75,245.71,245.99,45700.0,241.0138,241.3353,239.3481,239.6209,45700.0
2024-03-25 10:00:00,245.85,245.91,244.76,244.79,22479.0,239.4845,239.5429,238.4227,238.4519,22479.0
2024-03-25 10:30:00,244.92,245.02,244.56,244.64,17864.0,238.5786,238.676,238.2279,238.3058,17864.0
2024-03-25 11:00:00,244.77,245.32,244.62,244.7,25536.0,238.4324,238.9682,238.2863,238.3643,25536.0
2024-03-25 11:30:00,244.67,245.39,244.66,245.36,18288.0,238.335,239.0364,238.3253,239.0072,18288.0
2024-03-25 12:00:00,245.3,245.42,244.91,245.16,13231.0,238.9487,239.0656,238.5688,238.8123,13231.0
2024-03-25 12:30:00,245.12,245.29,244.78,244.85,14089.0,238.7734,238.939,238.4422,238.5104,14089.0
2024-03-25 13:00:00,244.84,244.9,244.58,244.59,10930.0,238.5006,238.5591,238.2474,238.2571,10930.0
2024-03-25 13:30:00,244.59,244.99,244.5,244.91,12327.0,238.2571,238.6467,238.1694,238.5688,12327.0
2024-03-25 14:00:00,244.88,244.89,244.59,244.71,17526.0,238.5396,238.5493,238.2571,238.374,17526.0
2024-03-25 14:30:00,244.73,245.06,244.52,244.56,27333.0,238.3935,238.7149,238.1889,238.2279,27333.0
2024-03-25 15:00:00,244.53,244.66,244.33,244.58,20582.0,238.1987,238.3253,238.0038,238.2474,20582.0
2024-03-25 15:30:00,244.6,244.72,244.05,244.2,91505.0,238.2668,238.3837,237.7311,237.8772,91505.0
2024-03-26 09:30:00,243.56,244.85,243.39,244.45,31497.0,237.2538,238.5104,237.0882,238.1207,31497.0
2024-03-26 10:00:00,244.44,244.67,243.94,244.6,17926.0,238.111,238.335,237.6239,238.2668,17926.0
2024-03-26 10:30:00,244.46,245.12,244.44,244.69,15256.0,238.1305,238.7734,238.111,238.3545,15256.0
2024-03-26 11:00:00,244.74,244.88,244.49,244.59,14602.0,238.4032,238.5396,238.1597,238.2571,14602.0
2024-03-26 11:30:00,244.59,244.69,244.3,244.51,14333.0,238.2571,238.3545,237.9746,238.1792,14333.0
2024-03-26 12:00:00,244.51,244.87,244.34,244.81,18044.0,238.1792,238.5298,238.0136,238.4714,18044.0
2024-03-26 12:30:00,244.67,244.69,244.42,244.53,7943.0,238.335,238.3545,238.0915,238.1987,7943.0
2024-03-26 13:00:00,244.59,244.91,244.51,244.88,13209.0,238.2571,238.5688,238.1792,238.5396,13209.0
2024-03-26 13:30:00,244.84,244.99,244.28,244.4,23826.0,238.5006,238.6467,237.9551,238.072,23826.0
2024-03-26 14:00:00,244.38,244.85,244.27,244.73,21049.0,238.0525,238.5104,237.9454,238.3935,21049.0
2024-03-26 14:30:00,244.77,244.93,244.7,244.92,13685.0,238.4324,238.5883,238.3643,238.5786,13685.0
2024-03-26 15:00:00,244.91,245.19,244.86,244.99,33293.0,238.5688,238.8416,238.5201,238.6467,33293.0
2024-03-26 15:30:00,245.03,245.25,244.58,245.14,112078.0,238.6857,238.9,238.2474,238.7929,112078.0
2024-03-27 09:30:00,246.95,249.02,246.88,248.09,47084.0,240.556,242.5724,240.4878,241.6665,47084.0
2024-03-27 10:00:00,248.04,248.65,247.79,248.27,33073.0,241.6178,242.212,241.3742,241.8418,33073.0
2024-03-27 10:30:00,248.16,248.29,247.78,248.2,19392.0,241.7347,241.8613,241.3645,241.7736,19392.0
2024-03-27 11:00:00,248.2,248.93,248.18,248.86,18001.0,241.7736,242.4847,241.7541,242.4165,18001.0
2024-03-27 11:30:00,248.8,249.43,248.79,248.89,23105.0,242.3581,242.9718,242.3484,242.4458,23105.0
2024-03-27 12:00:00,248.73,248.79,247.97,247.98,16776.0,242.2899,242.3484,241.5496,241.5593,16776.0
2024-03-27 12:30:00,248.09,248.23,247.73,247.84,9436.0,241.6665,241.8029,241.3158,241.423,9436.0
2024-03-27 13:00:00,247.86,248.04,247.5,247.64,16620.0,241.4424,241.6178,241.0918,241.2281,16620.0
2024-03-27 13:30:00,247.67,247.67,247.15,247.38,13481.0,241.2574,241.2574,240.7508,240.9749,13481.0
2024-03-27 14:00:00,247.43,247.97,247.43,247.83,15376.0,241.0236,241.5496,241.0236,241.4132,15376.0
2024-03-27 14:30:00,247.92,247.98,247.67,247.78,18702.0,241.5009,241.5593,241.2574,241.3645,18702.0
2024-03-27 15:00:00,247.81,248.42,247.76,248.37,19970.0,241.3937,241.9879,241.345,241.9392,19970.0
2024-03-27 15:30:00,248.29,248.56,247.96,248.37,91201.0,241.8613,242.1243,241.5398,241.9392,91201.0
2024-03-28 09:30:00,249.63,251.06,249.42,250.34,63373.0,243.1666,244.5596,242.962,243.8582,63373.0
2024-03-28 10:00:00,250.41,250.81,249.37,249.45,35748.0,243.9264,244.3161,242.9133,242.9913,35748.0
2024-03-28 10:30:00,249.54,250.12,249.52,250.04,23948.0,243.0789,243.6439,243.0595,243.566,23948.0
2024-03-28 11:00:00,250.05,250.05,249.03,249.1,17418.0,243.5757,243.5757,242.5821,242.6503,17418.0
2024-03-28 11:30:00,249.23,250.04,249.22,249.89,18807.0,242.777,243.566,242.7672,243.4199,18807.0
2024-03-28 12:00:00,249.9,249.95,249.45,249.54,15597.0,243.4296,243.4783,242.9913,243.0789,15597.0
2024-03-28 12:30:00,249.54,249.9,249.33,249.83,13554.0,243.0789,243.4296,242.8744,243.3614,13554.0
2024-03-28 13:00:00,249.78,249.95,249.66,249.88,19510.0,243.3127,243.4783,243.1958,243.4101,19510.0
2024-03-28 13:30:00,249.71,249.71,249.27,249.58,10470.0,243.2445,243.2445,242.8159,243.1179,10470.0
2024-03-28 14:00:00,249.53,249.55,249.1,249.31,18776.0,243.0692,243.0887,242.6503,242.8549,18776.0
2024-03-28 14:30:00,249.34,249.94,249.27,249.81,23891.0,242.8841,243.4686,242.8159,243.3419,23891.0
2024-03-28 15:00:00,249.84,249.99,249.47,249.92,23055.0,243.3712,243.5173,243.0107,243.4491,23055.0
2024-03-28 15:30:00,249.89,250.1,249.19,249.7,141545.0,243.4199,243.6244,242.738,243.2348,141545.0
2024-04-01 09:30:00,250.25,250.61,247.7,247.83,47701.0,243.7706,244.1212,241.2866,241.4132,47701.0
2024-04-01 10:00:00,247.58,247.68,246.58,246.86,28202.0,241.1697,241.2671,240.1956,240.4683,28202.0
2024-04-01 10:30:00,246.84,246.9,246.45,246.53,27720.0,240.4488,240.5073,240.0689,240.1469,27720.0
2024-04-01 11:00:00,246.55,246.68,245.93,246.15,47526.0,240.1664,240.293,239.5624,239.7767,47526.0
2024-04-01 11:30:00,246.1,246.39,245.51,245.88,27427.0,239.728,240.0105,239.1533,239.5137,27427.0
2024-04-01 12:00:00,245.8,245.85,245.47,245.73,16558.0,239.4358,239.4845,239.1143,239.3676,16558.0
2024-04-01 12:30:00,245.7,245.93,245.68,245.75,15407.0,239.3384,239.5624,239.3189,239.3871,15407.0
2024-04-01 13:00:00,245.72,245.8,245.25,245.25,16747.0,239.3578,239.4358,238.9,238.9,16747.0
2024-04-01 13:30:00,245.26,245.55,245.04,245.41,14765.0,238.9098,239.1922,238.6954,239.0559,14765.0
2024-04-01 14:00:00,245.46,245.59,245.29,245.45,18669.0,239.1046,239.2312,238.939,239.0948,18669.0
2024-04-01 14:30:00,245.49,245.51,245.01,245.14,22890.0,239.1338,239.1533,238.6662,238.7929,22890.0
2024-04-01 15:00:00,245.14,245.72,245.12,245.64,27455.0,238.7929,239.3578,238.7734,239.2799,27455.0
2024-04-01 15:30:00,245.66,245.87,245.17,245.3,132866.0,239.2994,239.504,238.8221,238.9487,132866.0
2024-04-02 09:30:00,240.11,245.96,239.72,245.74,151670.0,233.8931,239.5916,233.5132,239.3773,151670.0
2024-04-02 10:00:00,245.96,247.91,245.59,247.17,70038.0,239.5916,241.4911,239.2312,240.7703,70038.0
2024-04-02 10:30:00,247.25,248.73,246.84,248.43,88840.0,240.8482,242.2899,240.4488,241.9977,88840.0
2024-04-02 11:00:00,248.48,248.6,247.36,247.55,84831.0,242.0464,242.1633,240.9554,241.1405,84831.0
2024-04-02 11:30:00,247.51,247.63,246.61,246.8,40769.0,241.1015,241.2184,240.2248,240.4099,40769.0
2024-04-02 12:00:00,246.85,247.82,246.62,247.39,51370.0,240.4586,241.4035,240.2345,240.9846,51370.0
2024-04-02 12:30:00,247.38,247.68,247.13,247.68,24118.0,240.9749,241.2671,240.7313,241.2671,24118.0
2024-04-02 13:00:00,247.71,247.76,246.48,246.87,36360.0,241.2963,241.345,240.0982,240.4781,36360.0
2024-04-02 13:30:00,246.87,247.11,246.73,247.07,37559.0,240.4781,240.7119,240.3417,240.6729,37559.0
2024-04-02 14:00:00,247.1,247.33,246.7,246.99,34474.0,240.7021,240.9262,240.3125,240.595,34474.0
2024-04-02 14:30:00,247.03,247.38,246.77,246.8,34420.0,240.6339,240.9749,240.3807,240.4099,34420.0
2024-04-02 15:00:00,246.85,247.43,246.78,247.22,52729.0,240.4586,241.0236,240.3904,240.819,52729.0
2024-04-02 15:30:00,247.3,248.04,247.05,247.68,217358.0,240.8969,241.6178,240.6534,241.2671,217358.0
2024-04-03 09:30:00,247.82,248.41,244.74,245.3,54479.0,241.4035,241.9782,238.4032,238.9487,54479.0
2024-04-03 10:00:00,245.25,245.82,244.89,245.44,33941.0,238.9,239.4553,238.5493,239.0851,33941.0
2024-04-03 10:30:00,245.51,246.27,245.01,245.84,50411.0,239.1533,239.8936,238.6662,239.4747,50411.0
2024-04-03 11:00:00,245.89,246.23,245.55,245.67,26546.0,239.5234,239.8546,239.1922,239.3091,26546.0
2024-04-03 11:30:00,245.77,245.88,245.25,245.33,37805.0,239.4065,239.5137,238.9,238.9779,37805.0
2024-04-03 12:00:00,245.32,246.05,245.32,245.83,46786.0,238.9682,239.6793,238.9682,239.465,46786.0
2024-04-03 12:30:00,245.83,245.91,245.4,245.56,23459.0,239.465,239.5429,239.0461,239.202,23459.0
2024-04-03 13:00:00,245.61,245.72,245.27,245.52,14970.0,239.2507,239.3578,238.9195,239.163,14970.0
2024-04-03 13:30:00,245.51,245.9,245.43,245.9,17895.0,239.1533,239.5332,239.0753,239.5332,17895.0
2024-04-03 14:00:00,245.85,246.14,245.76,245.77,19807.0,239.4845,239.767,239.3968,239.4065,19807.0
2024-04-03 14:30:00,245.74,245.95,245.59,245.84,23315.0,239.3773,239.5819,239.2312,239.4747,23315.0
2024-04-03 15:00:00,245.85,245.88,245.09,245.48,28087.0,239.4845,239.5137,238.7442,239.1241,28087.0
2024-04-03 15:30:00,245.47,245.92,245.0,245.14,147367.0,239.1143,239.5527,238.6565,238.7929,147367.0
2024-04-04 09:30:00,247.25,247.62,246.35,247.23,39428.0,240.8482,241.2086,239.9715,240.8287,39428.0
2024-04-04 10:00:00,247.23,247.25,246.05,246.1,13451.0,240.8287,240.8482,239.6793,239.728,13451.0
2024-04-04 10:30:00,246.1,246.56,245.85,246.51,19249.0,239.728,240.1761,239.4845,240.1274,19249.0
2024-04-04 11:00:00,246.49,246.82,246.38,246.51,19306.0,240.1079,240.4294,240.0008,240.1274,19306.0
2024-04-04 11:30:00,246.49,246.53,246.04,246.34,9954.0,240.1079,240.1469,239.6696,239.9618,9954.0
2024-04-04 12:00:00,246.26,246.56,245.9,245.99,12991.0,239.8839,240.1761,239.5332,239.6209,12991.0
2024-04-04 12:30:00,245.95,246.04,245.6,245.84,10664.0,239.5819,239.6696,239.2409,239.4747,10664.0
2024-04-04 13:00:00,245.79,245.85,245.52,245.82,14004.0,239.426,239.4845,239.163,239.4553,14004.0
2024-04-04 13:30:00,245.81,245.83,245.16,245.16,14486.0,239.4455,239.465,238.8123,238.8123,14486.0
2024-04-04 14:00:00,245.18,245.18,243.26,243.27,37730.0,238.8318,238.8318,236.9615,236.9713,37730.0
2024-04-04 14:30:00,243.17,243.17,242.52,242.95,31873.0,236.8739,236.8739,236.2407,236.6596,31873.0
2024-04-04 15:00:00,242.82,243.09,241.84,241.86,46254.0,236.5329,236.7959,235.5783,235.5978,46254.0
2024-04-04 15:30:00,241.91,242.08,241.4,241.47,225916.0,235.6465,235.8121,235.1497,235.2179,225916.0
2024-04-05 09:30:00,241.95,243.92,241.27,243.6,51983.0,235.6855,237.6044,235.0231,237.2927,51983.0
2024-04-05 10:00:00,243.59,243.86,243.01,243.68,35695.0,237.283,237.546,236.718,237.3707,35695.0
2024-04-05 10:30:00,243.69,244.81,243.45,244.75,29433.0,237.3804,238.4714,237.1466,238.413,29433.0
2024-04-05 11:00:00,244.66,244.98,244.03,244.96,25057.0,238.3253,238.637,237.7116,238.6175,25057.0
2024-04-05 11:30:00,245.01,245.92,244.79,245.59,23629.0,238.6662,239.5527,238.4519,239.2312,23629.0
2024-04-05 12:00:00,245.66,245.84,245.28,245.28,14309.0,239.2994,239.4747,238.9292,238.9292,14309.0
2024-04-05 12:30:00,245.31,245.61,245.15,245.61,18637.0,238.9585,239.2507,238.8026,239.2507,18637.0
2024-04-05 13:00:00,245.63,245.65,245.07,245.53,14387.0,239.2702,239.2897,238.7247,239.1728,14387.0
2024-04-05 13:30:00,245.58,245.65,244.85,244.93,17592.0,239.2215,239.2897,238.5104,238.5883,17592.0
2024-04-05 14:00:00,244.9,245.44,244.67,244.83,11447.0,238.5591,239.0851,238.335,238.4909,11447.0
2024-04-05 14:30:00,244.98,245.23,244.8,245.09,14843.0,238.637,238.8805,238.4617,238.7442,14843.0
2024-04-05 15:00:00,245.09,245.44,244.95,245.36,20048.0,238.7442,239.0851,238.6078,239.0072,20048.0
2024-04-05 15:30:00,245.34,245.65,244.8,244.81,81020.0,238.9877,239.2897,238.4617,238.4714,81020.0
2024-04-08 09:30:00,244.03,245.3,244.03,244.8,26380.0,237.7116,238.9487,237.7116,238.4617,26380.0
2024-04-08 10:00:00,244.75,244.97,244.48,244.91,23973.0,238.413,238.6273,238.1499,238.5688,23973.0
2024-04-08 10:30:00,245.0,245.74,244.91,245.74,26785.0,238.6565,239.3773,238.5688,239.3773,26785.0
2024-04-08 11:00:00,245.69,246.0,245.56,245.73,24044.0,239.3286,239.6306,239.202,239.3676,24044.0
2024-04-08 11:30:00,245.72,245.81,245.43,245.62,26828.0,239.3578,239.4455,239.0753,239.2604,26828.0
2024-04-08 12:00:00,245.63,246.22,245.55,246.17,17300.0,239.2702,239.8449,239.1922,239.7962,17300.0
2024-04-08 12:30:00,246.12,246.5,246.09,246.16,22580.0,239.7475,240.1176,239.7183,239.7864,22580.0
2024-04-08 13:00:00,246.24,246.3,246.11,246.24,13058.0,239.8644,239.9228,239.7377,239.8644,13058.0
2024-04-08 13:30:00,246.2,246.59,246.11,246.45,13313.0,239.8254,240.2053,239.7377,240.0689,13313.0
2024-04-08 14:00:00,246.44,246.62,246.26,246.45,9361.0,240.0592,240.2345,239.8839,240.0689,9361.0
2024-04-08 14:30:00,246.43,246.47,246.19,246.42,12996.0,240.0495,240.0884,239.8157,240.0397,12996.0
2024-04-08 15:00:00,246.5,246.78,246.33,246.78,28385.0,240.1176,240.3904,239.952,240.3904,28385.0
2024-04-08 15:30:00,246.78,247.0,246.36,246.65,74805.0,240.3904,240.6047,239.9813,240.2638,74805.0
2024-04-09 09:30:00,248.3,249.0,247.59,247.71,25916.0,241.871,242.5529,241.1794,241.2963,25916.0
2024-04-09 10:00:00,247.75,248.74,247.5,248.61,34499.0,241.3353,242.2996,241.0918,242.173,34499.0
2024-04-09 10:30:00,248.44,248.46,246.59,247.39,40451.0,242.0074,242.0269,240.2053,240.9846,40451.0
2024-04-09 11:00:00,247.4,248.03,247.26,248.01,27450.0,240.9943,241.608,240.858,241.5885,27450.0
2024-04-09 11:30:00,248.03,248.13,247.5,247.56,22194.0,241.608,241.7054,241.0918,241.1502,22194.0
2024-04-09 12:00:00,247.54,248.24,247.47,248.06,20364.0,241.1307,241.8126,241.0625,241.6373,20364.0
2024-04-09 12:30:00,248.13,248.23,247.75,247.85,19022.0,241.7054,241.8029,241.3353,241.4327,19022.0
2024-04-09 13:00:00,247.9,248.12,247.74,247.86,14658.0,241.4814,241.6957,241.3255,241.4424,14658.0
2024-04-09 13:30:00,247.9,248.33,247.85,248.3,13030.0,241.4814,241.9003,241.4327,241.871,13030.0
2024-04-09 14:00:00,248.18,248.57,248.07,248.13,18394.0,241.7541,242.134,241.647,241.7054,18394.0
2024-04-09 14:30:00,248.2,248.32,247.99,248.32,25293.0,241.7736,241.8905,241.5691,241.8905,25293.0
2024-04-09 15:00:00,248.31,249.67,248.03,249.67,30737.0,241.8808,243.2056,241.608,243.2056,30737.0
2024-04-09 15:30:00,249.63,250.1,249.16,250.07,110758.0,243.1666,243.6244,242.7088,243.5952,110758.0
2024-04-10 09:30:00,248.34,248.79,244.79,245.3,64365.0,241.91,242.3484,238.4519,238.9487,64365.0
2024-04-10 10:00:00,245.28,245.6,244.81,244.83,41336.0,238.9292,239.2409,238.4714,238.4909,41336.0
2024-04-10 10:30:00,244.86,245.88,244.49,244.93,32151.0,238.5201,239.5137,238.1597,238.5883,32151.0
2024-04-10 11:00:00,244.79,244.99,244.33,244.79,16707.0,238.4519,238.6467,238.0038,238.4519,16707.0
2024-04-10 11:30:00,244.85,244.97,244.49,244.75,19900.0,238.5104,238.6273,238.1597,238.413,19900.0
2024-04-10 12:00:00,244.7,245.17,244.65,245.1,12787.0,238.3643,238.8221,238.3155,238.7539,12787.0
2024-04-10 12:30:00,245.04,245.8,244.92,245.73,16338.0,238.6954,239.4358,238.5786,239.3676,16338.0
2024-04-10 13:00:00,245.78,246.18,244.97,245.58,29379.0,239.4163,239.8059,238.6273,239.2215,29379.0
2024-04-10 13:30:00,245.53,246.38,245.27,246.21,20908.0,239.1728,240.0008,238.9195,239.8352,20908.0
2024-04-10 14:00:00,246.22,246.36,245.64,245.78,21404.0,239.8449,239.9813,239.2799,239.4163,21404.0
2024-04-10 14:30:00,245.78,246.05,245.13,245.28,16478.0,239.4163,239.6793,238.7831,238.9292,16478.0
2024-04-10 15:00:00,245.29,246.74,245.25,246.53,28544.0,238.939,240.3514,238.9,240.1469,28544.0
2024-04-10 15:30:00,246.42,246.42,245.65,245.8,75444.0,240.0397,240.0397,239.2897,239.4358,75444.0
2024-04-11 09:30:00,246.53,246.77,244.18,244.18,32983.0,240.1469,240.3807,237.8577,237.8577,32983.0
2024-04-11 10:00:00,244.07,244.34,243.07,243.12,25001.0,237.7506,238.0136,236.7765,236.8252,25001.0
2024-04-11 10:30:00,243.13,243.99,242.96,243.78,35878.0,236.8349,237.6726,236.6693,237.4681,35878.0
2024-04-11 11:00:00,243.81,243.84,243.13,243.5,21929.0,237.4973,237.5265,236.8349,237.1953,21929.0
2024-04-11 11:30:00,243.32,244.66,243.32,244.51,19929.0,237.02,238.3253,237.02,238.1792,19929.0
2024-04-11 12:00:00,244.53,244.72,244.32,244.34,15093.0,238.1987,238.3837,237.9941,238.0136,15093.0
2024-04-11 12:30:00,244.31,244.53,244.12,244.28,12883.0,237.9843,238.1987,237.7993,237.9551,12883.0
2024-04-11 13:00:00,244.27,245.6,244.2,245.52,25680.0,237.9454,239.2409,237.8772,239.163,25680.0
2024-04-11 13:30:00,245.51,245.71,245.1,245.36,17821.0,239.1533,239.3481,238.7539,239.0072,17821.0
2024-04-11 14:00:00,245.42,246.17,245.41,246.17,13700.0,239.0656,239.7962,239.0559,239.7962,13700.0
2024-04-11 14:30:00,246.23,246.56,246.03,246.04,11912.0,239.8546,240.1761,239.6598,239.6696,11912.0
2024-04-11 15:00:00,246.1,246.38,245.75,245.86,27708.0,239.728,240.0008,239.3871,239.4942,27708.0
2024-04-11 15:30:00,245.82,245.82,244.4,244.41,95088.0,239.4553,239.4553,238.072,238.0818,95088.0
2024-04-12 09:30:00,242.93,243.31,242.33,243.02,31455.0,236.6401,237.0102,236.0556,236.7277,31455.0
2024-04-12 10:00:00,243.01,243.49,242.46,243.46,18849.0,236.718,237.1856,236.1822,237.1564,18849.0
2024-04-12 10:30:00,243.39,243.63,242.87,243.2,14268.0,237.0882,237.322,236.5816,236.9031,14268.0
2024-04-12 11:00:00,243.32,243.96,243.29,243.96,16238.0,237.02,237.6434,236.9908,237.6434,16238.0
2024-04-12 11:30:00,244.07,244.1,243.54,243.93,10189.0,237.7506,237.7798,237.2343,237.6142,10189.0
2024-04-12 12:00:00,243.89,244.2,243.26,243.26,35946.0,237.5752,237.8772,236.9615,236.9615,35946.0
2024-04-12 12:30:00,243.32,243.35,242.5,242.5,13729.0,237.02,237.0492,236.2212,236.2212,13729.0
2024-04-12 13:00:00,242.49,242.8,242.19,242.27,11876.0,236.2115,236.5134,235.9192,235.9972,11876.0
2024-04-12 13:30:00,242.28,243.42,242.23,243.11,19795.0,236.0069,237.1174,235.9582,236.8154,19795.0
2024-04-12 14:00:00,242.82,243.55,242.66,243.39,16183.0,236.5329,237.244,236.3771,237.0882,16183.0
2024-04-12 14:30:00,243.43,243.57,243.0,243.28,22971.0,237.1271,237.2635,236.7083,236.981,22971.0
2024-04-12 15:00:00,243.33,243.42,242.81,243.13,27722.0,237.0297,237.1174,236.5232,236.8349,27722.0
2024-04-12 15:30:00,243.16,243.95,243.06,243.92,101870.0,236.8641,237.6337,236.7667,237.6044,101870.0
2024-04-15 09:30:00,247.08,247.32,246.13,246.8,44245.0,240.6826,240.9164,239.7572,240.4099,44245.0
2024-04-15 10:00:00,246.7,246.9,245.61,246.07,54758.0,240.3125,240.5073,239.2507,239.6988,54758.0
2024-04-15 10:30:00,245.95,246.18,245.68,245.79,18720.0,239.5819,239.8059,239.3189,239.426,18720.0
2024-04-15 11:00:00,245.82,246.04,245.45,245.99,14944.0,239.4553,239.6696,239.0948,239.6209,14944.0
2024-04-15 11:30:00,245.99,246.24,245.67,246.14,20909.0,239.6209,239.8644,239.3091,239.767,20909.0
2024-04-15 12:00:00,246.12,246.3,245.6,245.65,14464.0,239.7475,239.9228,239.2409,239.2897,14464.0
2024-04-15 12:30:00,245.65,245.65,245.39,245.56,13791.0,239.2897,239.2897,239.0364,239.202,13791.0
2024-04-15 13:00:00,245.55,245.58,244.11,244.18,13957.0,239.1922,239.2215,237.7895,237.8577,13957.0
2024-04-15 13:30:00,244.12,244.3,243.52,243.94,18257.0,237.7993,237.9746,237.2148,237.6239,18257.0
2024-04-15 14:00:00,243.85,244.01,243.43,243.67,17591.0,237.5363,237.6921,237.1271,237.3609,17591.0
2024-04-15 14:30:00,243.58,244.11,243.22,243.51,22731.0,237.2732,237.7895,236.9226,237.2051,22731.0
2024-04-15 15:00:00,243.43,243.63,243.12,243.48,30561.0,237.1271,237.322,236.8252,237.1758,30561.0
2024-04-15 15:30:00,243.5,244.37,243.4,244.09,122765.0,237.1953,238.0428,237.0979,237.77,122765.0
2024-04-16 09:30:00,245.01,245.24,243.96,244.06,38962.0,238.6662,238.8903,237.6434,237.7408,38962.0
2024-04-16 10:00:00,243.91,244.86,243.49,244.81,39258.0,237.5947,238.5201,237.1856,238.4714,39258.0
2024-04-16 10:30:00,244.77,245.19,244.08,244.68,63113.0,238.4324,238.8416,237.7603,238.3448,63113.0
2024-04-16 11:00:00,244.68,244.79,243.96,244.2,36216.0,238.3448,238.4519,237.6434,237.8772,36216.0
2024-04-16 11:30:00,244.13,245.03,244.03,244.7,40831.0,237.809,238.6857,237.7116,238.3643,40831.0
2024-04-16 12:00:00,244.74,245.35,244.64,245.2,28824.0,238.4032,238.9974,238.3058,238.8513,28824.0
2024-04-16 12:30:00,245.2,245.53,244.94,244.99,47958.0,238.8513,239.1728,238.598,238.6467,47958.0
2024-04-16 13:00:00,244.98,244.98,243.87,244.21,23060.0,238.637,238.637,237.5557,237.8869,23060.0
2024-04-16 13:30:00,244.29,244.75,243.65,243.99,33787.0,237.9649,238.413,237.3414,237.6726,33787.0
2024-04-16 14:00:00,244.02,244.99,243.43,243.68,25029.0,237.7019,238.6467,237.1271,237.3707,25029.0
2024-04-16 14:30:00,243.83,244.94,243.74,244.87,16451.0,237.5168,238.598,237.4291,238.5298,16451.0
2024-04-16 15:00:00,244.88,244.88,244.44,244.78,23161.0,238.5396,238.5396,238.111,238.4422,23161.0
2024-04-16 15:30:00,244.69,245.02,243.95,244.22,81696.0,238.3545,238.676,237.6337,237.8967,81696.0
2024-04-17 09:30:00,245.61,245.61,243.84,244.51,37967.0,239.2507,239.2507,237.5265,238.1792,37967.0
2024-04-17 10:00:00,244.45,245.05,243.9,244.87,13815.0,238.1207,238.7052,237.585,238.5298,13815.0
2024-04-17 10:30:00,244.78,244.78,243.47,243.87,23414.0,238.4422,238.4422,237.1661,237.5557,23414.0
2024-04-17 11:00:00,244.09,244.37,242.92,242.95,23221.0,237.77,238.0428,236.6303,236.6596,23221.0
2024-04-17 11:30:00,242.83,243.06,242.24,243.03,46165.0,236.5427,236.7667,235.9679,236.7375,46165.0
2024-04-17 12:00:00,243.04,243.11,242.33,242.46,13328.0,236.7472,236.8154,236.0556,236.1822,13328.0
2024-04-17 12:30:00,242.41,242.78,242.03,242.37,13862.0,236.1335,236.494,235.7634,236.0946,13862.0
2024-04-17 13:00:00,242.3,243.37,242.3,243.29,22625.0,236.0264,237.0687,236.0264,236.9908,22625.0
2024-04-17 13:30:00,243.44,243.61,243.03,243.34,18295.0,237.1369,237.3025,236.7375,237.0395,18295.0
2024-04-17 14:00:00,243.39,243.56,243.02,243.34,16686.0,237.0882,237.2538,236.7277,237.0395,16686.0
2024-04-17 14:30:00,243.33,243.99,242.87,243.09,17761.0,237.0297,237.6726,236.5816,236.7959,17761.0
2024-04-17 15:00:00,242.92,243.02,242.15,242.76,25352.0,236.6303,236.7277,235.8803,236.4745,25352.0
2024-04-17 15:30:00,242.86,243.88,242.85,242.94,128280.0,236.5719,237.5655,236.5622,236.6498,128280.0
2024-04-18 09:30:00,244.5,245.0,242.99,243.33,46244.0,238.1694,238.6565,236.6985,237.0297,46244.0
2024-04-18 10:00:00,243.49,243.95,243.17,243.57,19321.0,237.1856,237.6337,236.8739,237.2635,19321.0
2024-04-18 10:30:00,243.59,244.39,243.38,244.21,23818.0,237.283,238.0623,237.0784,237.8869,23818.0
2024-04-18 11:00:00,244.29,244.42,243.03,243.04,26588.0,237.9649,238.0915,236.7375,236.7472,26588.0
2024-04-18 11:30:00,243.04,243.13,242.59,242.72,16014.0,236.7472,236.8349,236.3089,236.4355,16014.0
2024-04-18 12:00:00,242.8,243.21,242.63,242.95,14998.0,236.5134,236.9128,236.3478,236.6596,14998.0
2024-04-18 12:30:00,242.95,243.01,242.5,242.93,24453.0,236.6596,236.718,236.2212,236.6401,24453.0
2024-04-18 13:00:00,242.86,243.09,242.1,242.37,12270.0,236.5719,236.7959,235.8316,236.0946,12270.0
2024-04-18 13:30:00,242.42,242.42,241.92,242.16,10868.0,236.1433,236.1433,235.6562,235.89,10868.0
2024-04-18 14:00:00,242.17,242.36,241.87,241.87,15065.0,235.8998,236.0848,235.6075,235.6075,15065.0
2024-04-18 14:30:00,241.87,242.31,241.66,242.04,19862.0,235.6075,236.0361,235.403,235.7731,19862.0
2024-04-18 15:00:00,242.07,242.91,242.02,242.59,36657.0,235.8023,236.6206,235.7536,236.3089,36657.0
2024-04-18 15:30:00,242.59,242.71,241.68,242.02,106147.0,236.3089,236.4258,235.4224,235.7536,106147.0
2024-04-19 09:30:00,243.81,244.28,242.71,243.69,142102.0,237.4973,237.9551,236.4258,237.3804,142102.0
2024-04-19 10:00:00,243.61,243.85,242.7,243.84,35925.0,237.3025,237.5363,236.416,237.5265,35925.0
2024-04-19 10:30:00,243.9,244.27,242.75,242.89,23999.0,237.585,237.9454,236.4647,236.6011,23999.0
2024-04-19 11:00:00,242.76,243.17,242.59,242.84,14856.0,236.4745,236.8739,236.3089,236.5524,14856.0
2024-04-19 11:30:00,242.78,243.07,242.53,242.9,23520.0,236.494,236.7765,236.2504,236.6109,23520.0
2024-04-19 12:00:00,242.93,243.33,242.52,243.01,13469.0,236.6401,237.0297,236.2407,236.718,13469.0
2024-04-19 12:30:00,243.03,243.5,242.87,243.18,17097.0,236.7375,237.1953,236.5816,236.8836,17097.0
2024-04-19 13:00:00,243.34,243.39,242.55,242.62,45825.0,237.0395,237.0882,236.2699,236.3381,45825.0
2024-04-19 13:30:00,242.61,243.27,242.45,243.02,14649.0,236.3284,236.9713,236.1725,236.7277,14649.0
2024-04-19 14:00:00,242.97,243.43,242.82,242.96,19637.0,236.679,237.1271,236.5329,236.6693,19637.0
2024-04-19 14:30:00,243.08,243.19,242.51,242.85,17751.0,236.7862,236.8933,236.231,236.5622,17751.0
2024-04-19 15:00:00,242.82,243.66,242.76,243.38,35785.0,236.5329,237.3512,236.4745,237.0784,35785.0
2024-04-19 15:30:00,243.22,243.68,242.46,243.29,134421.0,236.9226,237.3707,236.1822,236.9908,134421.0
2024-04-22 09:30:00,245.1,245.6,243.92,244.77,44987.0,238.7539,239.2409,237.6044,238.4324,44987.0
2024-04-22 10:00:00,244.64,245.58,244.46,245.09,21148.0,238.3058,239.2215,238.1305,238.7442,21148.0
2024-04-22 10:30:00,245.15,245.47,244.91,245.02,23788.0,238.8026,239.1143,238.5688,238.676,23788.0
2024-04-22 11:00:00,245.07,245.32,244.93,245.03,12941.0,238.7247,238.9682,238.5883,238.6857,12941.0
2024-04-22 11:30:00,245.08,245.14,244.45,244.84,18160.0,238.7344,238.7929,238.1207,238.5006,18160.0
2024-04-22 12:00:00,244.91,245.22,244.77,245.01,14560.0,238.5688,238.8708,238.4324,238.6662,14560.0
2024-04-22 12:30:00,244.98,245.55,244.71,245.5,17932.0,238.637,239.1922,238.374,239.1435,17932.0
2024-04-22 13:00:00,245.48,246.25,245.33,246.25,20509.0,239.1241,239.8741,238.9779,239.8741,20509.0
2024-04-22 13:30:00,246.09,246.84,245.89,246.69,35709.0,239.7183,240.4488,239.5234,240.3027,35709.0
2024-04-22 14:00:00,246.85,247.41,246.85,247.4,29866.0,240.4586,241.0041,240.4586,240.9943,29866.0
2024-04-22 14:30:00,247.4,247.58,246.66,247.03,27316.0,240.9943,241.1697,240.2735,240.6339,27316.0
2024-04-22 15:00:00,246.96,247.09,246.53,246.62,48850.0,240.5657,240.6924,240.1469,240.2345,48850.0
2024-04-22 15:30:00,246.64,246.65,245.79,246.37,89717.0,240.254,240.2638,239.426,239.991,89717.0
2024-04-23 09:30:00,246.76,248.09,246.38,247.17,34139.0,240.3709,241.6665,240.0008,240.7703,34139.0
2024-04-23 10:00:00,247.06,247.12,245.93,246.62,24863.0,240.6631,240.7216,239.5624,240.2345,24863.0
2024-04-23 10:30:00,246.72,246.95,246.45,246.71,30398.0,240.3319,240.556,240.0689,240.3222,30398.0
2024-04-23 11:00:00,246.75,246.94,246.13,246.82,82561.0,240.3612,240.5463,239.7572,240.4294,82561.0
2024-04-23 11:30:00,246.82,247.14,246.73,247.13,51790.0,240.4294,240.7411,240.3417,240.7313,51790.0
2024-04-23 12:00:00,247.12,247.25,246.91,247.22,11821.0,240.7216,240.8482,240.517,240.819,11821.0
2024-04-23 12:30:00,247.19,247.47,247.06,247.09,16858.0,240.7898,241.0625,240.6631,240.6924,16858.0
2024-04-23 13:00:00,247.11,247.11,246.67,246.85,9316.0,240.7119,240.7119,240.2832,240.4586,9316.0
2024-04-23 13:30:00,246.78,247.55,246.77,247.5,12889.0,240.3904,241.1405,240.3807,241.0918,12889.0
2024-04-23 14:00:00,247.5,247.58,246.9,247.55,43666.0,241.0918,241.1697,240.5073,241.1405,43666.0
2024-04-23 14:30:00,247.49,247.6,246.9,247.08,32949.0,241.082,241.1892,240.5073,240.6826,32949.0
2024-04-23 15:00:00,247.09,247.33,246.92,247.17,60578.0,240.6924,240.9262,240.5268,240.7703,60578.0
2024-04-23 15:30:00,247.19,247.55,246.62,246.83,193129.0,240.7898,241.1405,240.2345,240.4391,193129.0
2024-04-24 09:30:00,244.49,246.5,244.35,245.54,44115.0,238.1597,240.1176,238.0233,239.1825,44115.0
2024-04-24 10:00:00,245.66,245.75,244.81,245.07,25054.0,239.2994,239.3871,238.4714,238.7247,25054.0
2024-04-24 10:30:00,244.98,245.1,244.32,244.63,38591.0,238.637,238.7539,237.9941,238.2961,38591.0
2024-04-24 11:00:00,244.78,245.25,244.53,245.25,13483.0,238.4422,238.9,238.1987,238.9,13483.0
2024-04-24 11:30:00,245.22,245.69,245.22,245.52,8107.0,238.8708,239.3286,238.8708,239.163,8107.0
2024-04-24 12:00:00,245.65,245.89,245.44,245.75,14045.0,239.2897,239.5234,239.0851,239.3871,14045.0
2024-04-24 12:30:00,245.79,245.97,244.7,245.24,26209.0,239.426,239.6014,238.3643,238.8903,26209.0
2024-04-24 13:00:00,245.23,245.8,245.07,245.8,13688.0,238.8805,239.4358,238.7247,239.4358,13688.0
2024-04-24 13:30:00,245.83,246.54,245.73,246.52,15606.0,239.465,240.1566,239.3676,240.1371,15606.0
2024-04-24 14:00:00,246.46,246.5,245.75,246.23,13701.0,240.0787,240.1176,239.3871,239.8546,13701.0
2024-04-24 14:30:00,246.21,246.32,245.96,246.2,9203.0,239.8352,239.9423,239.5916,239.8254,9203.0
2024-04-24 15:00:00,246.25,246.74,245.84,246.55,21811.0,239.8741,240.3514,239.4747,240.1664,21811.0
2024-04-24 15:30:00,246.44,246.86,246.22,246.63,81408.0,240.0592,240.4683,239.8449,240.2443,81408.0
2024-04-25 09:30:00,248.81,250.3,245.21,245.74,75236.0,242.3678,243.8193,238.861,239.3773,75236.0
2024-04-25 10:00:00,245.69,245.72,244.4,245.48,41927.0,239.3286,239.3578,238.072,239.1241,41927.0
2024-04-25 10:30:00,245.56,245.68,244.94,245.33,22715.0,239.202,239.3189,238.598,238.9779,22715.0
2024-04-25 11:00:00,245.28,245.95,244.82,245.88,31799.0,238.9292,239.5819,238.4811,239.5137,31799.0
2024-04-25 11:30:00,245.87,246.52,245.56,246.52,34036.0,239.504,240.1371,239.202,240.1371,34036.0
2024-04-25 12:00:00,246.4,246.88,246.16,246.81,23236.0,240.0202,240.4878,239.7864,240.4196,23236.0
2024-04-25 12:30:00,246.89,247.21,246.7,247.14,24218.0,240.4975,240.8093,240.3125,240.7411,24218.0
2024-04-25 13:00:00,247.06,247.27,246.01,246.11,21268.0,240.6631,240.8677,239.6403,239.7377,21268.0
2024-04-25 13:30:00,245.93,246.66,245.83,246.35,11806.0,239.5624,240.2735,239.465,239.9715,11806.0
2024-04-25 14:00:00,246.27,246.31,246.03,246.04,23866.0,239.8936,239.9326,239.6598,239.6696,23866.0
2024-04-25 14:30:00,246.01,246.38,245.88,245.98,16487.0,239.6403,240.0008,239.5137,239.6111,16487.0
2024-04-25 15:00:00,245.95,246.33,245.87,246.06,23805.0,239.5819,239.952,239.504,239.689,23805.0
2024-04-25 15:30:00,246.0,246.4,245.84,246.4,102621.0,239.6306,240.0202,239.4747,240.0202,102621.0
2024-04-26 09:30:00,244.47,246.71,244.0,245.02,78785.0,238.1402,240.3222,237.6824,238.676,78785.0
2024-04-26 10:00:00,244.89,246.11,244.88,246.0,27823.0,238.5493,239.7377,238.5396,239.6306,27823.0
2024-04-26 10:30:00,245.98,246.08,245.47,245.9,33621.0,239.6111,239.7085,239.1143,239.5332,33621.0
2024-04-26 11:00:00,245.98,246.27,245.53,245.76,30591.0,239.6111,239.8936,239.1728,239.3968,30591.0
2024-04-26 11:30:00,245.8,245.89,245.05,245.26,39215.0,239.4358,239.5234,238.7052,238.9098,39215.0
2024-04-26 12:00:00,245.21,245.32,244.94,245.12,21755.0,238.861,238.9682,238.598,238.7734,21755.0
2024-04-26 12:30:00,245.11,245.27,244.99,245.26,18459.0,238.7636,238.9195,238.6467,238.9098,18459.0
2024-04-26 13:00:00,245.29,245.29,244.65,244.66,17309.0,238.939,238.939,238.3155,238.3253,17309.0
2024-04-26 13:30:00,244.58,245.05,244.37,245.01,24254.0,238.2474,238.7052,238.0428,238.6662,24254.0
2024-04-26 14:00:00,245.02,245.04,244.57,244.8,17180.0,238.676,238.6954,238.2376,238.4617,17180.0
2024-04-26 14:30:00,244.83,245.1,244.66,244.95,20849.0,238.4909,238.7539,238.3253,238.6078,20849.0
2024-04-26 15:00:00,244.89,244.99,244.43,244.43,37262.0,238.5493,238.6467,238.1012,238.1012,37262.0
2024-04-26 15:30:00,244.33,244.41,242.96,243.03,123702.0,238.0038,238.0818,236.6693,236.7375,123702.0
2024-04-29 09:30:00,243.78,244.95,243.53,244.3,90400.0,237.4681,238.6078,237.2245,237.9746,90400.0
2024-04-29 10:00:00,244.35,244.82,243.68,243.91,28995.0,238.0233,238.4811,237.3707,237.5947,28995.0
2024-04-29 10:30:00,243.94,244.16,243.56,243.78,22703.0,237.6239,237.8382,237.2538,237.4681,22703.0
2024-04-29 11:00:00,243.84,243.87,243.31,243.34,21445.0,237.5265,237.5557,237.0102,237.0395,21445.0
2024-04-29 11:30:00,243.25,243.69,243.18,243.69,27206.0,236.9518,237.3804,236.8836,237.3804,27206.0
2024-04-29 12:00:00,243.71,244.1,243.68,243.86,14413.0,237.3999,237.7798,237.3707,237.546,14413.0
2024-04-29 12:30:00,243.9,244.06,243.66,243.94,22362.0,237.585,237.7408,237.3512,237.6239,22362.0
2024-04-29 13:00:00,243.89,244.06,243.54,244.04,21159.0,237.5752,237.7408,237.2343,237.7213,21159.0
2024-04-29 13:30:00,244.0,244.42,244.0,244.07,15761.0,237.6824,238.0915,237.6824,237.7506,15761.0
2024-04-29 14:00:00,244.08,244.11,243.77,243.82,17533.0,237.7603,237.7895,237.4583,237.507,17533.0
2024-04-29 14:30:00,243.83,243.97,243.42,243.83,22289.0,237.5168,237.6532,237.1174,237.5168,22289.0
2024-04-29 15:00:00,243.68,243.68,243.21,243.46,42815.0,237.3707,237.3707,236.9128,237.1564,42815.0
2024-04-29 15:30:00,243.35,244.12,243.26,243.95,83231.0,237.0492,237.7993,236.9615,237.6337,83231.0
2024-04-30 09:30:00,244.19,244.49,243.18,243.69,41843.0,237.8675,238.1597,236.8836,237.3804,41843.0
2024-04-30 10:00:00,243.7,244.14,243.35,243.68,36332.0,237.3901,237.8188,237.0492,237.3707,36332.0
2024-04-30 10:30:00,243.74,243.82,243.2,243.6,29760.0,237.4291,237.507,236.9031,237.2927,29760.0
2024-04-30 11:00:00,243.57,243.63,243.03,243.24,50256.0,237.2635,237.322,236.7375,236.9421,50256.0
2024-04-30 11:30:00,243.3,243.35,242.82,243.08,30390.0,237.0005,237.0492,236.5329,236.7862,30390.0
2024-04-30 12:00:00,243.12,243.64,242.79,243.52,20417.0,236.8252,237.3317,236.5037,237.2148,20417.0
2024-04-30 12:30:00,243.48,243.48,242.79,243.25,32596.0,237.1758,237.1758,236.5037,236.9518,32596.0
2024-04-30 13:00:00,243.18,243.28,242.87,243.11,24677.0,236.8836,236.981,236.5816,236.8154,24677.0
2024-04-30 13:30:00,243.1,243.39,243.05,243.25,24465.0,236.8057,237.0882,236.757,236.9518,24465.0
2024-04-30 14:00:00,243.33,243.41,242.72,242.72,29667.0,237.0297,237.1077,236.4355,236.4355,29667.0
2024-04-30 14:30:00,242.73,242.86,242.33,242.62,27981.0,236.4453,236.5719,236.0556,236.3381,27981.0
2024-04-30 15:00:00,242.66,242.95,242.46,242.79,45330.0,236.3771,236.6596,236.1822,236.5037,45330.0
2024-04-30 15:30:00,242.87,243.62,241.81,242.1,245176.0,236.5816,237.3122,235.5491,235.8316,245176.0
2024-05-01 09:30:00,249.69,249.79,244.52,249.25,152066.0,243.2251,243.3225,238.1889,242.7964,152066.0
2024-05-01 10:00:00,249.47,251.53,247.18,250.63,75050.0,243.0107,245.0174,240.78,244.1407,75050.0
2024-05-01 10:30:00,250.68,252.28,250.01,252.18,69152.0,244.1894,245.748,243.5368,245.6506,69152.0
2024-05-01 11:00:00,252.27,252.3,251.3,252.06,49838.0,245.7382,245.7675,244.7934,245.5337,49838.0
2024-05-01 11:30:00,252.17,252.54,251.39,252.44,55093.0,245.6408,246.0013,244.881,245.9038,55093.0
2024-05-01 12:00:00,252.6,253.72,252.47,252.91,54470.0,246.0597,247.1507,245.9331,246.3617,54470.0
2024-05-01 12:30:00,252.91,253.23,252.36,252.42,51852.0,246.3617,246.6734,245.8259,245.8844,51852.0
2024-05-01 13:00:00,252.34,252.44,251.68,252.3,58037.0,245.8064,245.9038,245.1635,245.7675,58037.0
2024-05-01 13:30:00,252.35,253.24,250.88,251.18,89782.0,245.8162,246.6831,244.3842,244.6765,89782.0
2024-05-01 14:00:00,251.42,252.1,250.28,250.54,47760.0,244.9103,245.5727,243.7998,244.053,47760.0
2024-05-01 14:30:00,250.56,252.23,249.79,251.78,88203.0,244.0725,245.6993,243.3225,245.2609,88203.0
2024-05-01 15:00:00,251.62,251.76,250.43,250.52,64352.0,245.1051,245.2415,243.9459,244.0336,64352.0
2024-05-01 15:30:00,250.62,250.65,246.81,247.25,317283.0,244.131,244.1602,240.4196,240.8482,317283.0
2024-05-02 09:30:00,246.01,246.96,241.78,242.84,99703.0,239.6403,240.5657,235.5199,236.5524,99703.0
2024-05-02 10:00:00,242.87,243.5,242.06,243.12,65224.0,236.5816,237.1953,235.7926,236.8252,65224.0
2024-05-02 10:30:00,243.04,243.24,241.04,241.75,50922.0,236.7472,236.9421,234.799,235.4906,50922.0
2024-05-02 11:00:00,241.75,242.36,241.52,242.33,37559.0,235.4906,236.0848,235.2666,236.0556,37559.0
2024-05-02 11:30:00,242.32,242.46,241.52,241.86,30831.0,236.0459,236.1822,235.2666,235.5978,30831.0
2024-05-02 12:00:00,241.91,241.92,241.26,241.58,23280.0,235.6465,235.6562,235.0133,235.325,23280.0
2024-05-02 12:30:00,241.58,241.58,241.03,241.13,17288.0,235.325,235.325,234.7893,234.8867,17288.0
2024-05-02 13:00:00,241.14,241.87,241.03,241.42,19711.0,234.8964,235.6075,234.7893,235.1692,19711.0
2024-05-02 13:30:00,241.55,242.16,241.49,242.03,20184.0,235.2958,235.89,235.2374,235.7634,20184.0
2024-05-02 14:00:00,242.08,242.42,241.76,242.15,29709.0,235.8121,236.1433,235.5004,235.8803,29709.0
2024-05-02 14:30:00,242.19,243.05,242.06,242.99,38178.0,235.9192,236.757,235.7926,236.6985,38178.0
2024-05-02 15:00:00,242.95,243.61,242.91,243.23,53355.0,236.6596,237.3025,236.6206,236.9323,53355.0
2024-05-02 15:30:00,243.18,243.44,241.82,242.03,157087.0,236.8836,237.1369,235.5588,235.7634,157087.0
2024-05-03 09:30:00,243.02,243.67,239.67,239.82,123980.0,236.7277,237.3609,233.4645,233.6106,123980.0
2024-05-03 10:00:00,239.92,240.81,239.32,240.47,64603.0,233.708,234.575,233.1235,234.2438,64603.0
2024-05-03 10:30:00,240.42,240.62,239.68,240.1,19064.0,234.1951,234.3899,233.4742,233.8834,19064.0
2024-05-03 11:00:00,240.0,240.5,239.69,240.21,29395.0,233.7859,234.273,233.484,233.9905,29395.0
2024-05-03 11:30:00,240.26,241.07,240.22,240.86,18932.0,234.0392,234.8282,234.0002,234.6237,18932.0
2024-05-03 12:00:00,240.95,241.3,240.88,241.04,17026.0,234.7113,235.0523,234.6432,234.799,17026.0
2024-05-03 12:30:00,241.02,241.19,240.74,240.9,33866.0,234.7795,234.9451,234.5068,234.6626,33866.0
2024-05-03 13:00:00,240.93,241.49,240.9,241.44,25395.0,234.6919,235.2374,234.6626,235.1887,25395.0
2024-05-03 13:30:00,241.44,241.5,240.88,241.37,22842.0,235.1887,235.2471,234.6432,235.1205,22842.0
2024-05-03 14:00:00,241.36,241.49,241.12,241.19,20120.0,235.1107,235.2374,234.8769,234.9451,20120.0
2024-05-03 14:30:00,241.18,241.24,240.47,240.9,23228.0,234.9354,234.9938,234.2438,234.6626,23228.0
2024-05-03 15:00:00,240.91,241.32,240.78,241.16,44508.0,234.6724,235.0718,234.5457,234.9159,44508.0
2024-05-03 15:30:00,241.13,241.96,240.74,241.89,130659.0,234.8867,235.6952,234.5068,235.627,130659.0
2024-05-06 09:30:00,242.28,243.7,241.87,242.5,40716.0,236.0069,237.3901,235.6075,236.2212,40716.0
2024-05-06 10:00:00,242.42,242.55,241.23,241.24,26115.0,236.1433,236.2699,234.9841,234.9938,26115.0
2024-05-06 10:30:00,241.33,242.33,241.33,242.2,17843.0,235.0815,236.0556,235.0815,235.929,17843.0
2024-05-06 11:00:00,242.21,242.56,241.57,241.57,14517.0,235.9387,236.2797,235.3153,235.3153,14517.0
2024-05-06 11:30:00,241.63,241.99,241.28,241.92,19694.0,235.3737,235.7244,235.0328,235.6562,19694.0
2024-05-06 12:00:00,241.83,241.89,241.09,241.57,15736.0,235.5686,235.627,234.8477,235.3153,15736.0
2024-05-06 12:30:00,241.52,241.92,241.43,241.83,17532.0,235.2666,235.6562,235.1789,235.5686,17532.0
2024-05-06 13:00:00,241.85,242.02,241.71,241.95,12112.0,235.588,235.7536,235.4517,235.6855,12112.0
2024-05-06 13:30:00,241.98,242.31,241.88,241.89,12401.0,235.7147,236.0361,235.6173,235.627,12401.0
2024-05-06 14:00:00,241.88,242.2,241.82,242.01,20766.0,235.6173,235.929,235.5588,235.7439,20766.0
2024-05-06 14:30:00,242.01,242.1,241.57,241.57,14556.0,235.7439,235.8316,235.3153,235.3153,14556.0
2024-05-06 15:00:00,241.56,242.07,241.56,242.0,25900.0,235.3056,235.8023,235.3056,235.7342,25900.0
2024-05-06 15:30:00,241.95,242.8,241.85,242.74,123981.0,235.6855,236.5134,235.588,236.455,123981.0
2024-05-07 09:30:00,243.06,244.44,242.1,244.24,80534.0,236.7667,238.111,235.8316,237.9162,80534.0
2024-05-07 10:00:00,244.2,244.2,242.75,242.76,35575.0,237.8772,237.8772,236.4647,236.4745,35575.0
2024-05-07 10:30:00,242.58,243.13,242.51,242.99,28722.0,236.2991,236.8349,236.231,236.6985,28722.0
2024-05-07 11:00:00,242.99,243.94,242.98,243.58,42791.0,236.6985,237.6239,236.6888,237.2732,42791.0
2024-05-07 11:30:00,243.6,243.66,243.19,243.3,72687.0,237.2927,237.3512,236.8933,237.0005,72687.0
2024-05-07 12:00:00,243.3,243.71,243.1,243.57,17158.0,237.0005,237.3999,236.8057,237.2635,17158.0
2024-05-07 12:30:00,243.56,243.83,243.48,243.79,17674.0,237.2538,237.5168,237.1758,237.4778,17674.0
2024-05-07 13:00:00,243.81,244.76,243.77,244.31,62094.0,237.4973,238.4227,237.4583,237.9843,62094.0
2024-05-07 13:30:00,244.34,244.76,244.3,244.46,27333.0,238.0136,238.4227,237.9746,238.1305,27333.0
2024-05-07 14:00:00,244.47,245.1,244.38,244.9,20126.0,238.1402,238.7539,238.0525,238.5591,20126.0
2024-05-07 14:30:00,244.89,244.99,244.62,244.7,16252.0,238.5493,238.6467,238.2863,238.3643,16252.0
2024-05-07 15:00:00,244.67,244.78,244.38,244.4,23754.0,238.335,238.4422,238.0525,238.072,23754.0
2024-05-07 15:30:00,244.57,245.23,244.54,245.11,79605.0,238.2376,238.8805,238.2084,238.7636,79605.0
2024-05-08 09:30:00,245.05,245.05,242.75,243.16,44431.0,238.7052,238.7052,236.4647,236.8641,44431.0
2024-05-08 10:00:00,243.12,243.22,241.65,241.65,38687.0,236.8252,236.9226,235.3932,235.3932,38687.0
2024-05-08 10:30:00,241.7,242.01,241.18,241.64,54016.0,235.4419,235.7439,234.9354,235.3835,54016.0
2024-05-08 11:00:00,241.64,241.77,241.18,241.58,15783.0,235.3835,235.5101,234.9354,235.325,15783.0
2024-05-08 11:30:00,241.55,242.49,241.52,242.31,18702.0,235.2958,236.2115,235.2666,236.0361,18702.0
2024-05-08 12:00:00,242.45,242.45,242.01,242.02,10598.0,236.1725,236.1725,235.7439,235.7536,10598.0
2024-05-08 12:30:00,242.03,242.34,241.75,242.16,21208.0,235.7634,236.0654,235.4906,235.89,21208.0
2024-05-08 13:00:00,242.18,242.65,242.05,242.52,26434.0,235.9095,236.3673,235.7829,236.2407,26434.0
2024-05-08 13:30:00,242.41,242.86,242.31,242.76,9632.0,236.1335,236.5719,236.0361,236.4745,9632.0
2024-05-08 14:00:00,242.79,243.14,242.75,243.1,33420.0,236.5037,236.8446,236.4647,236.8057,33420.0
2024-05-08 14:30:00,243.1,243.28,242.85,243.09,13908.0,236.8057,236.981,236.5622,236.7959,13908.0
2024-05-08 15:00:00,243.05,243.38,242.92,243.24,19080.0,236.757,237.0784,236.6303,236.9421,19080.0
2024-05-08 15:30:00,243.24,243.66,242.77,242.94,83683.0,236.9421,237.3512,236.4842,236.6498,83683.0
2024-05-09 09:30:00,243.84,244.36,242.79,243.88,33447.0,237.5265,238.0331,236.5037,237.5655,33447.0
2024-05-09 10:00:00,243.98,244.98,243.92,244.74,29268.0,237.6629,238.637,237.6044,238.4032,29268.0
2024-05-09 10:30:00,244.79,245.43,244.76,245.11,16277.0,238.4519,239.0753,238.4227,238.7636,16277.0
2024-05-09 11:00:00,245.23,245.44,244.82,244.88,20109.0,238.8805,239.0851,238.4811,238.5396,20109.0
2024-05-09 11:30:00,244.92,244.93,244.0,244.34,12367.0,238.5786,238.5883,237.6824,238.0136,12367.0
2024-05-09 12:00:00,244.21,244.29,244.0,244.0,8317.0,237.8869,237.9649,237.6824,237.6824,8317.0
2024-05-09 12:30:00,243.94,244.41,243.93,244.03,13438.0,237.6239,238.0818,237.6142,237.7116,13438.0
2024-05-09 13:00:00,244.03,244.55,243.94,244.51,9655.0,237.7116,238.2181,237.6239,238.1792,9655.0
2024-05-09 13:30:00,244.51,244.55,243.79,243.82,16858.0,238.1792,238.2181,237.4778,237.507,16858.0
2024-05-09 14:00:00,243.79,243.99,243.44,243.72,23560.0,237.4778,237.6726,237.1369,237.4096,23560.0
2024-05-09 14:30:00,243.72,244.34,243.64,244.23,14735.0,237.4096,238.0136,237.3317,237.9064,14735.0
2024-05-09 15:00:00,244.19,244.53,243.96,244.39,39520.0,237.8675,238.1987,237.6434,238.0623,39520.0
2024-05-09 15:30:00,244.41,245.19,244.02,245.15,84396.0,238.0818,238.8416,237.7019,238.8026,84396.0
2024-05-10 09:30:00,245.48,246.59,245.06,245.87,25473.0,239.1241,240.2053,238.7149,239.504,25473.0
2024-05-10 10:00:00,245.99,246.62,245.61,245.99,22144.0,239.6209,240.2345,239.2507,239.6209,22144.0
2024-05-10 10:30:00,245.99,246.47,245.76,245.97,20686.0,239.6209,240.0884,239.3968,239.6014,20686.0
2024-05-10 11:00:00,246.03,246.61,245.67,246.6,30692.0,239.6598,240.2248,239.3091,240.2151,30692.0
2024-05-10 11:30:00,246.61,246.94,246.56,246.94,14304.0,240.2248,240.5463,240.1761,240.5463,14304.0
2024-05-10 12:00:00,246.96,247.1,246.82,246.88,9412.0,240.5657,240.7021,240.4294,240.4878,9412.0
2024-05-10 12:30:00,246.94,247.21,246.83,247.1,13368.0,240.5463,240.8093,240.4391,240.7021,13368.0
2024-05-10 13:00:00,247.08,247.1,246.73,246.78,9023.0,240.6826,240.7021,240.3417,240.3904,9023.0
2024-05-10 13:30:00,246.82,246.88,246.67,246.71,12948.0,240.4294,240.4878,240.2832,240.3222,12948.0
2024-05-10 14:00:00,246.74,246.82,246.5,246.52,14847.0,240.3514,240.4294,240.1176,240.1371,14847.0
2024-05-10 14:30:00,246.48,246.85,246.44,246.71,11910.0,240.0982,240.4586,240.0592,240.3222,11910.0
2024-05-10 15:00:00,246.61,246.97,246.58,246.71,13686.0,240.2248,240.5755,240.1956,240.3222,13686.0
2024-05-10 15:30:00,246.72,247.03,246.59,246.84,58060.0,240.3319,240.6339,240.2053,240.4488,58060.0
2024-05-13 09:30:00,247.5,248.79,246.77,248.63,38183.0,241.0918,242.3484,240.3807,242.1925,38183.0
2024-05-13 10:00:00,248.66,249.02,248.13,248.99,23418.0,242.2217,242.5724,241.7054,242.5432,23418.0
2024-05-13 10:30:00,248.95,249.43,248.9,249.28,25783.0,242.5042,242.9718,242.4555,242.8257,25783.0
2024-05-13 11:00:00,249.27,249.82,248.89,249.59,39877.0,242.8159,243.3517,242.4458,243.1276,39877.0
2024-05-13 11:30:00,249.59,249.59,248.68,248.69,12136.0,243.1276,243.1276,242.2412,242.2509,12136.0
2024-05-13 12:00:00,248.7,249.06,248.6,248.67,9266.0,242.2607,242.6114,242.1633,242.2315,9266.0
2024-05-13 12:30:00,248.74,249.09,248.54,248.86,11316.0,242.2996,242.6406,242.1048,242.4165,11316.0
2024-05-13 13:00:00,248.86,248.86,248.34,248.48,17831.0,242.4165,242.4165,241.91,242.0464,17831.0
2024-05-13 13:30:00,248.52,248.68,248.39,248.49,13664.0,242.0853,242.2412,241.9587,242.0561,13664.0
2024-05-13 14:00:00,248.48,248.82,248.3,248.77,18357.0,242.0464,242.3776,241.871,242.3289,18357.0
2024-05-13 14:30:00,248.75,248.96,248.68,248.8,21001.0,242.3094,242.514,242.2412,242.3581,21001.0
2024-05-13 15:00:00,248.79,248.88,248.41,248.44,19287.0,242.3484,242.436,241.9782,242.0074,19287.0
2024-05-13 15:30:00,248.43,248.54,247.62,247.8,122732.0,241.9977,242.1048,241.2086,241.384,122732.0
2024-05-14 09:30:00,248.7,249.42,247.64,248.58,58045.0,242.2607,242.962,241.2281,242.1438,58045.0
2024-05-14 10:00:00,248.54,248.8,247.3,247.96,39615.0,242.1048,242.3581,240.8969,241.5398,39615.0
2024-05-14 10:30:00,248.17,248.17,246.68,247.02,33239.0,241.7444,241.7444,240.293,240.6242,33239.0
2024-05-14 11:00:00,247.0,247.02,246.36,246.87,22083.0,240.6047,240.6242,239.9813,240.4781,22083.0
2024-05-14 11:30:00,246.84,246.84,245.78,245.93,21301.0,240.4488,240.4488,239.4163,239.5624,21301.0
2024-05-14 12:00:00,245.93,246.07,245.09,245.11,25527.0,239.5624,239.6988,238.7442,238.7636,25527.0
2024-05-14 12:30:00,245.1,245.25,244.65,245.1,18215.0,238.7539,238.9,238.3155,238.7539,18215.0
2024-05-14 13:00:00,245.1,245.1,244.51,244.52,18365.0,238.7539,238.7539,238.1792,238.1889,18365.0
2024-05-14 13:30:00,244.55,245.2,244.5,245.14,23658.0,238.2181,238.8513,238.1694,238.7929,23658.0
2024-05-14 14:00:00,245.09,245.49,245.03,245.36,18429.0,238.7442,239.1338,238.6857,239.0072,18429.0
2024-05-14 14:30:00,245.26,245.88,245.26,245.72,24210.0,238.9098,239.5137,238.9098,239.3578,24210.0
2024-05-14 15:00:00,245.75,245.81,245.39,245.56,24121.0,239.3871,239.4455,239.0364,239.202,24121.0
2024-05-14 15:30:00,245.61,246.05,245.43,245.46,137031.0,239.2507,239.6793,239.0753,239.1046,137031.0
2024-05-15 09:30:00,246.46,247.79,245.99,246.59,56622.0,240.0787,241.3742,239.6209,240.2053,56622.0
2024-05-15 10:00:00,246.36,247.63,246.36,247.41,16897.0,239.9813,241.2184,239.9813,241.0041,16897.0
2024-05-15 10:30:00,247.42,247.63,246.95,247.03,21643.0,241.0138,241.2184,240.556,240.6339,21643.0
2024-05-15 11:00:00,246.97,247.17,246.69,246.92,12096.0,240.5755,240.7703,240.3027,240.5268,12096.0
2024-05-15 11:30:00,246.94,247.18,246.81,246.92,15548.0,240.5463,240.78,240.4196,240.5268,15548.0
2024-05-15 12:00:00,246.81,247.18,246.69,247.18,17779.0,240.4196,240.78,240.3027,240.78,17779.0
2024-05-15 12:30:00,247.26,247.68,247.1,247.6,15933.0,240.858,241.2671,240.7021,241.1892,15933.0
2024-05-15 13:00:00,247.62,248.25,247.54,247.97,12582.0,241.2086,241.8223,241.1307,241.5496,12582.0
2024-05-15 13:30:00,247.98,247.98,247.47,247.79,19300.0,241.5593,241.5593,241.0625,241.3742,19300.0
2024-05-15 14:00:00,247.78,248.13,247.52,247.67,19530.0,241.3645,241.7054,241.1112,241.2574,19530.0
2024-05-15 14:30:00,247.67,247.75,247.4,247.59,14403.0,241.2574,241.3353,240.9943,241.1794,14403.0
2024-05-15 15:00:00,247.56,247.68,247.16,247.22,22467.0,241.1502,241.2671,240.7606,240.819,22467.0
2024-05-15 15:30:00,247.15,247.16,246.47,246.61,85594.0,240.7508,240.7606,240.0884,240.2248,85594.0
2024-05-16 09:30:00,246.36,247.96,246.03,247.95,34335.0,239.9813,241.5398,239.6598,241.5301,34335.0
2024-05-16 10:00:00,247.93,249.0,247.91,248.67,21172.0,241.5106,242.5529,241.4911,242.2315,21172.0
2024-05-16 10:30:00,248.66,249.37,248.34,249.37,27417.0,242.2217,242.9133,241.91,242.9133,27417.0
2024-05-16 11:00:00,249.37,249.85,249.14,249.82,23787.0,242.9133,243.3809,242.6893,243.3517,23787.0
2024-05-16 11:30:00,249.75,249.81,248.93,249.25,20667.0,243.2835,243.3419,242.4847,242.7964,20667.0
2024-05-16 12:00:00,249.25,249.4,248.94,248.94,16031.0,242.7964,242.9426,242.4945,242.4945,16031.0
2024-05-16 12:30:00,248.95,249.42,248.82,249.25,12016.0,242.5042,242.962,242.3776,242.7964,12016.0
2024-05-16 13:00:00,249.34,249.53,249.21,249.29,24505.0,242.8841,243.0692,242.7575,242.8354,24505.0
2024-05-16 13:30:00,249.29,249.52,248.98,249.46,17897.0,242.8354,243.0595,242.5334,243.001,17897.0
2024-05-16 14:00:00,249.25,249.37,248.92,249.29,22302.0,242.7964,242.9133,242.475,242.8354,22302.0
2024-05-16 14:30:00,249.34,249.63,249.15,249.32,20316.0,242.8841,243.1666,242.699,242.8646,20316.0
2024-05-16 15:00:00,249.28,249.62,249.28,249.39,21881.0,242.8257,243.1569,242.8257,242.9328,21881.0
2024-05-16 15:30:00,249.48,250.27,249.28,250.03,100899.0,243.0205,243.79,242.8257,243.5562,100899.0
2024-05-17 09:30:00,250.06,250.46,249.24,249.56,116757.0,243.5855,243.9751,242.7867,243.0984,116757.0
2024-05-17 10:00:00,249.55,250.38,249.41,249.6,29466.0,243.0887,243.8972,242.9523,243.1374,29466.0
2024-05-17 10:30:00,249.59,250.04,249.37,249.94,20278.0,243.1276,243.566,242.9133,243.4686,20278.0
2024-05-17 11:00:00,249.95,250.13,249.61,249.83,18201.0,243.4783,243.6537,243.1471,243.3614,18201.0
2024-05-17 11:30:00,249.83,250.3,249.59,250.3,17819.0,243.3614,243.8193,243.1276,243.8193,17819.0
2024-05-17 12:00:00,250.32,250.45,250.04,250.04,21091.0,243.8387,243.9654,243.566,243.566,21091.0
2024-05-17 12:30:00,250.04,250.37,249.98,250.26,10782.0,243.566,243.8874,243.5075,243.7803,10782.0
2024-05-17 13:00:00,250.28,250.48,250.08,250.38,16435.0,243.7998,243.9946,243.605,243.8972,16435.0
2024-05-17 13:30:00,250.38,250.59,250.25,250.54,14239.0,243.8972,244.1017,243.7706,244.053,14239.0
2024-05-17 14:00:00,250.46,251.21,250.46,250.97,33932.0,243.9751,244.7057,243.9751,244.4719,33932.0
2024-05-17 14:30:00,250.95,251.79,250.95,251.38,38659.0,244.4524,245.2707,244.4524,244.8713,38659.0
2024-05-17 15:00:00,251.41,251.8,251.12,251.42,19321.0,244.9005,245.2804,244.618,244.9103,19321.0
2024-05-17 15:30:00,251.42,252.39,251.22,252.34,117751.0,244.9103,245.8551,244.7154,245.8064,117751.0
2024-05-20 09:30:00,252.43,252.66,250.58,251.05,35965.0,245.8941,246.1182,244.092,244.5498,35965.0
2024-05-20 10:00:00,251.19,251.99,251.04,251.94,18905.0,244.6862,245.4655,244.5401,245.4168,18905.0
2024-05-20 10:30:00,252.01,252.03,251.5,251.6,15400.0,245.485,245.5045,244.9882,245.0856,15400.0
2024-05-20 11:00:00,251.52,251.79,251.28,251.37,9447.0,245.0077,245.2707,244.7739,244.8616,9447.0
2024-05-20 11:30:00,251.27,251.5,251.11,251.31,8850.0,244.7641,244.9882,244.6083,244.8031,8850.0
2024-05-20 12:00:00,251.32,251.5,250.91,251.09,14223.0,244.8128,244.9882,244.4135,244.5888,14223.0
2024-05-20 12:30:00,251.09,251.26,250.91,251.25,6573.0,244.5888,244.7544,244.4135,244.7447,6573.0
2024-05-20 13:00:00,251.31,251.53,251.13,251.21,8441.0,244.8031,245.0174,244.6278,244.7057,8441.0
2024-05-20 13:30:00,251.14,251.16,250.84,250.99,12184.0,244.6375,244.657,244.3453,244.4914,12184.0
2024-05-20 14:00:00,251.01,251.12,250.61,250.93,8090.0,244.5109,244.618,244.1212,244.4329,8090.0
2024-05-20 14:30:00,250.99,251.34,250.89,251.3,9262.0,244.4914,244.8323,244.394,244.7934,9262.0
2024-05-20 15:00:00,251.3,251.56,251.22,251.43,16149.0,244.7934,245.0466,244.7154,244.92,16149.0
2024-05-20 15:30:00,251.56,251.89,251.16,251.83,51329.0,245.0466,245.3681,244.657,245.3096,51329.0
2024-05-21 09:30:00,253.0,253.0,251.22,252.59,32803.0,246.4493,246.4493,244.7154,246.05,32803.0
2024-05-21 10:00:00,252.47,252.75,252.18,252.22,25591.0,245.9331,246.2058,245.6506,245.6895,25591.0
2024-05-21 10:30:00,252.16,252.2,251.55,251.65,15173.0,245.6311,245.6701,245.0369,245.1343,15173.0
2024-05-21 11:00:00,251.72,251.72,251.1,251.53,25029.0,245.2025,245.2025,244.5985,245.0174,25029.0
2024-05-21 11:30:00,251.52,251.98,251.45,251.86,12156.0,245.0077,245.4558,244.9395,245.3389,12156.0
2024-05-21 12:00:00,251.92,252.1,251.82,252.07,12067.0,245.3973,245.5727,245.2999,245.5434,12067.0
2024-05-21 12:30:00,252.14,252.14,251.9,252.02,6215.0,245.6116,245.6116,245.3778,245.4947,6215.0
2024-05-21 13:00:00,252.06,252.14,251.68,251.83,8982.0,245.5337,245.6116,245.1635,245.3096,8982.0
2024-05-21 13:30:00,251.85,251.94,251.74,251.84,6907.0,245.3291,245.4168,245.222,245.3194,6907.0
2024-05-21 14:00:00,251.84,251.93,251.66,251.73,8039.0,245.3194,245.4071,245.144,245.2122,8039.0
2024-05-21 14:30:00,251.75,251.85,251.28,251.82,31839.0,245.2317,245.3291,244.7739,245.2999,31839.0
2024-05-21 15:00:00,251.87,252.07,251.73,251.92,13185.0,245.3486,245.5434,245.2122,245.3973,13185.0
2024-05-21 15:30:00,251.83,252.25,251.64,252.2,61794.0,245.3096,245.7188,245.1246,245.6701,61794.0
2024-05-22 09:30:00,252.3,253.03,251.7,252.61,39533.0,245.7675,246.4786,245.183,246.0694,39533.0
2024-05-22 10:00:00,252.63,253.92,252.59,253.69,26264.0,246.0889,247.3455,246.05,247.1215,26264.0
2024-05-22 10:30:00,253.69,253.71,252.68,253.54,9231.0,247.1215,247.141,246.1376,246.9754,9231.0
2024-05-22 11:00:00,253.53,253.61,253.0,253.46,12942.0,246.9656,247.0436,246.4493,246.8974,12942.0
2024-05-22 11:30:00,253.42,253.83,253.42,253.54,16076.0,246.8585,247.2579,246.8585,246.9754,16076.0
2024-05-22 12:00:00,253.59,254.18,253.47,254.17,13326.0,247.0241,247.5988,246.9072,247.5891,13326.0
2024-05-22 12:30:00,254.18,254.54,254.11,254.54,7933.0,247.5988,247.9495,247.5306,247.9495,7933.0
2024-05-22 13:00:00,254.55,254.64,254.21,254.26,17301.0,247.9592,248.0469,247.628,247.6767,17301.0
2024-05-22 13:30:00,254.18,254.44,253.96,254.34,18390.0,247.5988,247.8521,247.3845,247.7547,18390.0
2024-05-22 14:00:00,254.29,254.29,253.48,253.71,17775.0,247.7059,247.7059,246.9169,247.141,17775.0
2024-05-22 14:30:00,253.59,253.98,253.52,253.87,15450.0,247.0241,247.404,246.9559,247.2968,15450.0
2024-05-22 15:00:00,253.84,254.03,253.51,253.89,26754.0,247.2676,247.4527,246.9461,247.3163,26754.0
2024-05-22 15:30:00,253.99,254.25,253.47,254.08,62722.0,247.4137,247.667,246.9072,247.5014,62722.0
2024-05-23 09:30:00,254.36,254.36,251.29,251.42,68395.0,247.7741,247.7741,244.7836,244.9103,68395.0
2024-05-23 10:00:00,251.56,252.39,251.07,252.24,27107.0,245.0466,245.8551,244.5693,245.709,27107.0
2024-05-23 10:30:00,252.35,253.53,252.35,252.79,23604.0,245.8162,246.9656,245.8162,246.2448,23604.0
2024-05-23 11:00:00,252.72,253.31,252.51,252.52,22532.0,246.1766,246.7513,245.972,245.9818,22532.0
2024-05-23 11:30:00,252.45,252.83,252.41,252.72,8644.0,245.9136,246.2837,245.8746,246.1766,8644.0
2024-05-23 12:00:00,252.72,252.78,252.55,252.66,8042.0,246.1766,246.235,246.011,246.1182,8042.0
2024-05-23 12:30:00,252.76,253.2,252.33,252.33,10317.0,246.2156,246.6442,245.7967,245.7967,10317.0
2024-05-23 13:00:00,252.28,252.55,252.13,252.29,8197.0,245.748,246.011,245.6019,245.7577,8197.0
2024-05-23 13:30:00,252.34,252.35,251.64,251.82,14090.0,245.8064,245.8162,245.1246,245.2999,14090.0
2024-05-23 14:00:00,251.81,252.18,251.56,251.74,15618.0,245.2902,245.6506,245.0466,245.222,15618.0
2024-05-23 14:30:00,251.69,251.89,251.29,251.34,15695.0,245.1733,245.3681,244.7836,244.8323,15695.0
2024-05-23 15:00:00,251.34,251.47,251.06,251.23,21278.0,244.8323,244.959,244.5596,244.7252,21278.0
2024-05-23 15:30:00,251.17,251.67,251.07,251.53,65396.0,244.6667,245.1538,244.5693,245.0174,65396.0
2024-05-24 09:30:00,251.6,252.99,249.39,249.4,33510.0,245.0856,246.4396,242.9328,242.9426,33510.0
2024-05-24 10:00:00,249.61,249.82,248.34,248.97,25016.0,243.1471,243.3517,241.91,242.5237,25016.0
2024-05-24 10:30:00,248.83,248.96,248.49,248.53,18786.0,242.3873,242.514,242.0561,242.0951,18786.0
2024-05-24 11:00:00,248.67,249.58,248.67,249.58,17728.0,242.2315,243.1179,242.2315,243.1179,17728.0
2024-05-24 11:30:00,249.56,250.03,249.55,249.78,18675.0,243.0984,243.5562,243.0887,243.3127,18675.0
2024-05-24 12:00:00,249.74,249.9,249.3,249.39,13925.0,243.2738,243.4296,242.8451,242.9328,13925.0
2024-05-24 12:30:00,249.45,249.54,249.21,249.28,12107.0,242.9913,243.0789,242.7575,242.8257,12107.0
2024-05-24 13:00:00,249.29,249.64,249.28,249.33,16189.0,242.8354,243.1763,242.8257,242.8744,16189.0
2024-05-24 13:30:00,249.33,249.33,248.85,249.15,16975.0,242.8744,242.8744,242.4068,242.699,16975.0
2024-05-24 14:00:00,249.09,249.42,249.03,249.2,9195.0,242.6406,242.962,242.5821,242.7477,9195.0
2024-05-24 14:30:00,249.24,249.4,248.79,248.79,10368.0,242.7867,242.9426,242.3484,242.3484,10368.0
2024-05-24 15:00:00,248.84,248.84,248.46,248.53,11578.0,242.3971,242.3971,242.0269,242.0951,11578.0
2024-05-24 15:30:00,248.48,248.98,248.48,248.96,53527.0,242.0464,242.5334,242.0464,242.514,53527.0
2024-05-28 09:30:00,248.55,248.55,246.56,247.43,45376.0,242.1146,242.1146,240.1761,241.0236,45376.0
2024-05-28 10:00:00,247.54,247.56,246.42,246.59,34041.0,241.1307,241.1502,240.0397,240.2053,34041.0
2024-05-28 10:30:00,246.64,247.07,245.44,245.55,53535.0,240.254,240.6729,239.0851,239.1922,53535.0
2024-05-28 11:00:00,245.52,245.61,244.59,244.69,47411.0,239.163,239.2507,238.2571,238.3545,47411.0
2024-05-28 11:30:00,244.68,244.81,243.75,243.75,22491.0,238.3448,238.4714,237.4388,237.4388,22491.0
2024-05-28 12:00:00,243.76,243.8,243.28,243.62,19580.0,237.4486,237.4876,236.981,237.3122,19580.0
2024-05-28 12:30:00,243.66,243.84,243.21,243.24,29452.0,237.3512,237.5265,236.9128,236.9421,29452.0
2024-05-28 13:00:00,243.21,243.26,242.3,242.4,15386.0,236.9128,236.9615,236.0264,236.1238,15386.0
2024-05-28 13:30:00,242.38,242.78,242.3,242.47,19895.0,236.1043,236.494,236.0264,236.192,19895.0
2024-05-28 14:00:00,242.67,242.7,242.02,242.08,21687.0,236.3868,236.416,235.7536,235.8121,21687.0
2024-05-28 14:30:00,242.08,242.73,241.91,242.54,39731.0,235.8121,236.4453,235.6465,236.2602,39731.0
2024-05-28 15:00:00,242.5,242.79,242.3,242.52,30288.0,236.2212,236.5037,236.0264,236.2407,30288.0
2024-05-28 15:30:00,242.51,243.5,242.44,243.28,134202.0,236.231,237.1953,236.1628,236.981,134202.0
2024-05-29 09:30:00,241.43,242.59,240.81,241.29,38642.0,235.1789,236.3089,234.575,235.0425,38642.0
2024-05-29 10:00:00,241.25,241.48,240.07,240.75,67274.0,235.0036,235.2276,233.8541,234.5165,67274.0
2024-05-29 10:30:00,240.68,240.68,239.68,240.29,27406.0,234.4483,234.4483,233.4742,234.0684,27406.0
2024-05-29 11:00:00,240.37,242.11,240.37,241.95,56129.0,234.1464,235.8413,234.1464,235.6855,56129.0
2024-05-29 11:30:00,241.95,242.21,241.7,242.16,16461.0,235.6855,235.9387,235.4419,235.89,16461.0
2024-05-29 12:00:00,242.16,242.2,241.51,241.94,19068.0,235.89,235.929,235.2568,235.6757,19068.0
2024-05-29 12:30:00,241.93,242.29,241.81,242.21,20702.0,235.666,236.0167,235.5491,235.9387,20702.0
2024-05-29 13:00:00,242.16,242.73,242.07,242.63,30127.0,235.89,236.4453,235.8023,236.3478,30127.0
2024-05-29 13:30:00,242.55,242.55,241.61,241.79,26106.0,236.2699,236.2699,235.3543,235.5296,26106.0
2024-05-29 14:00:00,241.75,241.89,241.54,241.77,26150.0,235.4906,235.627,235.2861,235.5101,26150.0
2024-05-29 14:30:00,241.73,241.76,240.79,241.03,15259.0,235.4711,235.5004,234.5555,234.7893,15259.0
2024-05-29 15:00:00,241.17,241.32,240.79,240.79,21624.0,234.9256,235.0718,234.5555,234.5555,21624.0
2024-05-29 15:30:00,240.77,241.03,239.61,240.09,136320.0,234.536,234.7893,233.406,233.8736,136320.0
2024-05-30 09:30:00,240.27,240.99,239.52,240.94,32914.0,234.049,234.7503,233.3184,234.7016,32914.0
2024-05-30 10:00:00,240.98,241.32,240.26,240.38,19830.0,234.7406,235.0718,234.0392,234.1561,19830.0
2024-05-30 10:30:00,240.44,241.23,240.4,241.02,9093.0,234.2146,234.9841,234.1756,234.7795,9093.0
2024-05-30 11:00:00,241.01,241.76,240.87,241.51,31266.0,234.7698,235.5004,234.6334,235.2568,31266.0
2024-05-30 11:30:00,241.43,241.79,241.19,241.23,24685.0,235.1789,235.5296,234.9451,234.9841,24685.0
2024-05-30 12:00:00,241.23,241.36,241.01,241.08,20740.0,234.9841,235.1107,234.7698,234.838,20740.0
2024-05-30 12:30:00,241.08,241.61,240.92,240.93,16948.0,234.838,235.3543,234.6821,234.6919,16948.0
2024-05-30 13:00:00,240.94,241.17,240.46,240.56,57451.0,234.7016,234.9256,234.234,234.3314,57451.0
2024-05-30 13:30:00,240.56,240.79,240.04,240.54,21450.0,234.3314,234.5555,233.8249,234.312,21450.0
2024-05-30 14:00:00,240.54,240.83,240.41,240.5,15826.0,234.312,234.5945,234.1853,234.273,15826.0
2024-05-30 14:30:00,240.47,240.81,240.27,240.81,19261.0,234.2438,234.575,234.049,234.575,19261.0
2024-05-30 15:00:00,240.8,240.96,240.45,240.93,18948.0,234.5652,234.7211,234.2243,234.6919,18948.0
2024-05-30 15:30:00,240.93,241.34,240.47,240.94,106695.0,234.6919,235.0912,234.2438,234.7016,106695.0
2024-05-31 09:30:00,241.52,242.45,241.05,241.82,31021.0,235.2666,236.1725,234.8088,235.5588,31021.0
2024-05-31 10:00:00,241.9,243.31,240.52,242.7,35384.0,235.6367,237.0102,234.2925,236.416,35384.0
2024-05-31 10:30:00,242.77,242.9,242.32,242.36,24998.0,236.4842,236.6109,236.0459,236.0848,24998.0
2024-05-31 11:00:00,242.36,242.36,241.69,241.77,13404.0,236.0848,236.0848,235.4322,235.5101,13404.0
2024-05-31 11:30:00,241.67,241.93,241.42,241.5,18453.0,235.4127,235.666,235.1692,235.2471,18453.0
2024-05-31 12:00:00,241.5,241.92,241.36,241.81,17074.0,235.2471,235.6562,235.1107,235.5491,17074.0
2024-05-31 12:30:00,241.87,241.89,241.63,241.81,14563.0,235.6075,235.627,235.3737,235.5491,14563.0
2024-05-31 13:00:00,241.86,242.32,241.65,242.22,19655.0,235.5978,236.0459,235.3932,235.9485,19655.0
2024-05-31 13:30:00,242.17,242.69,242.11,242.68,15770.0,235.8998,236.4063,235.8413,236.3966,15770.0
2024-05-31 14:00:00,242.67,242.83,242.38,242.54,18964.0,236.3868,236.5427,236.1043,236.2602,18964.0
2024-05-31 14:30:00,242.56,243.3,242.45,243.18,28325.0,236.2797,237.0005,236.1725,236.8836,28325.0
2024-05-31 15:00:00,243.18,243.32,242.76,243.3,30785.0,236.8836,237.02,236.4745,237.0005,30785.0
2024-05-31 15:30:00,243.25,245.02,243.17,244.93,167864.0,236.9518,238.676,236.8739,238.5883,167864.0
2024-06-03 09:30:00,243.97,244.92,243.76,244.64,60018.0,237.6532,238.5786,237.4486,238.3058,60018.0
2024-06-03 10:00:00,244.63,245.53,244.49,244.62,17555.0,238.2961,239.1728,238.1597,238.2863,17555.0
2024-06-03 10:30:00,244.31,244.41,242.91,243.39,48557.0,237.9843,238.0818,236.6206,237.0882,48557.0
2024-06-03 11:00:00,243.29,243.75,242.23,242.65,51750.0,236.9908,237.4388,235.9582,236.3673,51750.0
2024-06-03 11:30:00,242.72,243.03,242.26,242.71,22500.0,236.4355,236.7375,235.9874,236.4258,22500.0
2024-06-03 12:00:00,242.65,243.15,242.05,242.05,22380.0,236.3673,236.8544,235.7829,235.7829,22380.0
2024-06-03 12:30:00,242.13,242.62,242.13,242.57,8597.0,235.8608,236.3381,235.8608,236.2894,8597.0
2024-06-03 13:00:00,242.5,243.04,242.29,242.82,13383.0,236.2212,236.7472,236.0167,236.5329,13383.0
2024-06-03 13:30:00,242.82,243.36,242.82,243.06,12500.0,236.5329,237.0589,236.5329,236.7667,12500.0
2024-06-03 14:00:00,243.05,243.45,242.88,243.01,19817.0,236.757,237.1466,236.5914,236.718,19817.0
2024-06-03 14:30:00,242.95,243.47,242.94,243.43,17171.0,236.6596,237.1661,236.6498,237.1271,17171.0
2024-06-03 15:00:00,243.47,243.67,243.22,243.43,30290.0,237.1661,237.3609,236.9226,237.1271,30290.0
2024-06-03 15:30:00,243.41,244.02,243.24,244.02,96837.0,237.1077,237.7019,236.9421,237.7019,96837.0
2024-06-04 09:30:00,244.52,245.5,243.93,245.44,35988.0,238.1889,239.1435,237.6142,239.0851,35988.0
2024-06-04 10:00:00,245.48,245.92,245.23,245.37,19533.0,239.1241,239.5527,238.8805,239.0169,19533.0
2024-06-04 10:30:00,245.32,245.82,245.17,245.41,23595.0,238.9682,239.4553,238.8221,239.0559,23595.0
2024-06-04 11:00:00,245.48,245.93,245.28,245.64,20847.0,239.1241,239.5624,238.9292,239.2799,20847.0
2024-06-04 11:30:00,245.55,245.62,245.04,245.07,10627.0,239.1922,239.2604,238.6954,238.7247,10627.0
2024-06-04 12:00:00,245.18,245.18,244.77,244.87,10585.0,238.8318,238.8318,238.4324,238.5298,10585.0
2024-06-04 12:30:00,244.82,245.7,244.75,245.43,8854.0,238.4811,239.3384,238.413,239.0753,8854.0
2024-06-04 13:00:00,245.54,245.95,245.29,245.86,15316.0,239.1825,239.5819,238.939,239.4942,15316.0
2024-06-04 13:30:00,246.02,246.32,245.63,246.22,16657.0,239.6501,239.9423,239.2702,239.8449,16657.0
2024-06-04 14:00:00,246.22,247.2,245.96,246.95,22811.0,239.8449,240.7995,239.5916,240.556,22811.0
2024-06-04 14:30:00,247.01,247.46,246.82,246.9,30610.0,240.6144,241.0528,240.4294,240.5073,30610.0
2024-06-04 15:00:00,246.9,246.95,245.83,245.83,25328.0,240.5073,240.556,239.465,239.465,25328.0
2024-06-04 15:30:00,245.73,246.04,245.38,245.65,82725.0,239.3676,239.6696,239.0266,239.2897,82725.0
2024-06-05 09:30:00,245.14,246.91,244.39,244.42,49140.0,238.7929,240.517,238.0623,238.0915,49140.0
2024-06-05 10:00:00,244.27,244.78,243.36,243.79,26664.0,237.9454,238.4422,237.0589,237.4778,26664.0
2024-06-05 10:30:00,243.96,245.02,243.96,244.99,28405.0,237.6434,238.676,237.6434,238.6467,28405.0
2024-06-05 11:00:00,244.99,245.46,244.94,245.15,17479.0,238.6467,239.1046,238.598,238.8026,17479.0
2024-06-05 11:30:00,245.15,245.28,244.98,245.17,12229.0,238.8026,238.9292,238.637,238.8221,12229.0
2024-06-05 12:00:00,245.23,245.23,244.57,244.94,29778.0,238.8805,238.8805,238.2376,238.598,29778.0
2024-06-05 12:30:00,244.99,245.04,244.47,244.61,14670.0,238.6467,238.6954,238.1402,238.2766,14670.0
2024-06-05 13:00:00,244.54,244.65,244.24,244.64,62084.0,238.2084,238.3155,237.9162,238.3058,62084.0
2024-06-05 13:30:00,244.68,244.83,244.46,244.52,11706.0,238.3448,238.4909,238.1305,238.1889,11706.0
2024-06-05 14:00:00,244.52,245.01,244.35,244.98,12799.0,238.1889,238.6662,238.0233,238.637,12799.0
2024-06-05 14:30:00,244.94,245.33,244.89,245.16,15327.0,238.598,238.9779,238.5493,238.8123,15327.0
2024-06-05 15:00:00,245.16,245.18,244.27,244.45,18706.0,238.8123,238.8318,237.9454,238.1207,18706.0
2024-06-05 15:30:00,244.44,245.87,244.4,245.82,126164.0,238.111,239.504,238.072,239.4553,126164.0
2024-06-06 09:30:00,246.31,249.38,246.22,249.37,74073.0,239.9326,242.9231,239.8449,242.9133,74073.0
2024-06-06 10:00:00,249.53,249.54,247.46,247.96,65736.0,243.0692,243.0789,241.0528,241.5398,65736.0
2024-06-06 10:30:00,247.68,247.88,246.22,247.38,29984.0,241.2671,241.4619,239.8449,240.9749,29984.0
2024-06-06 11:00:00,247.15,247.51,246.88,247.43,45571.0,240.7508,241.1015,240.4878,241.0236,45571.0
2024-06-06 11:30:00,247.37,248.08,247.37,247.61,33288.0,240.9651,241.6567,240.9651,241.1989,33288.0
2024-06-06 12:00:00,247.66,247.84,247.37,247.8,25300.0,241.2476,241.423,240.9651,241.384,25300.0
2024-06-06 12:30:00,247.75,247.94,247.5,247.63,33675.0,241.3353,241.5204,241.0918,241.2184,33675.0
2024-06-06 13:00:00,247.63,248.01,246.9,247.88,71159.0,241.2184,241.5885,240.5073,241.4619,71159.0
2024-06-06 13:30:00,247.87,248.0,247.25,247.25,37093.0,241.4522,241.5788,240.8482,240.8482,37093.0
2024-06-06 14:00:00,247.24,247.56,246.88,247.56,20494.0,240.8385,241.1502,240.4878,241.1502,20494.0
2024-06-06 14:30:00,247.51,247.83,247.15,247.81,16870.0,241.1015,241.4132,240.7508,241.3937,16870.0
2024-06-06 15:00:00,247.74,247.93,247.53,247.73,35556.0,241.3255,241.5106,241.121,241.3158,35556.0
2024-06-06 15:30:00,247.79,248.11,247.52,247.97,139246.0,241.3742,241.686,241.1112,241.5496,139246.0
2024-06-07 09:30:00,248.89,250.72,247.94,250.71,82343.0,242.4458,244.2284,241.5204,244.2186,82343.0
2024-06-07 10:00:00,250.7,252.95,250.1,252.78,71322.0,244.2089,246.4006,243.6244,246.235,71322.0
2024-06-07 10:30:00,252.74,252.98,251.74,252.08,95073.0,246.1961,246.4299,245.222,245.5532,95073.0
2024-06-07 11:00:00,251.91,252.42,251.3,252.23,43660.0,245.3876,245.8844,244.7934,245.6993,43660.0
2024-06-07 11:30:00,252.21,252.63,252.03,252.58,32668.0,245.6798,246.0889,245.5045,246.0402,32668.0
2024-06-07 12:00:00,252.58,252.62,252.27,252.5,25655.0,246.0402,246.0792,245.7382,245.9623,25655.0
2024-06-07 12:30:00,252.5,253.1,252.23,253.1,22033.0,245.9623,246.5468,245.6993,246.5468,22033.0
2024-06-07 13:00:00,252.94,253.01,252.38,252.84,16127.0,246.3909,246.4591,245.8454,246.2935,16127.0
2024-06-07 13:30:00,252.82,252.96,252.59,252.59,23003.0,246.274,246.4104,246.05,246.05,23003.0
2024-06-07 14:00:00,252.55,252.55,251.63,252.06,20412.0,246.011,246.011,245.1148,245.5337,20412.0
2024-06-07 14:30:00,252.1,252.29,251.85,252.1,18458.0,245.5727,245.7577,245.3291,245.5727,18458.0
2024-06-07 15:00:00,251.98,252.17,251.49,251.73,24138.0,245.4558,245.6408,244.9784,245.2122,24138.0
2024-06-07 15:30:00,251.77,252.44,251.41,252.2,235616.0,245.2512,245.9038,244.9005,245.6701,235616.0
2024-06-10 09:30:00,251.28,252.19,248.73,249.86,136157.0,244.7739,245.6603,242.2899,243.3906,136157.0
2024-06-10 10:00:00,249.74,250.03,246.79,246.86,58461.0,243.2738,243.5562,240.4001,240.4683,58461.0
2024-06-10 10:30:00,246.95,247.0,243.69,244.34,89097.0,240.556,240.6047,237.3804,238.0136,89097.0
2024-06-10 11:00:00,244.19,245.78,243.92,244.87,35845.0,237.8675,239.4163,237.6044,238.5298,35845.0
2024-06-10 11:30:00,244.87,245.36,244.37,244.97,46695.0,238.5298,239.0072,238.0428,238.6273,46695.0
2024-06-10 12:00:00,244.97,245.54,244.29,245.49,42455.0,238.6273,239.1825,237.9649,239.1338,42455.0
2024-06-10 12:30:00,245.49,245.66,244.97,244.97,18829.0,239.1338,239.2994,238.6273,238.6273,18829.0
2024-06-10 13:00:00,244.98,245.38,244.61,245.34,12878.0,238.637,239.0266,238.2766,238.9877,12878.0
2024-06-10 13:30:00,245.35,246.14,245.23,245.26,21206.0,238.9974,239.767,238.8805,238.9098,21206.0
2024-06-10 14:00:00,245.24,246.09,245.1,245.88,24920.0,238.8903,239.7183,238.7539,239.5137,24920.0
2024-06-10 14:30:00,245.88,246.3,245.64,246.17,19919.0,239.5137,239.9228,239.2799,239.7962,19919.0
2024-06-10 15:00:00,246.16,246.41,245.83,246.02,28574.0,239.7864,240.03,239.465,239.6501,28574.0
2024-06-10 15:30:00,246.08,246.95,245.89,246.94,118707.0,239.7085,240.556,239.5234,240.5463,118707.0
2024-06-11 09:30:00,246.81,247.93,243.72,244.74,73579.0,240.4196,241.5106,237.4096,238.4032,73579.0
2024-06-11 10:00:00,244.5,245.64,244.34,245.44,20807.0,238.1694,239.2799,238.0136,239.0851,20807.0
2024-06-11 10:30:00,245.37,245.74,244.35,245.06,31108.0,239.0169,239.3773,238.0233,238.7149,31108.0
2024-06-11 11:00:00,244.98,245.18,244.44,244.76,31110.0,238.637,238.8318,238.111,238.4227,31110.0
2024-06-11 11:30:00,244.71,245.65,244.71,244.97,25456.0,238.374,239.2897,238.374,238.6273,25456.0
2024-06-11 12:00:00,244.97,245.0,244.16,244.24,32094.0,238.6273,238.6565,237.8382,237.9162,32094.0
2024-06-11 12:30:00,244.32,245.01,244.06,244.36,25047.0,237.9941,238.6662,237.7408,238.0331,25047.0
2024-06-11 13:00:00,244.49,245.68,244.28,245.59,17910.0,238.1597,239.3189,237.9551,239.2312,17910.0
2024-06-11 13:30:00,245.55,245.94,245.51,245.84,20120.0,239.1922,239.5721,239.1533,239.4747,20120.0
2024-06-11 14:00:00,245.97,246.64,245.87,246.64,28439.0,239.6014,240.254,239.504,240.254,28439.0
2024-06-11 14:30:00,246.7,246.86,246.34,246.39,21949.0,240.3125,240.4683,239.9618,240.0105,21949.0
2024-06-11 15:00:00,246.45,246.72,245.79,245.97,46272.0,240.0689,240.3319,239.426,239.6014,46272.0
2024-06-11 15:30:00,246.01,246.64,245.49,246.58,118692.0,239.6403,240.254,239.1338,240.1956,118692.0
2024-06-12 09:30:00,245.96,246.21,244.04,245.56,63191.0,239.5916,239.8352,237.7213,239.202,63191.0
2024-06-12 10:00:00,245.51,245.64,244.35,244.83,40445.0,239.1533,239.2799,238.0233,238.4909,40445.0
2024-06-12 10:30:00,244.88,245.82,244.55,244.62,65208.0,238.5396,239.4553,238.2181,238.2863,65208.0
2024-06-12 11:00:00,244.62,244.98,244.21,244.26,31231.0,238.2863,238.637,237.8869,237.9356,31231.0
2024-06-12 11:30:00,244.22,244.6,244.08,244.33,22740.0,237.8967,238.2668,237.7603,238.0038,22740.0
2024-06-12 12:00:00,244.37,244.99,244.04,244.66,52795.0,238.0428,238.6467,237.7213,238.3253,52795.0
2024-06-12 12:30:00,244.74,245.82,244.57,245.78,56592.0,238.4032,239.4553,238.2376,239.4163,56592.0
2024-06-12 13:00:00,245.84,246.38,245.59,245.86,54043.0,239.4747,240.0008,239.2312,239.4942,54043.0
2024-06-12 13:30:00,245.84,246.49,245.67,246.28,44760.0,239.4747,240.1079,239.3091,239.9033,44760.0
2024-06-12 14:00:00,246.24,246.31,245.42,246.02,36393.0,239.8644,239.9326,239.0656,239.6501,36393.0
2024-06-12 14:30:00,246.02,246.23,245.41,246.14,30842.0,239.6501,239.8546,239.0559,239.767,30842.0
2024-06-12 15:00:00,246.05,246.43,245.48,245.84,31097.0,239.6793,240.0495,239.1241,239.4747,31097.0
2024-06-12 15:30:00,245.79,246.91,245.69,246.12,107044.0,239.426,240.517,239.3286,239.7475,107044.0
2024-06-13 09:30:00,244.13,246.04,243.84,244.27,45876.0,237.809,239.6696,237.5265,237.9454,45876.0
2024-06-13 10:00:00,244.16,244.31,243.01,243.58,19558.0,237.8382,237.9843,236.718,237.2732,19558.0
2024-06-13 10:30:00,243.67,243.91,243.25,243.31,24707.0,237.3609,237.5947,236.9518,237.0102,24707.0
2024-06-13 11:00:00,243.3,243.3,242.74,242.94,24438.0,237.0005,237.0005,236.455,236.6498,24438.0
2024-06-13 11:30:00,242.91,243.55,242.89,243.04,17236.0,236.6206,237.244,236.6011,236.7472,17236.0
2024-06-13 12:00:00,242.82,243.44,242.62,243.42,32316.0,236.5329,237.1369,236.3381,237.1174,32316.0
2024-06-13 12:30:00,243.48,243.91,243.31,243.65,10180.0,237.1758,237.5947,237.0102,237.3414,10180.0
2024-06-13 13:00:00,243.52,243.64,242.79,243.01,30822.0,237.2148,237.3317,236.5037,236.718,30822.0
2024-06-13 13:30:00,243.12,243.35,242.84,242.99,63959.0,236.8252,237.0492,236.5524,236.6985,63959.0
2024-06-13 14:00:00,242.99,243.73,242.99,243.48,33931.0,236.6985,237.4194,236.6985,237.1758,33931.0
2024-06-13 14:30:00,243.46,244.02,243.37,243.93,21758.0,237.1564,237.7019,237.0687,237.6142,21758.0
2024-06-13 15:00:00,243.78,244.43,243.78,244.37,15641.0,237.4681,238.1012,237.4681,238.0428,15641.0
2024-06-13 15:30:00,244.28,244.95,244.18,244.24,68842.0,237.9551,238.6078,237.8577,237.9162,68842.0
2024-06-14 09:30:00,242.98,243.65,242.44,242.55,49738.0,238.0546,238.711,237.5255,237.6333,49738.0
2024-06-14 10:00:00,242.53,242.6,241.26,241.27,24149.0,237.6137,237.6823,236.3694,236.3792,24149.0
2024-06-14 10:30:00,241.41,241.73,241.02,241.17,23951.0,236.5164,236.8299,236.1343,236.2813,23951.0
2024-06-14 11:00:00,241.15,241.77,240.93,241.68,20091.0,236.2617,236.8691,236.0461,236.7809,20091.0
2024-06-14 11:30:00,241.66,242.2,241.41,242.18,19506.0,236.7613,237.2904,236.5164,237.2708,19506.0
2024-06-14 12:00:00,242.14,242.45,241.89,242.23,21948.0,237.2316,237.5353,236.9867,237.3198,21948.0
2024-06-14 12:30:00,242.23,242.42,242.0,242.24,15310.0,237.3198,237.5059,237.0944,237.3296,15310.0
2024-06-14 13:00:00,242.22,242.77,242.22,242.35,24791.0,237.31,237.8488,237.31,237.4373,24791.0
2024-06-14 13:30:00,242.42,242.47,241.88,241.93,17705.0,237.5059,237.5549,236.9769,237.0258,17705.0
2024-06-14 14:00:00,241.93,241.93,241.35,241.72,16666.0,237.0258,237.0258,236.4576,236.8201,16666.0
2024-06-14 14:30:00,241.69,242.13,241.44,241.78,28497.0,236.7907,237.2218,236.5458,236.8789,28497.0
2024-06-14 15:00:00,241.83,242.06,241.69,242.06,24775.0,236.9279,237.1532,236.7907,237.1532,24775.0
2024-06-14 15:30:00,242.01,242.73,241.82,242.57,82622.0,237.1042,237.8096,236.9181,237.6529,82622.0
2024-06-17 09:30:00,240.82,245.18,240.04,244.52,77443.0,235.9383,240.21,235.1742,239.5633,77443.0
2024-06-17 10:00:00,244.62,244.68,242.39,243.58,39362.0,239.6613,239.7201,237.4765,238.6424,39362.0
2024-06-17 10:30:00,243.5,244.1,242.68,243.74,30180.0,238.564,239.1519,237.7606,238.7992,30180.0
2024-06-17 11:00:00,243.65,244.21,243.63,243.99,11497.0,238.711,239.2596,238.6914,239.0441,11497.0
2024-06-17 11:30:00,244.11,244.32,243.86,244.0,14768.0,239.1617,239.3674,238.9167,239.0539,14768.0
2024-06-17 12:00:00,244.07,244.32,243.8,244.32,20474.0,239.1225,239.3674,238.8579,239.3674,20474.0
2024-06-17 12:30:00,244.44,244.62,244.26,244.3,9246.0,239.485,239.6613,239.3086,239.3478,9246.0
2024-06-17 13:00:00,244.32,244.83,244.19,244.83,10748.0,239.3674,239.8671,239.24,239.8671,10748.0
2024-06-17 13:30:00,245.01,245.14,244.5,244.78,13281.0,240.0434,240.1708,239.5437,239.8181,13281.0
2024-06-17 14:00:00,244.89,245.96,244.79,245.6,19050.0,239.9258,240.9742,239.8279,240.6214,19050.0
2024-06-17 14:30:00,245.52,245.54,244.76,244.89,21789.0,240.5431,240.5627,239.7985,239.9258,21789.0
2024-06-17 15:00:00,244.67,245.44,244.67,245.44,40616.0,239.7103,240.4647,239.7103,240.4647,40616.0
2024-06-17 15:30:00,245.37,245.45,244.71,244.97,115298.0,240.3961,240.4745,239.7495,240.0042,115298.0
2024-06-18 09:30:00,245.14,245.39,243.78,243.9,38496.0,240.1708,240.4157,238.8383,238.9559,38496.0
2024-06-18 10:00:00,243.94,244.49,243.52,243.53,17961.0,238.9951,239.534,238.5836,238.5934,17961.0
2024-06-18 10:30:00,243.62,244.73,243.51,244.48,25282.0,238.6816,239.7691,238.5738,239.5242,25282.0
2024-06-18 11:00:00,244.42,245.04,244.24,244.68,18877.0,239.4654,240.0728,239.289,239.7201,18877.0
2024-06-18 11:30:00,244.64,245.08,244.47,244.89,12042.0,239.6809,240.112,239.5144,239.9258,12042.0
2024-06-18 12:00:00,244.84,245.55,244.84,245.13,9162.0,239.8769,240.5725,239.8769,240.161,9162.0
2024-06-18 12:30:00,245.2,245.3,244.76,244.77,20227.0,240.2296,240.3275,239.7985,239.8083,20227.0
2024-06-18 13:00:00,244.73,244.92,244.39,244.46,11611.0,239.7691,239.9552,239.436,239.5046,11611.0
2024-06-18 13:30:00,244.46,244.73,244.34,244.67,10545.0,239.5046,239.7691,239.387,239.7103,10545.0
2024-06-18 14:00:00,244.71,244.81,244.32,244.54,13462.0,239.7495,239.8475,239.3674,239.5829,13462.0
2024-06-18 14:30:00,244.54,244.63,244.15,244.16,14772.0,239.5829,239.6711,239.2008,239.2106,14772.0
2024-06-18 15:00:00,244.19,244.45,243.84,244.23,22791.0,239.24,239.4948,238.8971,239.2792,22791.0
2024-06-18 15:30:00,244.25,244.55,244.11,244.4,57366.0,239.2988,239.5927,239.1617,239.4458,57366.0
2024-06-20 09:30:00,244.76,245.95,243.91,244.14,96493.0,239.7985,240.9644,238.9657,239.191,96493.0
2024-06-20 10:00:00,244.2,245.73,244.12,245.04,66808.0,239.2498,240.7488,239.1715,240.0728,66808.0
2024-06-20 10:30:00,244.94,246.33,244.87,246.33,40081.0,239.9748,241.3367,239.9062,241.3367,40081.0
2024-06-20 11:00:00,246.39,246.6,245.64,246.18,56504.0,241.3954,241.6012,240.6606,241.1897,56504.0
2024-06-20 11:30:00,246.12,246.24,245.26,246.04,38600.0,241.1309,241.2485,240.2883,241.0525,38600.0
2024-06-20 12:00:00,246.04,246.46,245.91,246.23,36577.0,241.0525,241.464,240.9252,241.2387,36577.0
2024-06-20 12:30:00,246.29,246.9,245.94,246.43,55977.0,241.2975,241.8951,240.9546,241.4346,55977.0
2024-06-20 13:00:00,246.44,246.62,246.0,246.45,33884.0,241.4444,241.6208,241.0133,241.4542,33884.0
2024-06-20 13:30:00,246.44,246.92,246.14,246.26,30596.0,241.4444,241.9147,241.1505,241.2681,30596.0
2024-06-20 14:00:00,246.38,246.59,245.84,245.85,26290.0,241.3856,241.5914,240.8566,240.8664,26290.0
2024-06-20 14:30:00,245.91,246.37,245.71,246.36,36560.0,240.9252,241.3758,240.7292,241.366,36560.0
2024-06-20 15:00:00,246.39,246.59,245.91,246.17,78139.0,241.3954,241.5914,240.9252,241.1799,78139.0
2024-06-20 15:30:00,246.11,246.31,245.74,246.04,186068.0,241.1211,241.3171,240.7586,241.0525,186068.0
2024-06-21 09:30:00,246.92,248.59,246.41,248.03,524608.0,241.9147,243.5508,241.415,243.0022,524608.0
2024-06-21 10:00:00,248.03,248.4,246.9,247.01,22790.0,243.0022,243.3647,241.8951,242.0029,22790.0
2024-06-21 10:30:00,246.88,247.77,246.88,247.16,28310.0,241.8755,242.7475,241.8755,242.1498,28310.0
2024-06-21 11:00:00,247.16,247.57,246.79,246.81,22680.0,242.1498,242.5515,241.7873,241.8069,22680.0
2024-06-21 11:30:00,246.8,247.36,246.75,247.08,14571.0,241.7971,242.3458,241.7481,242.0714,14571.0
2024-06-21 12:00:00,247.07,247.16,246.69,246.98,11962.0,242.0617,242.1498,241.6894,241.9735,11962.0
2024-06-21 12:30:00,246.96,247.21,246.67,247.16,15347.0,241.9539,242.1988,241.6698,242.1498,15347.0
2024-06-21 13:00:00,247.13,247.33,246.97,247.04,17103.0,242.1204,242.3164,241.9637,242.0323,17103.0
2024-06-21 13:30:00,246.98,247.87,246.95,247.68,18963.0,241.9735,242.8454,241.9441,242.6593,18963.0
2024-06-21 14:00:00,247.69,248.22,247.5,248.0,32806.0,242.6691,243.1883,242.4829,242.9728,32806.0
2024-06-21 14:30:00,247.93,248.08,247.77,247.86,29522.0,242.9042,243.0512,242.7475,242.8356,29522.0
2024-06-21 15:00:00,247.87,248.16,247.56,247.69,22693.0,242.8454,243.1296,242.5417,242.6691,22693.0
2024-06-21 15:30:00,247.62,248.42,247.61,247.97,134703.0,242.6005,243.3843,242.5907,242.9434,134703.0
2024-06-24 09:30:00,248.26,248.91,247.17,248.86,49048.0,243.2275,243.8644,242.1596,243.8154,49048.0
2024-06-24 10:00:00,248.86,249.37,248.03,249.37,36977.0,243.8154,244.315,243.0022,244.315,36977.0
2024-06-24 10:30:00,249.51,250.75,249.19,250.31,44414.0,244.4522,245.6671,244.1387,245.236,44414.0
2024-06-24 11:00:00,250.32,250.59,249.4,249.49,39049.0,245.2458,245.5103,244.3444,244.4326,39049.0
2024-06-24 11:30:00,249.43,249.69,249.26,249.52,21167.0,244.3738,244.6285,244.2073,244.462,21167.0
2024-06-24 12:00:00,249.5,249.92,249.32,249.77,24591.0,244.4424,244.8539,244.266,244.7069,24591.0
2024-06-24 12:30:00,249.65,249.73,249.3,249.35,14503.0,244.5894,244.6677,244.2464,244.2954,14503.0
2024-06-24 13:00:00,249.31,249.49,249.11,249.39,18267.0,244.2562,244.4326,244.0603,244.3346,18267.0
2024-06-24 13:30:00,249.38,249.5,249.13,249.31,16651.0,244.3248,244.4424,244.0799,244.2562,16651.0
2024-06-24 14:00:00,249.37,249.79,249.27,249.76,15711.0,244.315,244.7265,244.2171,244.6971,15711.0
2024-06-24 14:30:00,249.77,249.95,249.18,249.31,22766.0,244.7069,244.8833,244.1289,244.2562,22766.0
2024-06-24 15:00:00,249.26,249.41,248.55,248.68,19510.0,244.2073,244.3542,243.5117,243.639,19510.0
2024-06-24 15:30:00,248.69,249.58,248.62,249.24,85752.0,243.6488,244.5208,243.5802,244.1877,85752.0
2024-06-25 09:30:00,250.38,250.38,247.24,247.32,69638.0,245.3046,245.3046,242.2282,242.3066,69638.0
2024-06-25 10:00:00,247.55,248.84,247.39,248.58,29408.0,242.5319,243.7958,242.3752,243.541,29408.0
2024-06-25 10:30:00,248.58,248.84,247.94,248.19,29552.0,243.541,243.7958,242.914,243.1589,29552.0
2024-06-25 11:00:00,248.01,248.01,247.11,247.15,34627.0,242.9826,242.9826,242.1008,242.14,34627.0
2024-06-25 11:30:00,247.1,247.22,246.44,246.98,14548.0,242.091,242.2086,241.4444,241.9735,14548.0
2024-06-25 12:00:00,246.98,247.1,246.51,246.89,19466.0,241.9735,242.091,241.513,241.8853,19466.0
2024-06-25 12:30:00,246.95,246.95,246.45,246.71,22127.0,241.9441,241.9441,241.4542,241.7089,22127.0
2024-06-25 13:00:00,246.76,246.94,246.53,246.9,25274.0,241.7579,241.9343,241.5326,241.8951,25274.0
2024-06-25 13:30:00,246.84,247.4,246.75,247.25,18083.0,241.8363,242.385,241.7481,242.238,18083.0
2024-06-25 14:00:00,247.24,248.02,247.13,248.02,22633.0,242.2282,242.9924,242.1204,242.9924,22633.0
2024-06-25 14:30:00,248.02,248.94,247.95,248.72,49993.0,242.9924,243.8937,242.9238,243.6782,49993.0
2024-06-25 15:00:00,248.73,249.12,248.72,248.92,51048.0,243.688,244.0701,243.6782,243.8742,51048.0
2024-06-25 15:30:00,248.84,248.89,247.99,248.46,81042.0,243.7958,243.8448,242.963,243.4235,81042.0
2024-06-26 09:30:00,246.61,247.68,242.52,243.59,122935.0,241.611,242.6593,237.6039,238.6522,122935.0
2024-06-26 10:00:00,243.8,244.01,240.0,240.02,144363.0,238.8579,239.0637,235.135,235.1546,144363.0
2024-06-26 10:30:00,239.97,241.1,239.42,240.02,105417.0,235.1056,236.2127,234.5667,235.1546,105417.0
2024-06-26 11:00:00,240.09,240.21,238.49,238.49,86990.0,235.2231,235.3407,233.6556,233.6556,86990.0
2024-06-26 11:30:00,238.45,238.51,237.8,238.17,73414.0,233.6164,233.6752,232.9796,233.3421,73414.0
2024-06-26 12:00:00,238.21,238.99,237.93,238.39,64382.0,233.3813,234.1454,233.1069,233.5576,64382.0
2024-06-26 12:30:00,238.39,240.01,238.18,239.33,28036.0,233.5576,235.1448,233.3519,234.4785,28036.0
2024-06-26 13:00:00,239.25,239.37,238.61,238.7,33844.0,234.4002,234.5177,233.7731,233.8613,33844.0
2024-06-26 13:30:00,238.64,238.72,238.22,238.42,28718.0,233.8025,233.8809,233.391,233.587,28718.0
2024-06-26 14:00:00,238.42,239.19,238.39,239.17,34866.0,233.587,234.3414,233.5576,234.3218,34866.0
2024-06-26 14:30:00,239.1,239.2,238.37,239.0,25830.0,234.2532,234.3512,233.538,234.1552,25830.0
2024-06-26 15:00:00,239.0,239.0,238.62,238.81,36240.0,234.1552,234.1552,233.7829,233.9691,36240.0
2024-06-26 15:30:00,238.79,238.88,237.21,238.04,195454.0,233.9495,234.0377,232.4015,233.2147,195454.0
2024-06-27 09:30:00,237.87,239.25,237.35,239.25,93112.0,233.0481,234.4002,232.5387,234.4002,93112.0
2024-06-27 10:00:00,239.29,239.29,237.52,237.98,65298.0,234.4394,234.4394,232.7052,233.1559,65298.0
2024-06-27 10:30:00,237.98,238.22,237.35,237.89,40734.0,233.1559,233.391,232.5387,233.0677,40734.0
2024-06-27 11:00:00,237.89,238.08,237.6,238.08,23508.0,233.0677,233.2539,232.7836,233.2539,23508.0
2024-06-27 11:30:00,238.01,238.14,237.55,237.66,18229.0,233.1853,233.3127,232.7346,232.8424,18229.0
2024-06-27 12:00:00,237.71,237.83,237.2,237.3,24938.0,232.8914,233.009,232.3917,232.4897,24938.0
2024-06-27 12:30:00,237.24,237.35,236.8,237.18,24684.0,232.4309,232.5387,231.9998,232.3721,24684.0
2024-06-27 13:00:00,237.17,237.25,236.89,237.12,23884.0,232.3623,232.4407,232.088,232.3133,23884.0
2024-06-27 13:30:00,237.05,237.32,236.8,236.91,19784.0,232.2448,232.5093,231.9998,232.1076,19784.0
2024-06-27 14:00:00,236.86,236.86,236.24,236.27,22377.0,232.0586,232.0586,231.4512,231.4806,22377.0
2024-06-27 14:30:00,236.24,236.59,236.24,236.46,23129.0,231.4512,231.7941,231.4512,231.6667,23129.0
2024-06-27 15:00:00,236.5,237.0,236.47,236.93,20699.0,231.7059,232.1958,231.6765,232.1272,20699.0
2024-06-27 15:30:00,236.99,237.54,236.63,237.37,170585.0,232.186,232.7248,231.8333,232.5583,170585.0
2024-06-28 09:30:00,237.71,239.78,237.47,239.17,54704.0,232.8914,234.9194,232.6563,234.3218,54704.0
2024-06-28 10:00:00,239.23,240.72,239.23,240.72,48364.0,234.3806,235.8404,234.3806,235.8404,48364.0
2024-06-28 10:30:00,240.67,241.14,240.3,240.3,34286.0,235.7914,236.2519,235.4289,235.4289,34286.0
2024-06-28 11:00:00,240.22,240.36,239.84,240.35,21962.0,235.3505,235.4877,234.9782,235.4779,21962.0
2024-06-28 11:30:00,240.24,240.36,239.37,239.72,32540.0,235.3701,235.4877,234.5177,234.8606,32540.0
2024-06-28 12:00:00,239.72,239.72,238.95,239.39,14646.0,234.8606,234.8606,234.1063,234.5373,14646.0
2024-06-28 12:30:00,239.42,239.66,239.17,239.55,15969.0,234.5667,234.8019,234.3218,234.6941,15969.0
2024-06-28 13:00:00,239.53,239.89,239.41,239.52,19912.0,234.6745,235.0272,234.5569,234.6647,19912.0
2024-06-28 13:30:00,239.54,239.62,239.25,239.43,14906.0,234.6843,234.7627,234.4002,234.5765,14906.0
2024-06-28 14:00:00,239.37,239.75,239.28,239.29,14020.0,234.5177,234.89,234.4296,234.4394,14020.0
2024-06-28 14:30:00,239.34,239.34,238.89,238.95,12105.0,234.4883,234.4883,234.0475,234.1063,12105.0
2024-06-28 15:00:00,238.94,238.94,238.4,238.64,29950.0,234.0965,234.0965,233.5674,233.8025,29950.0
2024-06-28 15:30:00,238.67,239.22,238.31,238.71,127516.0,233.8319,234.3708,233.4792,233.8711,127516.0
2024-07-01 09:30:00,239.3,241.41,239.14,239.26,57814.0,234.4492,236.5164,234.2924,234.41,57814.0
2024-07-01 10:00:00,239.47,239.47,237.11,237.59,49436.0,234.6157,234.6157,232.3036,232.7738,49436.0
2024-07-01 10:30:00,237.61,237.61,236.13,237.17,61520.0,232.7934,232.7934,231.3434,232.3623,61520.0
2024-07-01 11:00:00,237.11,237.32,236.61,237.0,34147.0,232.3036,232.5093,231.8137,232.1958,34147.0
2024-07-01 11:30:00,237.09,237.25,236.73,236.89,21819.0,232.284,232.4407,231.9313,232.088,21819.0
2024-07-01 12:00:00,236.75,236.82,236.33,236.81,29081.0,231.9508,232.0194,231.5394,232.0096,29081.0
2024-07-01 12:30:00,236.73,237.08,236.54,236.76,24485.0,231.9313,232.2742,231.7451,231.9606,24485.0
2024-07-01 13:00:00,236.78,236.86,236.43,236.59,23571.0,231.9802,232.0586,231.6373,231.7941,23571.0
2024-07-01 13:30:00,236.53,236.76,235.96,235.97,25553.0,231.7353,231.9606,231.1769,231.1867,25553.0
2024-07-01 14:00:00,235.79,235.99,235.43,235.43,61868.0,231.0103,231.2063,230.6576,230.6576,61868.0
2024-07-01 14:30:00,235.37,235.54,235.08,235.42,60990.0,230.5988,230.7654,230.3147,230.6478,60990.0
2024-07-01 15:00:00,235.43,235.6,235.22,235.39,41103.0,230.6576,230.8242,230.4519,230.6184,41103.0
2024-07-01 15:30:00,235.37,236.13,235.36,235.59,113958.0,230.5988,231.3434,230.589,230.8144,113958.0
2024-07-02 09:30:00,236.6,236.88,234.5,235.01,71678.0,231.8039,232.0782,229.7465,230.2461,71678.0
2024-07-02 10:00:00,234.87,235.19,234.22,235.19,31457.0,230.109,230.4225,229.4721,230.4225,31457.0
2024-07-02 10:30:00,235.28,235.45,234.19,234.46,52534.0,230.5106,230.6772,229.4427,229.7073,52534.0
2024-07-02 11:00:00,234.53,234.83,234.0,234.83,47969.0,229.7758,230.0698,229.2566,230.0698,47969.0
2024-07-02 11:30:00,234.82,234.98,234.36,234.93,22292.0,230.06,230.2167,229.6093,230.1677,22292.0
2024-07-02 12:00:00,234.91,234.94,234.4,234.44,18203.0,230.1481,230.1775,229.6485,229.6877,18203.0
2024-07-02 12:30:00,234.33,234.53,234.12,234.21,12049.0,229.5799,229.7758,229.3742,229.4623,12049.0
2024-07-02 13:00:00,234.2,234.82,234.2,234.75,13816.0,229.4525,230.06,229.4525,229.9914,13816.0
2024-07-02 13:30:00,234.77,235.15,234.68,234.97,15469.0,230.011,230.3833,229.9228,230.2069,15469.0
2024-07-02 14:00:00,235.06,235.33,234.99,235.21,17095.0,230.2951,230.5596,230.2265,230.4421,17095.0
2024-07-02 14:30:00,235.21,235.63,235.21,235.48,19606.0,230.4421,230.8536,230.4421,230.7066,19606.0
2024-07-02 15:00:00,235.48,235.54,235.23,235.3,14904.0,230.7066,230.7654,230.4617,230.5302,14904.0
2024-07-02 15:30:00,235.19,236.68,235.19,236.61,82144.0,230.4225,231.8823,230.4225,231.8137,82144.0
2024-07-03 09:30:00,236.0,236.39,234.72,236.19,54589.0,231.2161,231.5981,229.962,231.4022,54589.0
2024-07-03 10:00:00,236.19,236.61,235.48,236.26,82043.0,231.4022,231.8137,230.7066,231.4708,82043.0
2024-07-03 10:30:00,236.36,236.73,235.86,236.01,41796.0,231.5688,231.9313,231.0789,231.2258,41796.0
2024-07-03 11:00:00,236.16,236.65,236.04,236.52,23525.0,231.3728,231.8529,231.2552,231.7255,23525.0
2024-07-03 11:30:00,236.45,236.8,236.33,236.43,23290.0,231.6569,231.9998,231.5394,231.6373,23290.0
2024-07-03 12:00:00,236.44,237.21,236.18,236.93,39596.0,231.6471,232.4015,231.3924,232.1272,39596.0
2024-07-03 12:30:00,236.88,237.57,236.76,236.79,104236.0,232.0782,232.7542,231.9606,231.99,104236.0
2024-07-05 09:30:00,235.74,236.52,233.82,234.86,85538.0,230.9613,231.7255,229.0802,230.0992,85538.0
2024-07-05 10:00:00,234.72,234.95,233.77,233.91,35243.0,229.962,230.1873,229.0313,229.1684,35243.0
2024-07-05 10:30:00,233.81,235.03,233.75,234.89,56818.0,229.0704,230.2657,229.0117,230.1286,56818.0
2024-07-05 11:00:00,234.89,235.06,234.5,234.93,30500.0,230.1286,230.2951,229.7465,230.1677,30500.0
2024-07-05 11:30:00,235.06,235.63,234.76,235.37,24727.0,230.2951,230.8536,230.0012,230.5988,24727.0
2024-07-05 12:00:00,235.37,235.51,235.09,235.32,16582.0,230.5988,230.736,230.3245,230.5498,16582.0
2024-07-05 12:30:00,235.39,235.63,235.26,235.47,19171.0,230.6184,230.8536,230.4911,230.6968,19171.0
2024-07-05 13:00:00,235.52,235.7,235.42,235.6,18225.0,230.7458,230.9221,230.6478,230.8242,18225.0
2024-07-05 13:30:00,235.68,236.18,235.68,236.08,14788.0,230.9025,231.3924,230.9025,231.2944,14788.0
2024-07-05 14:00:00,236.12,236.24,235.9,235.97,20363.0,231.3336,231.4512,231.1181,231.1867,20363.0
2024-07-05 14:30:00,235.97,236.23,235.93,236.01,14101.0,231.1867,231.4414,231.1475,231.2258,14101.0
2024-07-05 15:00:00,235.99,236.14,235.82,235.95,28747.0,231.2063,231.3532,231.0397,231.1671,28747.0
2024-07-05 15:30:00,235.98,236.16,235.49,235.52,109318.0,231.1965,231.3728,230.7164,230.7458,109318.0
2024-07-08 09:30:00,235.48,236.43,235.25,235.79,32912.0,230.7066,231.6373,230.4813,231.0103,32912.0
2024-07-08 10:00:00,235.91,235.91,234.8,234.87,31303.0,231.1279,231.1279,230.0404,230.109,31303.0
2024-07-08 10:30:00,234.89,235.1,234.52,234.52,17703.0,230.1286,230.3343,229.7661,229.7661,17703.0
2024-07-08 11:00:00,234.62,234.63,233.12,233.35,53685.0,229.864,229.8738,228.3944,228.6198,53685.0
2024-07-08 11:30:00,233.4,233.4,233.07,233.28,26441.0,228.6688,228.6688,228.3454,228.5512,26441.0
2024-07-08 12:00:00,233.11,233.35,233.02,233.25,14955.0,228.3846,228.6198,228.2965,228.5218,14955.0
2024-07-08 12:30:00,233.24,233.74,233.24,233.53,20957.0,228.512,229.0019,228.512,228.7961,20957.0
2024-07-08 13:00:00,233.51,233.82,233.37,233.51,19621.0,228.7765,229.0802,228.6394,228.7765,19621.0
2024-07-08 13:30:00,233.5,233.73,233.37,233.47,16381.0,228.7667,228.9921,228.6394,228.7373,16381.0
2024-07-08 14:00:00,233.31,233.4,233.08,233.26,18969.0,228.5806,228.6688,228.3552,228.5316,18969.0
2024-07-08 14:30:00,233.27,234.06,233.06,233.89,32454.0,228.5414,229.3154,228.3356,229.1488,32454.0
2024-07-08 15:00:00,233.86,234.05,233.58,233.92,34526.0,229.1194,229.3056,228.8451,229.1782,34526.0
2024-07-08 15:30:00,233.82,234.11,233.18,233.43,129193.0,229.0802,229.3644,228.4532,228.6981,129193.0
2024-07-09 09:30:00,233.38,234.12,233.12,234.0,60354.0,228.6492,229.3742,228.3944,229.2566,60354.0
2024-07-09 10:00:00,233.96,233.96,233.27,233.83,46621.0,229.2174,229.2174,228.5414,229.09,46621.0
2024-07-09 10:30:00,233.7,234.01,233.47,233.59,23123.0,228.9627,229.2664,228.7373,228.8549,23123.0
2024-07-09 11:00:00,233.59,234.15,233.25,233.5,52832.0,228.8549,229.4036,228.5218,228.7667,52832.0
2024-07-09 11:30:00,233.53,233.73,233.43,233.55,43743.0,228.7961,228.9921,228.6981,228.8157,43743.0
2024-07-09 12:00:00,233.53,233.78,233.21,233.27,34798.0,228.7961,229.0411,228.4826,228.5414,34798.0
2024-07-09 12:30:00,233.34,233.78,232.9,233.69,21653.0,228.61,229.0411,228.1789,228.9529,21653.0
2024-07-09 13:00:00,233.77,234.57,233.74,234.45,25884.0,229.0313,229.815,229.0019,229.6975,25884.0
2024-07-09 13:30:00,234.45,234.78,234.4,234.57,14863.0,229.6975,230.0208,229.6485,229.815,14863.0
2024-07-09 14:00:00,234.56,234.68,234.2,234.52,17574.0,229.8052,229.9228,229.4525,229.7661,17574.0
2024-07-09 14:30:00,234.56,234.69,234.48,234.56,15931.0,229.8052,229.9326,229.7269,229.8052,15931.0
2024-07-09 15:00:00,234.63,234.63,234.08,234.37,27729.0,229.8738,229.8738,229.335,229.6191,27729.0
2024-07-09 15:30:00,234.41,235.0,234.41,234.78,76537.0,229.6583,230.2363,229.6583,230.0208,76537.0
2024-07-10 09:30:00,233.85,234.42,233.01,233.95,76248.0,229.1096,229.6681,228.2867,229.2076,76248.0
2024-07-10 10:00:00,234.08,234.31,232.58,232.81,44842.0,229.335,229.5603,227.8654,228.0907,44842.0
2024-07-10 10:30:00,232.89,233.25,232.45,232.83,35495.0,228.1691,228.5218,227.738,228.1103,35495.0
2024-07-10 11:00:00,232.84,232.95,231.84,231.86,30638.0,228.1201,228.2279,227.1404,227.16,30638.0
2024-07-10 11:30:00,231.91,232.02,231.42,231.61,30059.0,227.209,227.3167,226.7289,226.915,30059.0
2024-07-10 12:00:00,231.57,231.72,231.37,231.37,32660.0,226.8759,227.0228,226.6799,226.6799,32660.0
2024-07-10 12:30:00,231.41,232.17,231.27,231.96,28749.0,226.7191,227.4637,226.5819,227.2579,28749.0
2024-07-10 13:00:00,231.98,232.71,231.97,232.26,35740.0,227.2775,227.9927,227.2677,227.5519,35740.0
2024-07-10 13:30:00,232.29,232.69,232.27,232.63,27602.0,227.5813,227.9731,227.5617,227.9144,27602.0
2024-07-10 14:00:00,232.57,232.91,232.42,232.68,41532.0,227.8556,228.1887,227.7086,227.9634,41532.0
2024-07-10 14:30:00,232.7,233.02,232.59,233.02,32552.0,227.9829,228.2965,227.8752,228.2965,32552.0
2024-07-10 15:00:00,233.02,233.48,233.02,233.19,41001.0,228.2965,228.7471,228.2965,228.463,41001.0
2024-07-10 15:30:00,233.22,234.32,233.17,234.16,155056.0,228.4924,229.5701,228.4434,229.4133,155056.0
2024-07-11 09:30:00,233.75,235.74,233.14,235.7,36075.0,229.0117,230.9613,228.414,230.9221,36075.0
2024-07-11 10:00:00,235.47,236.54,235.31,236.16,35794.0,230.6968,231.7451,230.54,231.3728,35794.0
2024-07-11 10:30:00,236.16,236.59,235.95,236.43,87845.0,231.3728,231.7941,231.1671,231.6373,87845.0
2024-07-11 11:00:00,236.43,237.49,236.43,237.34,40073.0,231.6373,232.6758,231.6373,232.5289,40073.0
2024-07-11 11:30:00,237.43,238.22,237.3,237.88,68286.0,232.6171,233.391,232.4897,233.0579,68286.0
2024-07-11 12:00:00,237.76,237.79,236.23,236.35,64404.0,232.9404,232.9698,231.4414,231.559,64404.0
2024-07-11 12:30:00,236.37,236.53,235.95,236.42,46872.0,231.5786,231.7353,231.1671,231.6275,46872.0
2024-07-11 13:00:00,236.35,236.38,235.81,235.88,23190.0,231.559,231.5883,231.0299,231.0985,23190.0
2024-07-11 13:30:00,235.83,236.26,235.57,236.25,23528.0,231.0495,231.4708,230.7948,231.461,23528.0
2024-07-11 14:00:00,236.32,236.4,235.51,235.58,29273.0,231.5296,231.6079,230.736,230.8046,29273.0
2024-07-11 14:30:00,235.61,235.96,235.43,235.51,24986.0,230.834,231.1769,230.6576,230.736,24986.0
2024-07-11 15:00:00,235.52,235.52,235.05,235.41,23597.0,230.7458,230.7458,230.2853,230.638,23597.0
2024-07-11 15:30:00,235.38,235.83,234.77,235.62,122293.0,230.6086,231.0495,230.011,230.8438,122293.0
2024-07-12 09:30:00,236.28,238.0,235.99,237.31,47539.0,231.4904,233.1755,231.2063,232.4995,47539.0
2024-07-12 10:00:00,237.4,238.38,237.15,238.21,48257.0,232.5877,233.5478,232.3427,233.3813,48257.0
2024-07-12 10:30:00,238.28,238.65,237.86,238.54,30891.0,233.4498,233.8123,233.0383,233.7046,30891.0
2024-07-12 11:00:00,238.62,238.78,237.84,237.84,64815.0,233.7829,233.9397,233.0188,233.0188,64815.0
2024-07-12 11:30:00,237.83,238.41,237.66,238.07,33401.0,233.009,233.5772,232.8424,233.2441,33401.0
2024-07-12 12:00:00,238.06,238.39,237.62,237.99,33869.0,233.2343,233.5576,232.8032,233.1657,33869.0
2024-07-12 12:30:00,237.97,238.3,237.96,238.16,13051.0,233.1461,233.4694,233.1363,233.3323,13051.0
2024-07-12 13:00:00,238.23,238.59,237.95,238.56,24978.0,233.4008,233.7535,233.1265,233.7242,24978.0
2024-07-12 13:30:00,238.52,239.47,238.47,239.29,21965.0,233.685,234.6157,233.636,234.4394,21965.0
2024-07-12 14:00:00,239.29,239.38,239.03,239.03,16664.0,234.4394,234.5275,234.1846,234.1846,16664.0
2024-07-12 14:30:00,238.93,239.12,238.68,238.8,16759.0,234.0867,234.2728,233.8417,233.9593,16759.0
2024-07-12 15:00:00,238.77,239.21,238.72,239.01,35531.0,233.9299,234.361,233.8809,234.165,35531.0
2024-07-12 15:30:00,239.02,239.17,237.92,238.07,106642.0,234.1748,234.3218,233.0971,233.2441,106642.0
2024-07-15 09:30:00,238.19,242.5,238.19,241.7,114972.0,233.3617,237.5843,233.3617,236.8005,114972.0
2024-07-15 10:00:00,241.58,241.59,240.31,240.35,37649.0,236.6829,236.6927,235.4387,235.4779,37649.0
2024-07-15 10:30:00,240.37,241.15,240.32,241.03,27666.0,235.4975,236.2617,235.4485,236.1441,27666.0
2024-07-15 11:00:00,241.13,242.03,241.1,241.72,21428.0,236.2421,237.1238,236.2127,236.8201,21428.0
2024-07-15 11:30:00,241.72,242.28,241.22,241.76,21659.0,236.8201,237.3687,236.3302,236.8593,21659.0
2024-07-15 12:00:00,241.84,242.52,241.73,242.06,31695.0,236.9377,237.6039,236.8299,237.1532,31695.0
2024-07-15 12:30:00,241.97,242.15,241.76,241.93,15780.0,237.065,237.2414,236.8593,237.0258,15780.0
2024-07-15 13:00:00,241.82,242.08,241.67,241.93,12387.0,236.9181,237.1728,236.7711,237.0258,12387.0
2024-07-15 13:30:00,241.94,241.94,241.51,241.84,16561.0,237.0356,237.0356,236.6144,236.9377,16561.0
2024-07-15 14:00:00,241.84,242.05,241.51,242.05,13031.0,236.9377,237.1434,236.6144,237.1434,13031.0
2024-07-15 14:30:00,241.95,242.37,241.95,242.26,10875.0,237.0454,237.4569,237.0454,237.3492,10875.0
2024-07-15 15:00:00,242.31,242.52,242.18,242.19,15612.0,237.3981,237.6039,237.2708,237.2806,15612.0
2024-07-15 15:30:00,242.27,242.76,242.15,242.76,89917.0,237.359,237.839,237.2414,237.839,89917.0
2024-07-16 09:30:00,243.09,245.75,242.76,245.37,55715.0,238.1623,240.7684,237.839,240.3961,55715.0
2024-07-16 10:00:00,245.42,246.57,244.71,244.86,66722.0,240.4451,241.5718,239.7495,239.8965,66722.0
2024-07-16 10:30:00,244.61,244.86,244.11,244.5,64449.0,239.6515,239.8965,239.1617,239.5437,64449.0
2024-07-16 11:00:00,244.45,244.89,243.84,244.69,54753.0,239.4948,239.9258,238.8971,239.7299,54753.0
2024-07-16 11:30:00,244.67,244.83,244.3,244.79,23478.0,239.7103,239.8671,239.3478,239.8279,23478.0
2024-07-16 12:00:00,244.77,245.06,244.52,244.79,11596.0,239.8083,240.0924,239.5633,239.8279,11596.0
2024-07-16 12:30:00,244.81,245.28,244.75,245.18,12700.0,239.8475,240.3079,239.7887,240.21,12700.0
2024-07-16 13:00:00,245.26,245.26,244.63,244.65,14225.0,240.2883,240.2883,239.6711,239.6907,14225.0
2024-07-16 13:30:00,244.58,244.9,244.38,244.86,21000.0,239.6221,239.9356,239.4262,239.8965,21000.0
2024-07-16 14:00:00,244.88,245.02,244.51,244.81,19901.0,239.916,240.0532,239.5535,239.8475,19901.0
2024-07-16 14:30:00,244.7,245.09,244.7,244.73,19016.0,239.7397,240.1218,239.7397,239.7691,19016.0
2024-07-16 15:00:00,244.75,245.4,244.69,245.34,26221.0,239.7887,240.4255,239.7299,240.3667,26221.0
2024-07-16 15:30:00,245.25,245.88,245.13,245.73,115084.0,240.2785,240.8958,240.161,240.7488,115084.0
2024-07-17 09:30:00,246.88,248.44,246.79,247.94,84067.0,241.8755,243.4039,241.7873,242.914,84067.0
2024-07-17 10:00:00,248.06,248.77,247.74,248.13,61367.0,243.0316,243.7272,242.7181,243.1002,61367.0
2024-07-17 10:30:00,247.92,248.74,247.69,248.19,32797.0,242.8944,243.6978,242.6691,243.1589,32797.0
2024-07-17 11:00:00,248.22,249.03,248.03,248.9,43364.0,243.1883,243.9819,243.0022,243.8546,43364.0
2024-07-17 11:30:00,248.87,249.31,248.59,249.23,35773.0,243.8252,244.2562,243.5508,244.1779,35773.0
2024-07-17 12:00:00,249.27,249.71,248.96,249.32,24692.0,244.2171,244.6481,243.9133,244.266,24692.0
2024-07-17 12:30:00,249.25,249.68,248.95,249.41,36123.0,244.1975,244.6187,243.9035,244.3542,36123.0
2024-07-17 13:00:00,249.34,249.79,249.21,249.6,22360.0,244.2856,244.7265,244.1583,244.5404,22360.0
2024-07-17 13:30:00,249.74,249.86,249.45,249.6,18370.0,244.6775,244.7951,244.3934,244.5404,18370.0
2024-07-17 14:00:00,249.65,250.0,249.42,249.95,37200.0,244.5894,244.9323,244.364,244.8833,37200.0
2024-07-17 14:30:00,249.88,250.03,249.61,249.67,30967.0,244.8147,244.9616,244.5502,244.6089,30967.0
2024-07-17 15:00:00,249.65,249.92,249.47,249.63,42287.0,244.5894,244.8539,244.413,244.5698,42287.0
2024-07-17 15:30:00,249.68,250.01,249.13,249.25,177403.0,244.6187,244.9421,244.0799,244.1975,177403.0
2024-07-18 09:30:00,248.21,250.69,247.86,250.01,62226.0,243.1785,245.6083,242.8356,244.9421,62226.0
2024-07-18 10:00:00,250.02,250.93,249.93,250.81,45712.0,244.9519,245.8434,244.8637,245.7258,45712.0
2024-07-18 10:30:00,250.78,251.49,250.4,250.62,52832.0,245.6964,246.3921,245.3241,245.5397,52832.0
2024-07-18 11:00:00,250.69,251.78,250.69,251.58,77558.0,245.6083,246.6762,245.6083,246.4802,77558.0
2024-07-18 11:30:00,251.57,251.78,250.36,250.52,53103.0,246.4704,246.6762,245.285,245.4417,53103.0
2024-07-18 12:00:00,250.53,250.54,249.87,250.24,28837.0,245.4515,245.4613,244.8049,245.1674,28837.0
2024-07-18 12:30:00,250.23,250.98,250.23,250.59,16559.0,245.1576,245.8924,245.1576,245.5103,16559.0
2024-07-18 13:00:00,250.51,250.75,249.47,249.7,13610.0,245.4319,245.6671,244.413,244.6383,13610.0
2024-07-18 13:30:00,249.64,249.77,249.17,249.27,14926.0,244.5796,244.7069,244.1191,244.2171,14926.0
2024-07-18 14:00:00,249.2,249.2,248.19,248.19,21359.0,244.1485,244.1485,243.1589,243.1589,21359.0
2024-07-18 14:30:00,248.12,248.28,247.41,247.97,32395.0,243.0904,243.2471,242.3948,242.9434,32395.0
2024-07-18 15:00:00,247.86,248.21,247.31,247.39,21390.0,242.8356,243.1785,242.2968,242.3752,21390.0
2024-07-18 15:30:00,247.24,247.85,247.11,247.36,79668.0,242.2282,242.8258,242.1008,242.3458,79668.0
2024-07-19 09:30:00,248.23,248.87,247.0,247.32,141201.0,243.1981,243.8252,241.9931,242.3066,141201.0
2024-07-19 10:00:00,247.54,247.75,246.59,246.75,24625.0,242.5221,242.7279,241.5914,241.7481,24625.0
2024-07-19 10:30:00,246.67,247.13,246.49,246.84,35049.0,241.6698,242.1204,241.4934,241.8363,35049.0
2024-07-19 11:00:00,246.99,247.22,245.7,245.7,20494.0,241.9833,242.2086,240.7194,240.7194,20494.0
2024-07-19 11:30:00,245.74,245.95,244.65,245.95,19522.0,240.7586,240.9644,239.6907,240.9644,19522.0
2024-07-19 12:00:00,245.68,246.51,245.51,245.52,12045.0,240.6998,241.513,240.5333,240.5431,12045.0
2024-07-19 12:30:00,245.39,245.55,244.96,245.3,31616.0,240.4157,240.5725,239.9944,240.3275,31616.0
2024-07-19 13:00:00,245.26,245.5,244.93,245.11,19957.0,240.2883,240.5235,239.965,240.1414,19957.0
2024-07-19 13:30:00,245.24,246.04,245.12,245.84,24920.0,240.2687,241.0525,240.1512,240.8566,24920.0
2024-07-19 14:00:00,245.72,245.8,245.27,245.7,23795.0,240.739,240.8174,240.2981,240.7194,23795.0
2024-07-19 14:30:00,245.64,245.84,245.32,245.71,30572.0,240.6606,240.8566,240.3471,240.7292,30572.0
2024-07-19 15:00:00,245.71,246.56,245.71,246.34,32852.0,240.7292,241.562,240.7292,241.3464,32852.0
2024-07-19 15:30:00,246.41,247.06,246.12,246.98,107436.0,241.415,242.0519,241.1309,241.9735,107436.0
2024-07-22 09:30:00,249.17,249.17,246.0,246.06,60446.0,244.1191,244.1191,241.0133,241.0721,60446.0
2024-07-22 10:00:00,246.04,246.83,245.92,246.72,24462.0,241.0525,241.8265,240.935,241.7187,24462.0
2024-07-22 10:30:00,246.85,248.28,246.75,248.28,20075.0,241.8461,243.2471,241.7481,243.2471,20075.0
2024-07-22 11:00:00,248.35,248.35,247.19,247.51,22310.0,243.3157,243.3157,242.1792,242.4927,22310.0
2024-07-22 11:30:00,247.34,247.45,246.98,247.33,27741.0,242.3262,242.4339,241.9735,242.3164,27741.0
2024-07-22 12:00:00,247.38,247.47,247.14,247.21,11497.0,242.3654,242.4535,242.1302,242.1988,11497.0
2024-07-22 12:30:00,247.22,247.99,246.93,247.87,16525.0,242.2086,242.963,241.9245,242.8454,16525.0
2024-07-22 13:00:00,248.0,248.42,247.87,248.32,6430.0,242.9728,243.3843,242.8454,243.2863,6430.0
2024-07-22 13:30:00,248.34,248.49,247.92,247.96,15629.0,243.3059,243.4529,242.8944,242.9336,15629.0
2024-07-22 14:00:00,247.92,247.98,247.47,247.82,25299.0,242.8944,242.9532,242.4535,242.7964,25299.0
2024-07-22 14:30:00,247.78,248.08,247.64,247.75,18449.0,242.7573,243.0512,242.6201,242.7279,18449.0
2024-07-22 15:00:00,247.77,247.95,247.5,247.54,29532.0,242.7475,242.9238,242.4829,242.5221,29532.0
2024-07-22 15:30:00,247.57,248.12,247.36,247.99,120133.0,242.5515,243.0904,242.3458,242.963,120133.0
2024-07-23 09:30:00,246.92,247.5,246.0,247.26,26893.0,241.9147,242.4829,241.0133,242.2478,26893.0
2024-07-23 10:00:00,247.24,247.69,246.74,247.17,16356.0,242.2282,242.6691,241.7383,242.1596,16356.0
2024-07-23 10:30:00,247.29,247.36,246.6,246.78,15749.0,242.2772,242.3458,241.6012,241.7775,15749.0
2024-07-23 11:00:00,246.83,247.42,246.78,247.42,12063.0,241.8265,242.4046,241.7775,242.4046,12063.0
2024-07-23 11:30:00,247.5,247.88,247.24,247.85,10151.0,242.4829,242.8552,242.2282,242.8258,10151.0
2024-07-23 12:00:00,247.76,247.95,246.9,247.12,9795.0,242.7377,242.9238,241.8951,242.1106,9795.0
2024-07-23 12:30:00,246.93,247.24,246.85,247.06,8028.0,241.9245,242.2282,241.8461,242.0519,8028.0
2024-07-23 13:00:00,247.03,247.44,246.95,247.44,9465.0,242.0225,242.4242,241.9441,242.4242,9465.0
2024-07-23 13:30:00,247.36,248.12,247.32,248.09,7460.0,242.3458,243.0904,242.3066,243.061,7460.0
2024-07-23 14:00:00,248.14,248.52,248.14,248.51,12096.0,243.11,243.4823,243.11,243.4725,12096.0
2024-07-23 14:30:00,248.5,248.84,248.36,248.41,11360.0,243.4627,243.7958,243.3255,243.3745,11360.0
2024-07-23 15:00:00,248.39,248.41,248.1,248.27,15423.0,243.3549,243.3745,243.0708,243.2373,15423.0
2024-07-23 15:30:00,248.28,248.85,248.12,248.25,58098.0,243.2471,243.8056,243.0904,243.2177,58098.0
2024-07-24 09:30:00,249.66,249.66,246.89,247.46,48961.0,244.5991,244.5991,241.8853,242.4437,48961.0
2024-07-24 10:00:00,247.46,247.46,245.79,246.18,48079.0,242.4437,242.4437,240.8076,241.1897,48079.0
2024-07-24 10:30:00,246.33,247.5,245.94,247.31,20798.0,241.3367,242.4829,240.9546,242.2968,20798.0
2024-07-24 11:00:00,247.29,247.48,246.65,247.48,20409.0,242.2772,242.4633,241.6502,242.4633,20409.0
2024-07-24 11:30:00,247.4,247.71,247.26,247.6,16976.0,242.385,242.6887,242.2478,242.5809,16976.0
2024-07-24 12:00:00,247.56,248.04,247.49,247.67,21038.0,242.5417,243.012,242.4731,242.6495,21038.0
2024-07-24 12:30:00,247.65,247.95,247.38,247.64,19985.0,242.6299,242.9238,242.3654,242.6201,19985.0
2024-07-24 13:00:00,247.6,247.84,247.39,247.63,15404.0,242.5809,242.816,242.3752,242.6103,15404.0
2024-07-24 13:30:00,247.57,247.98,247.43,247.73,15484.0,242.5515,242.9532,242.4144,242.7083,15484.0
2024-07-24 14:00:00,247.65,248.31,247.53,248.31,33823.0,242.6299,243.2765,242.5123,243.2765,33823.0
2024-07-24 14:30:00,248.26,248.44,248.13,248.36,20272.0,243.2275,243.4039,243.1002,243.3255,20272.0
2024-07-24 15:00:00,248.34,248.41,247.88,248.15,33231.0,243.3059,243.3745,242.8552,243.1198,33231.0
2024-07-24 15:30:00,248.11,248.56,246.93,247.1,191335.0,243.0806,243.5214,241.9245,242.091,191335.0
2024-07-25 09:30:00,249.06,252.36,247.98,252.03,64945.0,244.0113,247.2444,242.9532,246.9211,64945.0
2024-07-25 10:00:00,252.02,254.35,251.57,252.65,59342.0,246.9113,249.1941,246.4704,247.5285,59342.0
2024-07-25 10:30:00,252.67,252.73,250.95,251.7,46683.0,247.5481,247.6069,245.863,246.5978,46683.0
2024-07-25 11:00:00,251.79,253.21,251.77,252.81,34154.0,246.686,248.0772,246.6664,247.6853,34154.0
2024-07-25 11:30:00,252.59,252.91,252.16,252.59,19831.0,247.4698,247.7833,247.0485,247.4698,19831.0
2024-07-25 12:00:00,252.53,252.72,252.24,252.69,31511.0,247.411,247.5971,247.1269,247.5677,31511.0
2024-07-25 12:30:00,252.65,252.85,252.15,252.15,23950.0,247.5285,247.7245,247.0387,247.0387,23950.0
2024-07-25 13:00:00,252.17,252.33,251.57,252.04,30771.0,247.0583,247.215,246.4704,246.9309,30771.0
2024-07-25 13:30:00,251.98,252.04,250.93,251.0,29991.0,246.8721,246.9309,245.8434,245.912,29991.0
2024-07-25 14:00:00,250.92,251.29,250.69,251.06,26582.0,245.8336,246.1961,245.6083,245.9708,26582.0
2024-07-25 14:30:00,251.08,251.38,250.71,250.74,69863.0,245.9904,246.2843,245.6279,245.6573,69863.0
2024-07-25 15:00:00,250.74,251.19,250.64,251.1,67801.0,245.6573,246.0981,245.5593,246.01,67801.0
2024-07-25 15:30:00,251.04,251.11,249.52,249.57,158067.0,245.9512,246.0198,244.462,244.511,158067.0
2024-07-26 09:30:00,249.57,251.71,249.49,250.91,118563.0,244.511,246.6076,244.4326,245.8238,118563.0
2024-07-26 10:00:00,250.92,252.6,250.92,252.32,33702.0,245.8336,247.4796,245.8336,247.2052,33702.0
2024-07-26 10:30:00,252.41,252.41,251.33,251.69,20804.0,247.2934,247.2934,246.2353,246.588,20804.0
2024-07-26 11:00:00,251.77,252.51,251.77,252.24,29724.0,246.6664,247.3914,246.6664,247.1269,29724.0
2024-07-26 11:30:00,252.31,253.37,252.15,253.12,19497.0,247.1954,248.2339,247.0387,247.989,19497.0
2024-07-26 12:00:00,253.06,253.46,252.4,252.63,16878.0,247.9302,248.3221,247.2836,247.5089,16878.0
2024-07-26 12:30:00,252.66,252.88,252.3,252.73,18495.0,247.5383,247.7539,247.1856,247.6069,18495.0
2024-07-26 13:00:00,252.73,252.73,252.35,252.69,21570.0,247.6069,247.6069,247.2346,247.5677,21570.0
2024-07-26 13:30:00,252.61,252.71,251.81,252.29,67065.0,247.4894,247.5873,246.7056,247.1758,67065.0
2024-07-26 14:00:00,252.25,252.58,252.12,252.34,16809.0,247.1366,247.46,247.0093,247.2248,16809.0
2024-07-26 14:30:00,252.26,252.33,251.77,251.98,32722.0,247.1464,247.215,246.6664,246.8721,32722.0
2024-07-26 15:00:00,251.98,252.59,251.8,252.41,27200.0,246.8721,247.4698,246.6958,247.2934,27200.0
2024-07-26 15:30:00,252.41,252.82,251.95,252.59,95320.0,247.2934,247.6951,246.8427,247.4698,95320.0
2024-07-29 09:30:00,254.05,254.5,252.63,253.82,50720.0,248.9002,249.341,247.5089,248.6748,50720.0
2024-07-29 10:00:00,253.82,254.75,253.8,254.07,36353.0,248.6748,249.586,248.6552,248.9198,36353.0
2024-07-29 10:30:00,254.14,254.37,253.65,254.15,37077.0,248.9883,249.2137,248.5083,248.9981,37077.0
2024-07-29 11:00:00,254.05,254.57,253.94,254.27,24007.0,248.9002,249.4096,248.7924,249.1157,24007.0
2024-07-29 11:30:00,254.28,255.2,253.81,255.2,32729.0,249.1255,250.0268,248.665,250.0268,32729.0
2024-07-29 12:00:00,255.21,255.91,254.96,255.88,19085.0,250.0366,250.7225,249.7917,250.6931,19085.0
2024-07-29 12:30:00,255.88,256.13,255.63,255.64,27871.0,250.6931,250.938,250.4481,250.4579,27871.0
2024-07-29 13:00:00,255.59,255.82,255.21,255.29,20440.0,250.4089,250.6343,250.0366,250.115,20440.0
2024-07-29 13:30:00,255.23,255.49,254.91,255.48,24375.0,250.0562,250.311,249.7427,250.3012,24375.0
2024-07-29 14:00:00,255.48,255.67,254.87,255.21,24865.0,250.3012,250.4873,249.7035,250.0366,24865.0
2024-07-29 14:30:00,255.18,255.5,255.03,255.42,17772.0,250.0073,250.3208,249.8603,250.2424,17772.0
2024-07-29 15:00:00,255.42,255.61,255.19,255.37,26786.0,250.2424,250.4285,250.0171,250.1934,26786.0
2024-07-29 15:30:00,255.37,255.9,254.96,255.16,129294.0,250.1934,250.7127,249.7917,249.9877,129294.0
2024-07-30 09:30:00,256.14,258.16,255.98,257.63,57801.0,250.9478,252.9268,250.791,252.4076,57801.0
2024-07-30 10:00:00,257.79,258.22,257.19,257.94,84766.0,252.5643,252.9856,251.9765,252.7113,84766.0
2024-07-30 10:30:00,257.94,258.45,257.51,257.99,112955.0,252.7113,253.211,252.29,252.7603,112955.0
2024-07-30 11:00:00,258.06,258.06,257.45,257.57,48348.0,252.8289,252.8289,252.2312,252.3488,48348.0
2024-07-30 11:30:00,257.5,257.65,256.99,257.22,36231.0,252.2802,252.4272,251.7806,252.0059,36231.0
2024-07-30 12:00:00,257.2,257.35,256.61,257.09,44931.0,251.9863,252.1333,251.4083,251.8785,44931.0
2024-07-30 12:30:00,257.09,257.4,256.9,257.05,28354.0,251.8785,252.1823,251.6924,251.8393,28354.0
2024-07-30 13:00:00,256.99,257.13,256.6,256.69,36032.0,251.7806,251.9177,251.3985,251.4866,36032.0
2024-07-30 13:30:00,256.53,256.67,255.97,256.35,20902.0,251.3299,251.4671,250.7812,251.1535,20902.0
2024-07-30 14:00:00,256.33,256.95,256.27,256.86,30029.0,251.1339,251.7414,251.0752,251.6532,30029.0
2024-07-30 14:30:00,256.87,257.02,256.72,256.96,36952.0,251.663,251.81,251.516,251.7512,36952.0
2024-07-30 15:00:00,256.98,257.27,256.63,257.22,42957.0,251.7708,252.0549,251.4279,252.0059,42957.0
2024-07-30 15:30:00,257.2,258.75,257.13,257.57,143228.0,251.9863,253.5049,251.9177,252.3488,143228.0
2024-07-31 09:30:00,260.11,267.59,259.0,266.97,147283.0,254.8373,262.1657,253.7498,261.5583,147283.0
2024-07-31 10:00:00,266.4,269.0,265.79,267.57,77833.0,260.9998,263.5471,260.4022,262.1461,77833.0
2024-07-31 10:30:00,267.24,268.35,266.8,267.57,85963.0,261.8228,262.9103,261.3917,262.1461,85963.0
2024-07-31 11:00:00,267.54,269.49,267.23,269.01,87854.0,262.1167,264.0272,261.813,263.5569,87854.0
2024-07-31 11:30:00,269.14,269.31,266.14,266.76,47314.0,263.6843,263.8508,260.7451,261.3525,47314.0
2024-07-31 12:00:00,266.67,267.26,265.19,265.36,58114.0,261.2643,261.8424,259.8143,259.9809,58114.0
2024-07-31 12:30:00,265.24,265.99,265.05,265.32,40014.0,259.8633,260.5981,259.6772,259.9417,40014.0
2024-07-31 13:00:00,265.26,266.31,264.58,265.83,43938.0,259.8829,260.9116,259.2167,260.4414,43938.0
2024-07-31 13:30:00,265.78,265.91,264.36,265.05,59107.0,260.3924,260.5197,259.0012,259.6772,59107.0
2024-07-31 14:00:00,265.05,265.06,263.86,264.03,42985.0,259.6772,259.687,258.5113,258.6779,42985.0
2024-07-31 14:30:00,264.18,264.36,263.2,263.61,61311.0,258.8248,259.0012,257.8647,258.2664,61311.0
2024-07-31 15:00:00,263.82,264.23,262.31,262.37,110571.0,258.4721,258.8738,256.9927,257.0515,110571.0
2024-07-31 15:30:00,262.28,262.91,261.79,262.62,252815.0,256.9633,257.5806,256.4833,257.2964,252815.0
2024-08-01 09:30:00,260.38,263.8,260.1,262.25,74509.0,255.1018,258.4525,254.8275,256.9339,74509.0
2024-08-01 10:00:00,262.13,262.85,260.43,260.47,61146.0,256.8164,257.5218,255.1508,255.19,61146.0
2024-08-01 10:30:00,260.38,260.69,258.83,259.75,96226.0,255.1018,255.4056,253.5833,254.4846,96226.0
2024-08-01 11:00:00,259.56,260.12,258.79,259.67,72533.0,254.2985,254.8471,253.5441,254.4062,72533.0
2024-08-01 11:30:00,259.86,260.36,259.68,259.74,28280.0,254.5924,255.0823,254.416,254.4748,28280.0
2024-08-01 12:00:00,259.87,261.06,259.65,260.57,82188.0,254.6022,255.7681,254.3866,255.288,82188.0
2024-08-01 12:30:00,260.38,260.81,260.14,260.53,46372.0,255.1018,255.5231,254.8667,255.2488,46372.0
2024-08-01 13:00:00,260.59,261.32,260.07,261.12,59330.0,255.3076,256.0228,254.7981,255.8268,59330.0
2024-08-01 13:30:00,261.1,261.1,260.18,260.39,37789.0,255.8072,255.8072,254.9059,255.1116,37789.0
2024-08-01 14:00:00,260.4,260.82,260.16,260.72,29284.0,255.1214,255.5329,254.8863,255.435,29284.0
2024-08-01 14:30:00,260.65,261.18,260.42,261.09,31465.0,255.3664,255.8856,255.141,255.7975,31465.0
2024-08-01 15:00:00,261.16,261.5,260.9,261.16,53579.0,255.866,256.1991,255.6113,255.866,53579.0
2024-08-01 15:30:00,261.17,262.0,261.06,261.26,207303.0,255.8758,256.689,255.7681,255.964,207303.0
2024-08-02 09:30:00,262.0,263.01,260.21,260.55,166025.0,256.689,257.6785,254.9353,255.2684,166025.0
2024-08-02 10:00:00,260.77,263.72,260.64,262.03,155315.0,255.4839,258.3741,255.3566,256.7184,155315.0
2024-08-02 10:30:00,261.91,263.23,261.37,261.78,80202.0,256.6008,257.8941,256.0718,256.4735,80202.0
2024-08-02 11:00:00,261.93,262.19,259.53,259.53,85192.0,256.6204,256.8752,254.2691,254.2691,85192.0
2024-08-02 11:30:00,259.69,261.51,259.47,261.36,77403.0,254.4258,256.2089,254.2103,256.062,77403.0
2024-08-02 12:00:00,261.35,261.76,260.79,261.54,38870.0,256.0522,256.4539,255.5035,256.2383,38870.0
2024-08-02 12:30:00,261.44,261.93,261.08,261.27,30482.0,256.1404,256.6204,255.7877,255.9738,30482.0
2024-08-02 13:00:00,261.24,261.41,260.64,260.99,27898.0,255.9444,256.111,255.3566,255.6995,27898.0
2024-08-02 13:30:00,260.93,261.83,260.71,261.82,36361.0,255.6407,256.5225,255.4252,256.5127,36361.0
2024-08-02 14:00:00,261.73,262.72,261.36,262.72,22520.0,256.4245,257.3944,256.062,257.3944,22520.0
2024-08-02 14:30:00,262.7,262.97,262.44,262.85,27060.0,257.3748,257.6393,257.1201,257.5218,27060.0
2024-08-02 15:00:00,262.8,263.45,262.69,263.36,59156.0,257.4728,258.1096,257.365,258.0214,59156.0
2024-08-02 15:30:00,263.3,263.95,262.91,263.5,162275.0,257.9627,258.5995,257.5806,258.1586,162275.0
2024-08-05 09:30:00,267.45,268.48,259.4,259.75,206634.0,262.0285,263.0377,254.1417,254.4846,206634.0
2024-08-05 10:00:00,260.22,262.9,260.21,261.85,70119.0,254.9451,257.5708,254.9353,256.542,70119.0
2024-08-05 10:30:00,261.88,262.22,260.58,260.92,93251.0,256.5714,256.9045,255.2978,255.6309,93251.0
2024-08-05 11:00:00,260.88,261.38,259.59,259.99,117557.0,255.5917,256.0816,254.3279,254.7198,117557.0
2024-08-05 11:30:00,259.89,260.76,259.12,260.56,47608.0,254.6218,255.4741,253.8674,255.2782,47608.0
2024-08-05 12:00:00,260.57,260.63,259.7,260.23,43415.0,255.288,255.3468,254.4356,254.9549,43415.0
2024-08-05 12:30:00,260.21,260.23,258.72,258.88,32472.0,254.9353,254.9549,253.4755,253.6323,32472.0
2024-08-05 13:00:00,258.79,259.02,257.74,258.66,44691.0,253.5441,253.7694,252.5154,253.4167,44691.0
2024-08-05 13:30:00,258.66,258.95,257.45,257.6,24979.0,253.4167,253.7008,252.2312,252.3782,24979.0
2024-08-05 14:00:00,257.68,258.23,257.22,258.07,25586.0,252.4566,252.9954,252.0059,252.8387,25586.0
2024-08-05 14:30:00,257.98,258.45,257.42,257.92,37146.0,252.7505,253.211,252.2018,252.6917,37146.0
2024-08-05 15:00:00,257.9,258.21,257.42,257.48,51836.0,252.6721,252.9758,252.2018,252.2606,51836.0
2024-08-05 15:30:00,257.59,258.41,256.62,258.14,227571.0,252.3684,253.1718,251.4181,252.9073,227571.0
2024-08-06 09:30:00,257.58,262.36,256.47,262.28,65008.0,252.3586,257.0417,251.2711,256.9633,65008.0
2024-08-06 10:00:00,262.08,262.99,261.84,262.16,93444.0,256.7674,257.6589,256.5322,256.8458,93444.0
2024-08-06 10:30:00,262.33,262.37,261.4,261.8,55155.0,257.0123,257.0515,256.1012,256.4931,55155.0
2024-08-06 11:00:00,261.8,262.16,260.61,260.86,39502.0,256.4931,256.8458,255.3272,255.5721,39502.0
2024-08-06 11:30:00,260.76,262.25,260.57,261.74,46977.0,255.4741,256.9339,255.288,256.4343,46977.0
2024-08-06 12:00:00,261.9,262.35,261.5,261.6,29914.0,256.591,257.0319,256.1991,256.2971,29914.0
2024-08-06 12:30:00,261.52,262.08,261.36,261.52,15350.0,256.2187,256.7674,256.062,256.2187,15350.0
2024-08-06 13:00:00,261.54,262.17,261.48,261.71,17218.0,256.2383,256.8556,256.1795,256.4049,17218.0
2024-08-06 13:30:00,261.82,262.21,261.63,262.06,12884.0,256.5127,256.8947,256.3265,256.7478,12884.0
2024-08-06 14:00:00,262.06,262.09,261.52,261.88,15460.0,256.7478,256.7772,256.2187,256.5714,15460.0
2024-08-06 14:30:00,262.03,262.39,261.79,261.79,17310.0,256.7184,257.0711,256.4833,256.4833,17310.0
2024-08-06 15:00:00,261.76,261.78,260.16,260.96,38589.0,256.4539,256.4735,254.8863,255.6701,38589.0
2024-08-06 15:30:00,260.75,261.19,259.44,259.45,200674.0,255.4643,255.8954,254.1809,254.1907,200674.0
2024-08-07 09:30:00,259.33,263.04,259.33,262.94,87463.0,254.0731,257.7079,254.0731,257.61,87463.0
2024-08-07 10:00:00,262.98,265.21,262.36,263.58,80101.0,257.6491,259.8339,257.0417,258.237,80101.0
2024-08-07 10:30:00,263.97,264.37,263.5,264.36,44715.0,258.6191,259.011,258.1586,259.0012,44715.0
2024-08-07 11:00:00,264.37,264.7,263.64,264.38,79848.0,259.011,259.3343,258.2958,259.0208,79848.0
2024-08-07 11:30:00,264.18,264.4,263.44,263.44,44944.0,258.8248,259.0404,258.0998,258.0998,44944.0
2024-08-07 12:00:00,263.49,264.13,263.13,264.05,101001.0,258.1488,258.7758,257.7961,258.6975,101001.0
2024-08-07 12:30:00,263.94,263.94,262.73,262.85,48007.0,258.5897,258.5897,257.4042,257.5218,48007.0
2024-08-07 13:00:00,262.8,262.8,261.65,261.73,25181.0,257.4728,257.4728,256.3461,256.4245,25181.0
2024-08-07 13:30:00,261.72,262.41,260.68,260.78,34741.0,256.4147,257.0907,255.3958,255.4937,34741.0
2024-08-07 14:00:00,260.81,260.89,259.93,260.26,21100.0,255.5231,255.6015,254.661,254.9843,21100.0
2024-08-07 14:30:00,260.17,260.28,259.45,259.62,25872.0,254.8961,255.0039,254.1907,254.3573,25872.0
2024-08-07 15:00:00,259.66,260.48,259.55,260.25,49941.0,254.3964,255.1998,254.2887,254.9745,49941.0
2024-08-07 15:30:00,260.25,260.6,258.66,258.91,125426.0,254.9745,255.3174,253.4167,253.6616,125426.0
2024-08-08 09:30:00,258.51,261.67,258.51,261.67,46678.0,253.2698,256.3657,253.2698,256.3657,46678.0
2024-08-08 10:00:00,261.68,262.76,261.68,262.63,25584.0,256.3755,257.4336,256.3755,257.3062,25584.0
2024-08-08 10:30:00,262.54,262.94,261.58,262.8,26098.0,257.2181,257.61,256.2775,257.4728,26098.0
2024-08-08 11:00:00,262.85,263.37,262.66,263.08,27022.0,257.5218,258.0312,257.3356,257.7471,27022.0
2024-08-08 11:30:00,263.07,263.1,262.26,262.7,20943.0,257.7373,257.7667,256.9437,257.3748,20943.0
2024-08-08 12:00:00,262.56,262.85,262.31,262.41,9141.0,257.2377,257.5218,256.9927,257.0907,9141.0
2024-08-08 12:30:00,262.64,262.64,261.78,261.86,13762.0,257.316,257.316,256.4735,256.5518,13762.0
2024-08-08 13:00:00,261.79,262.8,261.55,262.8,14306.0,256.4833,257.4728,256.2481,257.4728,14306.0
2024-08-08 13:30:00,263.03,263.26,262.72,262.96,18877.0,257.6981,257.9235,257.3944,257.6295,18877.0
2024-08-08 14:00:00,262.96,263.18,262.81,262.91,19473.0,257.6295,257.8451,257.4826,257.5806,19473.0
2024-08-08 14:30:00,262.92,263.03,262.35,262.62,14804.0,257.5904,257.6981,257.0319,257.2964,14804.0
2024-08-08 15:00:00,262.55,262.92,262.1,262.14,23804.0,257.2279,257.5904,256.787,256.8262,23804.0
2024-08-08 15:30:00,262.23,263.24,261.73,262.79,165628.0,256.9143,257.9039,256.4245,257.463,165628.0
2024-08-09 09:30:00,261.57,262.51,260.28,261.64,40962.0,256.2677,257.1887,255.0039,256.3363,40962.0
2024-08-09 10:00:00,261.55,261.98,259.93,260.77,33249.0,256.2481,256.6694,254.661,255.4839,33249.0
2024-08-09 10:30:00,260.68,260.99,260.28,260.76,15114.0,255.3958,255.6995,255.0039,255.4741,15114.0
2024-08-09 11:00:00,260.76,261.27,260.76,261.09,8372.0,255.4741,255.9738,255.4741,255.7975,8372.0
2024-08-09 11:30:00,261.0,261.49,260.95,261.0,11553.0,255.7093,256.1893,255.6603,255.7093,11553.0
2024-08-09 12:00:00,261.0,261.37,260.88,261.23,10632.0,255.7093,256.0718,255.5917,255.9346,10632.0
2024-08-09 12:30:00,261.23,261.35,261.12,261.26,9319.0,255.9346,256.0522,255.8268,255.964,9319.0
2024-08-09 13:00:00,261.33,262.13,261.26,262.13,11006.0,256.0326,256.8164,255.964,256.8164,11006.0
2024-08-09 13:30:00,262.17,262.33,261.25,261.29,25699.0,256.8556,257.0123,255.9542,255.9934,25699.0
2024-08-09 14:00:00,261.38,261.64,261.24,261.34,15108.0,256.0816,256.3363,255.9444,256.0424,15108.0
2024-08-09 14:30:00,261.44,261.94,261.24,261.71,15609.0,256.1404,256.6302,255.9444,256.4049,15609.0
2024-08-09 15:00:00,261.63,262.13,261.6,262.02,17868.0,256.3265,256.8164,256.2971,256.7086,17868.0
2024-08-09 15:30:00,262.06,262.32,261.51,262.27,77775.0,256.7478,257.0025,256.2089,256.9535,77775.0
2024-08-12 09:30:00,260.98,261.74,259.42,259.84,66932.0,255.6897,256.4343,254.1613,254.5728,66932.0
2024-08-12 10:00:00,259.77,260.6,259.53,260.47,41055.0,254.5042,255.3174,254.2691,255.19,41055.0
2024-08-12 10:30:00,260.6,261.07,260.17,261.03,36902.0,255.3174,255.7779,254.8961,255.7387,36902.0
2024-08-12 11:00:00,261.08,261.46,259.31,259.71,44041.0,255.7877,256.16,254.0535,254.4454,44041.0
2024-08-12 11:30:00,259.73,260.28,259.26,260.28,18433.0,254.465,255.0039,254.0045,255.0039,18433.0
2024-08-12 12:00:00,260.4,260.55,260.01,260.26,22799.0,255.1214,255.2684,254.7393,254.9843,22799.0
2024-08-12 12:30:00,260.25,260.33,259.75,259.77,18528.0,254.9745,255.0529,254.4846,254.5042,18528.0
2024-08-12 13:00:00,259.75,259.93,259.25,259.57,26417.0,254.4846,254.661,253.9948,254.3083,26417.0
2024-08-12 13:30:00,259.7,259.76,259.13,259.13,21045.0,254.4356,254.4944,253.8772,253.8772,21045.0
2024-08-12 14:00:00,259.17,259.54,258.95,259.22,33433.0,253.9164,254.2789,253.7008,253.9654,33433.0
2024-08-12 14:30:00,259.32,259.49,258.92,259.44,17635.0,254.0633,254.2299,253.6714,254.1809,17635.0
2024-08-12 15:00:00,259.44,259.73,259.35,259.38,24885.0,254.1809,254.465,254.0927,254.1221,24885.0
2024-08-12 15:30:00,259.41,259.44,258.63,259.19,124661.0,254.1515,254.1809,253.3873,253.936,124661.0
2024-08-13 09:30:00,259.77,261.0,259.73,260.45,23289.0,254.5042,255.7093,254.465,255.1704,23289.0
2024-08-13 10:00:00,260.38,260.4,259.08,259.33,23364.0,255.1018,255.1214,253.8282,254.0731,23364.0
2024-08-13 10:30:00,259.38,260.33,259.26,260.33,34539.0,254.1221,255.0529,254.0045,255.0529,34539.0
2024-08-13 11:00:00,260.33,260.79,260.19,260.28,17794.0,255.0529,255.5035,254.9157,255.0039,17794.0
2024-08-13 11:30:00,260.4,260.85,260.21,260.49,20087.0,255.1214,255.5623,254.9353,255.2096,20087.0
2024-08-13 12:00:00,260.73,261.06,260.5,260.66,9415.0,255.4448,255.7681,255.2194,255.3762,9415.0
2024-08-13 12:30:00,260.65,261.2,260.47,261.0,9908.0,255.3664,255.9052,255.19,255.7093,9908.0
2024-08-13 13:00:00,261.0,261.14,260.82,260.94,13016.0,255.7093,255.8464,255.5329,255.6505,13016.0
2024-08-13 13:30:00,260.95,261.52,260.79,261.46,12656.0,255.6603,256.2187,255.5035,256.16,12656.0
2024-08-13 14:00:00,261.46,261.46,260.73,261.17,13430.0,256.16,256.16,255.4448,255.8758,13430.0
2024-08-13 14:30:00,261.08,261.23,260.99,261.17,13285.0,255.7877,255.9346,255.6995,255.8758,13285.0
2024-08-13 15:00:00,261.17,261.51,261.08,261.51,19147.0,255.8758,256.2089,255.7877,256.2089,19147.0
2024-08-13 15:30:00,261.5,262.02,261.18,261.82,122551.0,256.1991,256.7086,255.8856,256.5127,122551.0
2024-08-14 09:30:00,260.75,262.47,260.75,261.89,37228.0,255.4643,257.1495,255.4643,256.5812,37228.0
2024-08-14 10:00:00,261.84,261.84,260.85,261.0,20073.0,256.5322,256.5322,255.5623,255.7093,20073.0
2024-08-14 10:30:00,260.9,260.98,260.36,260.98,24902.0,255.6113,255.6897,255.0823,255.6897,24902.0
2024-08-14 11:00:00,260.99,262.13,260.9,262.03,39744.0,255.6995,256.8164,255.6113,256.7184,39744.0
2024-08-14 11:30:00,262.0,262.85,261.93,262.82,20373.0,256.689,257.5218,256.6204,257.4924,20373.0
2024-08-14 12:00:00,262.9,263.05,262.29,262.46,17592.0,257.5708,257.7177,256.9731,257.1397,17592.0
2024-08-14 12:30:00,262.4,262.78,262.31,262.74,6884.0,257.0809,257.4532,256.9927,257.414,6884.0
2024-08-14 13:00:00,262.68,262.78,262.35,262.69,16418.0,257.3552,257.4532,257.0319,257.365,16418.0
2024-08-14 13:30:00,262.69,263.39,262.69,263.13,10481.0,257.365,258.0508,257.365,257.7961,10481.0
2024-08-14 14:00:00,263.12,263.21,262.7,262.76,23740.0,257.7863,257.8745,257.3748,257.4336,23740.0
2024-08-14 14:30:00,262.96,263.09,262.9,263.02,13054.0,257.6295,257.7569,257.5708,257.6883,13054.0
2024-08-14 15:00:00,263.06,263.17,262.37,262.37,15685.0,257.7275,257.8353,257.0515,257.0515,15685.0
2024-08-14 15:30:00,262.42,263.17,262.17,262.8,82272.0,257.1005,257.8353,256.8556,257.4728,82272.0
2024-08-15 09:30:00,263.5,264.47,263.44,263.81,18284.0,258.1586,259.1089,258.0998,258.4623,18284.0
2024-08-15 10:00:00,263.6,264.31,263.6,264.09,33033.0,258.2566,258.9522,258.2566,258.7366,33033.0
2024-08-15 10:30:00,264.14,264.67,264.11,264.28,19786.0,258.7856,259.3049,258.7562,258.9228,19786.0
2024-08-15 11:00:00,264.25,264.56,263.11,263.11,24632.0,258.8934,259.1971,257.7765,257.7765,24632.0
2024-08-15 11:30:00,263.24,263.24,262.07,262.19,27042.0,257.9039,257.9039,256.7576,256.8752,27042.0
2024-08-15 12:00:00,262.14,262.64,261.99,262.51,29347.0,256.8262,257.316,256.6792,257.1887,29347.0
2024-08-15 12:30:00,262.53,262.64,261.97,262.05,18108.0,257.2083,257.316,256.6596,256.738,18108.0
2024-08-15 13:00:00,262.16,262.49,261.86,262.4,22134.0,256.8458,257.1691,256.5518,257.0809,22134.0
2024-08-15 13:30:00,262.53,262.67,262.44,262.55,23005.0,257.2083,257.3454,257.1201,257.2279,23005.0
2024-08-15 14:00:00,262.65,262.89,262.5,262.8,18803.0,257.3258,257.561,257.1789,257.4728,18803.0
2024-08-15 14:30:00,262.81,263.2,262.73,262.92,13274.0,257.4826,257.8647,257.4042,257.5904,13274.0
2024-08-15 15:00:00,262.89,263.19,262.64,263.19,25136.0,257.561,257.8549,257.316,257.8549,25136.0
2024-08-15 15:30:00,263.02,263.73,262.73,263.67,106889.0,257.6883,258.3839,257.4042,258.3252,106889.0
2024-08-16 09:30:00,263.69,264.04,262.36,263.06,124250.0,258.3447,258.6877,257.0417,257.7275,124250.0
2024-08-16 10:00:00,263.05,263.71,262.21,262.69,22059.0,257.7177,258.3643,256.8947,257.365,22059.0
2024-08-16 10:30:00,262.69,263.41,262.23,263.09,13688.0,257.365,258.0704,256.9143,257.7569,13688.0
2024-08-16 11:00:00,263.12,263.51,262.88,263.49,12572.0,257.7863,258.1684,257.5512,258.1488,12572.0
2024-08-16 11:30:00,263.51,263.87,263.3,263.87,10703.0,258.1684,258.5211,257.9627,258.5211,10703.0
2024-08-16 12:00:00,263.8,263.95,263.64,263.74,15652.0,258.4525,258.5995,258.2958,258.3937,15652.0
2024-08-16 12:30:00,263.88,264.53,263.83,264.51,8295.0,258.5309,259.1677,258.4819,259.1481,8295.0
2024-08-16 13:00:00,264.51,264.51,264.14,264.33,13472.0,259.1481,259.1481,258.7856,258.9718,13472.0
2024-08-16 13:30:00,264.31,264.39,263.99,264.2,15281.0,258.9522,259.0306,258.6387,258.8444,15281.0
2024-08-16 14:00:00,264.21,264.23,263.78,264.05,13680.0,258.8542,258.8738,258.4329,258.6975,13680.0
2024-08-16 14:30:00,264.03,264.12,263.91,264.06,13133.0,258.6779,258.766,258.5603,258.7072,13133.0
2024-08-16 15:00:00,264.2,264.2,263.78,263.85,14236.0,258.8444,258.8444,258.4329,258.5015,14236.0
2024-08-16 15:30:00,263.87,264.22,263.78,264.21,61619.0,258.5211,258.864,258.4329,258.8542,61619.0
2024-08-19 09:30:00,264.63,265.89,262.88,263.91,33138.0,259.2657,260.5002,257.5512,258.5603,33138.0
2024-08-19 10:00:00,263.99,264.54,263.84,264.11,19080.0,258.6387,259.1775,258.4917,258.7562,19080.0
2024-08-19 10:30:00,264.05,264.91,264.03,264.91,22512.0,258.6975,259.54,258.6779,259.54,22512.0
2024-08-19 11:00:00,264.92,264.99,264.34,264.44,16563.0,259.5498,259.6184,258.9816,259.0795,16563.0
2024-08-19 11:30:00,264.44,264.8,264.3,264.49,13331.0,259.0795,259.4322,258.9424,259.1285,13331.0
2024-08-19 12:00:00,264.51,264.94,264.47,264.78,10187.0,259.1481,259.5694,259.1089,259.4127,10187.0
2024-08-19 12:30:00,264.77,264.89,264.66,264.89,10072.0,259.4029,259.5204,259.2951,259.5204,10072.0
2024-08-19 13:00:00,264.84,264.95,264.78,264.91,12442.0,259.4714,259.5792,259.4127,259.54,12442.0
2024-08-19 13:30:00,264.88,264.91,264.4,264.43,21377.0,259.5106,259.54,259.0404,259.0697,21377.0
2024-08-19 14:00:00,264.39,264.49,263.91,263.91,32130.0,259.0306,259.1285,258.5603,258.5603,32130.0
2024-08-19 14:30:00,263.96,264.23,263.8,264.01,33851.0,258.6093,258.8738,258.4525,258.6583,33851.0
2024-08-19 15:00:00,264.01,264.27,263.81,264.0,21962.0,258.6583,258.913,258.4623,258.6485,21962.0
2024-08-19 15:30:00,263.94,264.66,263.87,264.65,74727.0,258.5897,259.2951,258.5211,259.2853,74727.0
2024-08-20 09:30:00,263.96,264.84,263.65,264.81,35628.0,258.6093,259.4714,258.3056,259.442,35628.0
2024-08-20 10:00:00,264.77,265.0,263.42,263.88,30934.0,259.4029,259.6282,258.0802,258.5309,30934.0
2024-08-20 10:30:00,263.91,264.45,263.84,264.32,26059.0,258.5603,259.0893,258.4917,258.962,26059.0
2024-08-20 11:00:00,264.34,264.39,263.67,263.67,16642.0,258.9816,259.0306,258.3252,258.3252,16642.0
2024-08-20 11:30:00,263.74,264.0,263.57,263.9,11886.0,258.3937,258.6485,258.2272,258.5505,11886.0
2024-08-20 12:00:00,263.83,263.95,263.46,263.65,13623.0,258.4819,258.5995,258.1194,258.3056,13623.0
2024-08-20 12:30:00,263.69,264.16,263.62,264.04,6009.0,258.3447,258.8052,258.2762,258.6877,6009.0
2024-08-20 13:00:00,264.04,264.13,263.7,263.73,10303.0,258.6877,258.7758,258.3545,258.3839,10303.0
2024-08-20 13:30:00,263.67,263.8,263.49,263.68,12735.0,258.3252,258.4525,258.1488,258.335,12735.0
2024-08-20 14:00:00,263.74,264.35,263.65,264.35,14702.0,258.3937,258.9914,258.3056,258.9914,14702.0
2024-08-20 14:30:00,264.37,264.37,263.83,264.02,13540.0,259.011,259.011,258.4819,258.6681,13540.0
2024-08-20 15:00:00,263.93,264.13,263.69,263.95,24388.0,258.5799,258.7758,258.3447,258.5995,24388.0
2024-08-20 15:30:00,263.92,264.63,263.9,264.46,111883.0,258.5701,259.2657,258.5505,259.0991,111883.0
2024-08-21 09:30:00,265.79,266.19,264.73,265.47,36868.0,260.4022,260.7941,259.3637,260.0887,36868.0
2024-08-21 10:00:00,265.45,265.89,265.1,265.79,30342.0,260.0691,260.5002,259.7262,260.4022,30342.0
2024-08-21 10:30:00,265.86,266.51,265.35,265.8,58972.0,260.4708,261.1076,259.9711,260.412,58972.0
2024-08-21 11:00:00,265.67,266.07,265.44,265.97,22529.0,260.2846,260.6765,260.0593,260.5785,22529.0
2024-08-21 11:30:00,265.96,266.12,265.66,265.74,21540.0,260.5687,260.7255,260.2748,260.3532,21540.0
2024-08-21 12:00:00,265.72,266.18,265.66,266.02,34564.0,260.3336,260.7843,260.2748,260.6275,34564.0
2024-08-21 12:30:00,266.02,267.0,266.02,267.0,15102.0,260.6275,261.5877,260.6275,261.5877,15102.0
2024-08-21 13:00:00,266.88,267.23,266.87,267.0,18928.0,261.4701,261.813,261.4603,261.5877,18928.0
2024-08-21 13:30:00,267.08,267.08,266.77,267.06,17334.0,261.666,261.666,261.3623,261.6464,17334.0
2024-08-21 14:00:00,267.1,267.29,266.92,267.29,14675.0,261.6856,261.8718,261.5093,261.8718,14675.0
2024-08-21 14:30:00,267.33,267.61,267.08,267.41,16879.0,261.911,262.1853,261.666,261.9893,16879.0
2024-08-21 15:00:00,267.46,267.54,266.99,267.28,25633.0,262.0383,262.1167,261.5779,261.862,25633.0
2024-08-21 15:30:00,267.28,268.11,267.0,267.83,192209.0,261.862,262.6752,261.5877,262.4008,192209.0
2024-08-22 09:30:00,268.93,269.44,267.25,268.76,49800.0,263.4785,263.9782,261.8326,263.312,49800.0
2024-08-22 10:00:00,268.75,269.04,267.95,268.34,20229.0,263.3022,263.5863,262.5184,262.9005,20229.0
2024-08-22 10:30:00,268.34,268.6,268.31,268.37,13136.0,262.9005,263.1552,262.8711,262.9299,13136.0
2024-08-22 11:00:00,268.37,268.52,267.38,267.71,22936.0,262.9299,263.0768,261.9599,262.2833,22936.0
2024-08-22 11:30:00,267.77,268.57,267.77,268.5,13079.0,262.342,263.1258,262.342,263.0572,13079.0
2024-08-22 12:00:00,268.38,269.24,268.38,269.24,15046.0,262.9397,263.7822,262.9397,263.7822,15046.0
2024-08-22 12:30:00,269.21,269.5,268.05,268.06,11000.0,263.7529,264.037,262.6164,262.6262,11000.0
2024-08-22 13:00:00,268.03,268.41,267.82,268.31,12597.0,262.5968,262.9691,262.391,262.8711,12597.0
2024-08-22 13:30:00,268.18,268.27,267.61,267.63,11540.0,262.7437,262.8319,262.1853,262.2049,11540.0
2024-08-22 14:00:00,267.6,268.46,267.51,268.46,30817.0,262.1755,263.0181,262.0873,263.0181,30817.0
2024-08-22 14:30:00,268.36,268.65,268.3,268.47,19734.0,262.9201,263.2042,262.8613,263.0279,19734.0
2024-08-22 15:00:00,268.5,268.98,268.43,268.64,19816.0,263.0572,263.5275,262.9887,263.1944,19816.0
2024-08-22 15:30:00,268.82,269.58,268.51,269.31,123499.0,263.3708,264.1154,263.067,263.8508,123499.0
2024-08-23 09:30:00,270.6,270.99,268.4,268.64,41695.0,265.1147,265.4968,262.9593,263.1944,41695.0
2024-08-23 10:00:00,268.78,270.62,268.78,270.49,27579.0,263.3316,265.1343,263.3316,265.0069,27579.0
2024-08-23 10:30:00,270.49,270.54,269.15,269.84,15300.0,265.0069,265.0559,263.6941,264.3701,15300.0
2024-08-23 11:00:00,269.74,270.26,269.57,269.7,19408.0,264.2721,264.7816,264.1056,264.2329,19408.0
2024-08-23 11:30:00,269.77,270.46,269.69,269.69,15092.0,264.3015,264.9775,264.2231,264.2231,15092.0
2024-08-23 12:00:00,269.58,269.66,268.4,268.48,17756.0,264.1154,264.1937,262.9593,263.0377,17756.0
2024-08-23 12:30:00,268.49,268.98,268.19,268.69,23787.0,263.0474,263.5275,262.7535,263.2434,23787.0
2024-08-23 13:00:00,268.82,269.06,268.71,269.02,14239.0,263.3708,263.6059,263.263,263.5667,14239.0
2024-08-23 13:30:00,269.08,269.35,269.01,269.08,14697.0,263.6255,263.89,263.5569,263.6255,14697.0
2024-08-23 14:00:00,269.08,269.35,268.97,269.12,20372.0,263.6255,263.89,263.5177,263.6647,20372.0
2024-08-23 14:30:00,269.11,269.41,269.04,269.25,18295.0,263.6549,263.9488,263.5863,263.792,18295.0
2024-08-23 15:00:00,269.25,270.01,269.15,269.94,25847.0,263.792,264.5366,263.6941,264.4681,25847.0
2024-08-23 15:30:00,269.96,270.14,269.49,269.65,79169.0,264.4876,264.664,264.0272,264.1839,79169.0
2024-08-26 09:30:00,270.28,271.16,270.28,271.02,31184.0,264.8012,265.6633,264.8012,265.5262,31184.0
2024-08-26 10:00:00,271.01,271.82,270.94,271.55,22562.0,265.5164,266.3099,265.4478,266.0454,22562.0
2024-08-26 10:30:00,271.47,271.87,270.88,270.98,13568.0,265.967,266.3589,265.389,265.487,13568.0
2024-08-26 11:00:00,271.05,271.29,270.66,270.68,17191.0,265.5556,265.7907,265.1735,265.1931,17191.0
2024-08-26 11:30:00,270.58,270.83,270.44,270.44,12336.0,265.0951,265.34,264.9579,264.9579,12336.0
2024-08-26 12:00:00,270.49,270.75,270.37,270.75,8246.0,265.0069,265.2616,264.8893,265.2616,8246.0
2024-08-26 12:30:00,270.8,271.21,270.73,271.2,7463.0,265.3106,265.7123,265.242,265.7025,7463.0
2024-08-26 13:00:00,271.23,271.29,271.03,271.1,10181.0,265.7319,265.7907,265.536,265.6045,10181.0
2024-08-26 13:30:00,271.07,271.1,270.1,270.32,13707.0,265.5751,265.6045,264.6248,264.8404,13707.0
2024-08-26 14:00:00,270.26,270.86,270.18,270.78,11041.0,264.7816,265.3694,264.7032,265.291,11041.0
2024-08-26 14:30:00,270.79,271.08,270.6,271.05,14000.0,265.3008,265.5849,265.1147,265.5556,14000.0
2024-08-26 15:00:00,271.0,271.2,270.78,270.97,19895.0,265.5066,265.7025,265.291,265.4772,19895.0
2024-08-26 15:30:00,270.92,271.42,270.78,271.41,83193.0,265.4282,265.9181,265.291,265.9083,83193.0
2024-08-27 09:30:00,271.51,272.99,270.75,272.03,36782.0,266.0062,267.4562,265.2616,266.5157,36782.0
2024-08-27 10:00:00,272.13,272.6,271.57,272.42,56380.0,266.6137,267.0741,266.065,266.8978,56380.0
2024-08-27 10:30:00,272.49,273.09,272.35,272.8,30150.0,266.9664,267.5542,266.8292,267.2701,30150.0
2024-08-27 11:00:00,272.9,273.06,272.61,272.61,56596.0,267.3681,267.5248,267.0839,267.0839,56596.0
2024-08-27 11:30:00,272.56,272.79,272.03,272.79,20944.0,267.0349,267.2603,266.5157,267.2603,20944.0
2024-08-27 12:00:00,272.84,273.1,272.53,272.98,21859.0,267.3093,267.564,267.0056,267.4464,21859.0
2024-08-27 12:30:00,272.94,273.89,272.87,273.66,19275.0,267.4072,268.338,267.3387,268.1126,19275.0
2024-08-27 13:00:00,273.77,274.12,273.7,273.85,12338.0,268.2204,268.5633,268.1518,268.2988,12338.0
2024-08-27 13:30:00,273.89,274.1,273.78,274.04,13828.0,268.338,268.5437,268.2302,268.4849,13828.0
2024-08-27 14:00:00,274.07,274.34,273.94,274.19,17965.0,268.5143,268.7789,268.387,268.6319,17965.0
2024-08-27 14:30:00,274.19,274.54,274.18,274.38,42673.0,268.6319,268.9748,268.6221,268.8181,42673.0
2024-08-27 15:00:00,274.38,274.64,274.28,274.5,49333.0,268.8181,269.0728,268.7201,268.9356,49333.0
2024-08-27 15:30:00,274.63,275.1,274.57,274.67,216968.0,269.063,269.5235,269.0042,269.1022,216968.0
2024-08-28 09:30:00,275.79,275.79,274.02,275.15,42640.0,270.1995,270.1995,268.4653,269.5724,42640.0
2024-08-28 10:00:00,275.16,276.27,275.05,276.07,22567.0,269.5822,270.6697,269.4745,270.4738,22567.0
2024-08-28 10:30:00,276.13,276.65,276.13,276.64,19311.0,270.5326,271.042,270.5326,271.0322,19311.0
2024-08-28 11:00:00,276.56,276.77,275.73,275.74,39429.0,270.9539,271.1596,270.1407,270.1505,39429.0
2024-08-28 11:30:00,275.8,275.8,275.05,275.37,15428.0,270.2093,270.2093,269.4745,269.788,15428.0
2024-08-28 12:00:00,275.18,275.35,274.3,274.52,14294.0,269.6018,269.7684,268.7397,268.9552,14294.0
2024-08-28 12:30:00,274.34,274.97,274.34,274.85,11335.0,268.7789,269.3961,268.7789,269.2785,11335.0
2024-08-28 13:00:00,274.81,274.88,273.89,273.98,19909.0,269.2393,269.3079,268.338,268.4262,19909.0
2024-08-28 13:30:00,274.04,274.23,272.71,272.73,36017.0,268.4849,268.6711,267.1819,267.2015,36017.0
2024-08-28 14:00:00,272.62,272.83,272.13,272.19,22734.0,267.0937,267.2995,266.6137,266.6724,22734.0
2024-08-28 14:30:00,272.2,272.92,271.81,272.92,27505.0,266.6822,267.3876,266.3001,267.3876,27505.0
2024-08-28 15:00:00,272.94,273.16,272.12,272.77,24595.0,267.4072,267.6228,266.6039,267.2407,24595.0
2024-08-28 15:30:00,272.78,273.25,272.43,272.56,115806.0,267.2505,267.711,266.9076,267.0349,115806.0
2024-08-29 09:30:00,274.54,274.89,271.68,272.78,55987.0,268.9748,269.3177,266.1728,267.2505,55987.0
2024-08-29 10:00:00,272.87,275.12,272.87,275.03,21056.0,267.3387,269.5431,267.3387,269.4549,21056.0
2024-08-29 10:30:00,275.2,275.27,273.87,274.11,19675.0,269.6214,269.69,268.3184,268.5535,19675.0
2024-08-29 11:00:00,274.12,274.34,273.58,273.96,25136.0,268.5633,268.7789,268.0343,268.4066,25136.0
2024-08-29 11:30:00,274.05,274.32,273.94,274.16,16800.0,268.4947,268.7593,268.387,268.6025,16800.0
2024-08-29 12:00:00,274.12,274.4,274.03,274.39,15366.0,268.5633,268.8376,268.4751,268.8278,15366.0
2024-08-29 12:30:00,274.4,274.94,274.4,274.8,14411.0,268.8376,269.3667,268.8376,269.2295,14411.0
2024-08-29 13:00:00,274.63,274.74,274.07,274.43,13942.0,269.063,269.1708,268.5143,268.867,13942.0
2024-08-29 13:30:00,274.4,274.95,274.37,274.82,15541.0,268.8376,269.3765,268.8083,269.2491,15541.0
2024-08-29 14:00:00,274.8,274.8,274.2,274.25,24247.0,269.2295,269.2295,268.6417,268.6907,24247.0
2024-08-29 14:30:00,274.06,274.14,273.23,273.78,15484.0,268.5045,268.5829,267.6914,268.2302,15484.0
2024-08-29 15:00:00,273.71,274.1,273.32,274.06,19110.0,268.1616,268.5437,267.7795,268.5045,19110.0
2024-08-29 15:30:00,274.06,274.08,272.92,273.29,64170.0,268.5045,268.5241,267.3876,267.7501,64170.0
2024-08-30 09:30:00,273.87,275.37,273.68,274.44,29063.0,268.3184,269.788,268.1322,268.8768,29063.0
2024-08-30 10:00:00,274.45,274.5,273.91,274.28,14656.0,268.8866,268.9356,268.3576,268.7201,14656.0
2024-08-30 10:30:00,274.29,274.32,273.64,273.64,12654.0,268.7299,268.7593,268.0931,268.0931,12654.0
2024-08-30 11:00:00,273.59,273.97,273.36,273.43,14083.0,268.0441,268.4164,267.8187,267.8873,14083.0
2024-08-30 11:30:00,273.44,273.44,272.89,273.29,14133.0,267.8971,267.8971,267.3583,267.7501,14133.0
2024-08-30 12:00:00,273.14,273.37,272.76,272.83,18585.0,267.6032,267.8285,267.2309,267.2995,18585.0
2024-08-30 12:30:00,272.84,273.59,272.3,273.52,10707.0,267.3093,268.0441,266.7802,267.9755,10707.0
2024-08-30 13:00:00,273.6,273.96,273.5,273.51,11848.0,268.0539,268.4066,267.9559,267.9657,11848.0
2024-08-30 13:30:00,273.53,273.91,273.53,273.81,15448.0,267.9853,268.3576,267.9853,268.2596,15448.0
2024-08-30 14:00:00,273.74,274.42,273.63,274.15,48427.0,268.191,268.8572,268.0833,268.5927,48427.0
2024-08-30 14:30:00,274.28,274.84,274.27,274.63,14148.0,268.7201,269.2687,268.7103,269.063,14148.0
2024-08-30 15:00:00,274.67,275.28,274.56,275.2,33314.0,269.1022,269.6998,268.9944,269.6214,33314.0
2024-08-30 15:30:00,275.25,276.74,275.25,275.83,176751.0,269.6704,271.1302,269.6704,270.2387,176751.0
2024-09-03 09:30:00,273.0,277.98,273.0,276.7,131843.0,267.466,272.3451,267.466,271.091,131843.0
2024-09-03 10:00:00,276.64,277.07,276.0,277.04,42629.0,271.0322,271.4535,270.4052,271.4241,42629.0
2024-09-03 10:30:00,276.9,277.37,276.59,276.89,40425.0,271.287,271.7474,270.9833,271.2772,40425.0
2024-09-03 11:00:00,276.87,277.74,276.79,277.53,42108.0,271.2576,272.1099,271.1792,271.9042,42108.0
2024-09-03 11:30:00,277.53,277.84,277.41,277.67,19640.0,271.9042,272.2079,271.7866,272.0414,19640.0
2024-09-03 12:00:00,277.66,278.02,277.47,277.57,28286.0,272.0316,272.3843,271.8454,271.9434,28286.0
2024-09-03 12:30:00,277.49,277.69,276.68,276.76,21403.0,271.865,272.061,271.0714,271.1498,21403.0
2024-09-03 13:00:00,276.83,277.21,276.57,277.04,24584.0,271.2184,271.5907,270.9637,271.4241,24584.0
2024-09-03 13:30:00,277.14,277.14,276.38,276.61,26686.0,271.5221,271.5221,270.7775,271.0028,26686.0
2024-09-03 14:00:00,276.55,276.55,275.83,276.12,33902.0,270.9441,270.9441,270.2387,270.5228,33902.0
2024-09-03 14:30:00,276.09,276.26,275.2,275.21,32584.0,270.4934,270.6599,269.6214,269.6312,32584.0
2024-09-03 15:00:00,275.24,275.64,274.33,275.54,56804.0,269.6606,270.0525,268.7691,269.9545,56804.0
2024-09-03 15:30:00,275.58,275.81,274.29,275.53,130487.0,269.9937,270.2191,268.7299,269.9447,130487.0
2024-09-04 09:30:00,276.0,278.25,275.11,277.89,106819.0,270.4052,272.6096,269.5333,272.2569,106819.0
2024-09-04 10:00:00,277.73,277.73,275.37,276.22,56839.0,272.1001,272.1001,269.788,270.6208,56839.0
2024-09-04 10:30:00,276.23,276.47,274.84,275.34,33224.0,270.6305,270.8657,269.2687,269.7586,33224.0
2024-09-04 11:00:00,275.39,275.48,274.52,274.94,22825.0,269.8076,269.8958,268.9552,269.3667,22825.0
2024-09-04 11:30:00,274.83,274.94,274.39,274.7,17311.0,269.2589,269.3667,268.8278,269.1316,17311.0
2024-09-04 12:00:00,274.6,274.68,273.95,273.96,29731.0,269.0336,269.112,268.3968,268.4066,29731.0
2024-09-04 12:30:00,274.0,274.83,273.97,274.62,36250.0,268.4458,269.2589,268.4164,269.0532,36250.0
2024-09-04 13:00:00,274.61,274.65,273.83,273.99,19109.0,269.0434,269.0826,268.2792,268.436,19109.0
2024-09-04 13:30:00,273.98,274.25,273.67,274.18,17943.0,268.4262,268.6907,268.1224,268.6221,17943.0
2024-09-04 14:00:00,274.21,275.13,274.16,274.65,31075.0,268.6515,269.5528,268.6025,269.0826,31075.0
2024-09-04 14:30:00,274.65,275.08,274.57,274.62,18055.0,269.0826,269.5039,269.0042,269.0532,18055.0
2024-09-04 15:00:00,274.56,274.96,274.24,274.9,27944.0,268.9944,269.3863,268.6809,269.3275,27944.0
2024-09-04 15:30:00,274.83,275.66,274.59,275.13,114129.0,269.2589,270.0721,269.0238,269.5528,114129.0
2024-09-05 09:30:00,274.8,274.94,270.27,271.76,51065.0,269.2295,269.3667,264.7914,266.2512,51065.0
2024-09-05 10:00:00,271.35,272.19,271.22,271.97,31393.0,265.8495,266.6724,265.7221,266.4569,31393.0
2024-09-05 10:30:00,272.0,272.14,270.92,270.92,51839.0,266.4863,266.6235,265.4282,265.4282,51839.0
2024-09-05 11:00:00,270.93,271.06,269.89,269.89,92244.0,265.438,265.5654,264.4191,264.4191,92244.0
2024-09-05 11:30:00,269.91,270.87,269.91,270.67,20915.0,264.4387,265.3792,264.4387,265.1833,20915.0
2024-09-05 12:00:00,270.53,270.78,270.07,270.35,15943.0,265.0461,265.291,264.5954,264.8697,15943.0
2024-09-05 12:30:00,270.33,270.67,270.0,270.07,28525.0,264.8501,265.1833,264.5268,264.5954,28525.0
2024-09-05 13:00:00,270.12,270.42,269.8,269.99,28909.0,264.6444,264.9383,264.3309,264.517,28909.0
2024-09-05 13:30:00,269.99,270.79,269.84,270.52,48932.0,264.517,265.3008,264.3701,265.0363,48932.0
2024-09-05 14:00:00,270.52,271.2,270.33,270.75,50537.0,265.0363,265.7025,264.8501,265.2616,50537.0
2024-09-05 14:30:00,270.78,270.93,270.15,270.18,51905.0,265.291,265.438,264.6738,264.7032,51905.0
2024-09-05 15:00:00,270.16,270.16,269.02,269.48,41828.0,264.6836,264.6836,263.5667,264.0174,41828.0
2024-09-05 15:30:00,269.51,270.27,269.39,270.2,153949.0,264.0468,264.7914,263.9292,264.7228,153949.0
2024-09-06 09:30:00,271.04,271.49,269.99,270.78,166768.0,265.5458,265.9866,264.517,265.291,166768.0
2024-09-06 10:00:00,270.69,270.9,268.78,269.35,66810.0,265.2029,265.4086,263.3316,263.89,66810.0
2024-09-06 10:30:00,269.35,269.72,268.26,268.65,38510.0,263.89,264.2525,262.8221,263.2042,38510.0
2024-09-06 11:00:00,268.65,269.78,267.79,268.55,63585.0,263.2042,264.3113,262.3616,263.1062,63585.0
2024-09-06 11:30:00,268.43,269.27,268.43,268.88,28696.0,262.9887,263.8116,262.9887,263.4295,28696.0
2024-09-06 12:00:00,268.88,269.32,268.81,269.05,21137.0,263.4295,263.8606,263.361,263.5961,21137.0
2024-09-06 12:30:00,269.07,269.72,268.75,268.99,35142.0,263.6157,264.2525,263.3022,263.5373,35142.0
2024-09-06 13:00:00,268.79,269.73,268.68,269.23,21222.0,263.3414,264.2623,263.2336,263.7724,21222.0
2024-09-06 13:30:00,269.21,269.89,268.92,269.76,26351.0,263.7529,264.4191,263.4687,264.2917,26351.0
2024-09-06 14:00:00,269.77,269.77,269.24,269.53,18016.0,264.3015,264.3015,263.7822,264.0664,18016.0
2024-09-06 14:30:00,269.63,269.73,269.25,269.59,22070.0,264.1643,264.2623,263.792,264.1251,22070.0
2024-09-06 15:00:00,269.59,270.09,269.5,269.78,64541.0,264.1251,264.615,264.037,264.3113,64541.0
2024-09-06 15:30:00,269.64,270.1,269.13,269.56,127358.0,264.1741,264.6248,263.6745,264.0958,127358.0
2024-09-09 09:30:00,269.7,273.37,269.7,272.63,88416.0,264.2329,267.8285,264.2329,267.1035,88416.0
2024-09-09 10:00:00,272.69,273.75,272.3,273.5,34037.0,267.1623,268.2008,266.7802,267.9559,34037.0
2024-09-09 10:30:00,273.5,274.38,273.14,273.83,32753.0,267.9559,268.8181,267.6032,268.2792,32753.0
2024-09-09 11:00:00,273.89,274.22,273.17,273.68,26107.0,268.338,268.6613,267.6326,268.1322,26107.0
2024-09-09 11:30:00,273.68,274.56,273.68,274.24,32402.0,268.1322,268.9944,268.1322,268.6809,32402.0
2024-09-09 12:00:00,274.2,275.14,274.13,275.11,36340.0,268.6417,269.5626,268.5731,269.5333,36340.0
2024-09-09 12:30:00,275.19,276.01,275.11,275.95,41693.0,269.6116,270.415,269.5333,270.3562,41693.0
2024-09-09 13:00:00,275.96,276.05,275.56,275.92,32430.0,270.366,270.4542,269.9741,270.3268,32430.0
2024-09-09 13:30:00,275.89,276.13,275.5,275.57,27486.0,270.2974,270.5326,269.9153,269.9839,27486.0
2024-09-09 14:00:00,275.6,275.99,275.27,275.79,39635.0,270.0133,270.3954,269.69,270.1995,39635.0
2024-09-09 14:30:00,275.73,275.87,275.42,275.47,42154.0,270.1407,270.2778,269.837,269.886,42154.0
2024-09-09 15:00:00,275.47,275.62,275.12,275.62,33900.0,269.886,270.0329,269.5431,270.0329,33900.0
2024-09-09 15:30:00,275.54,276.07,275.43,275.53,133000.0,269.9545,270.4738,269.8468,269.9447,133000.0
2024-09-10 09:30:00,276.63,277.26,275.72,276.11,83952.0,271.0224,271.6397,270.1309,270.513,83952.0
2024-09-10 10:00:00,276.04,276.61,275.47,276.4,38499.0,270.4444,271.0028,269.886,270.7971,38499.0
2024-09-10 10:30:00,276.41,277.27,276.23,276.84,24312.0,270.8069,271.6495,270.6305,271.2282,24312.0
2024-09-10 11:00:00,276.84,277.51,276.67,277.51,16926.0,271.2282,271.8846,271.0616,271.8846,16926.0
2024-09-10 11:30:00,277.44,277.57,276.75,276.76,20427.0,271.816,271.9434,271.14,271.1498,20427.0
2024-09-10 12:00:00,276.62,276.8,275.92,276.17,14026.0,271.0126,271.189,270.3268,270.5718,14026.0
2024-09-10 12:30:00,276.09,277.13,276.09,276.95,13922.0,270.4934,271.5123,270.4934,271.336,13922.0
2024-09-10 13:00:00,276.88,277.76,276.88,277.74,12838.0,271.2674,272.1295,271.2674,272.1099,12838.0
2024-09-10 13:30:00,277.59,278.05,277.36,277.72,17356.0,271.963,272.4137,271.7376,272.0903,17356.0
2024-09-10 14:00:00,277.7,278.09,277.63,277.98,12633.0,272.0708,272.4528,272.0022,272.3451,12633.0
2024-09-10 14:30:00,277.92,278.64,277.65,278.51,29241.0,272.2863,272.9917,272.0218,272.8643,29241.0
2024-09-10 15:00:00,278.58,278.94,278.38,278.8,23082.0,272.9329,273.2856,272.737,273.1485,23082.0
2024-09-10 15:30:00,278.73,279.58,278.44,279.23,104901.0,273.0799,273.9126,272.7958,273.5697,104901.0
2024-09-11 09:30:00,277.31,277.31,273.34,274.02,47375.0,271.6887,271.6887,267.7991,268.4653,47375.0
2024-09-11 10:00:00,274.01,274.01,271.09,271.27,54692.0,268.4556,268.4556,265.5947,265.7711,54692.0
2024-09-11 10:30:00,271.25,271.59,270.71,271.03,25571.0,265.7515,266.0846,265.2224,265.536,25571.0
2024-09-11 11:00:00,271.04,272.79,270.74,272.79,31993.0,265.5458,267.2603,265.2518,267.2603,31993.0
2024-09-11 11:30:00,272.75,274.2,272.58,273.61,34097.0,267.2211,268.6417,267.0545,268.0637,34097.0
2024-09-11 12:00:00,273.98,275.18,273.98,274.25,24770.0,268.4262,269.6018,268.4262,268.6907,24770.0
2024-09-11 12:30:00,274.45,275.07,274.25,274.88,13243.0,268.8866,269.4941,268.6907,269.3079,13243.0
2024-09-11 13:00:00,274.88,275.55,274.88,275.08,16831.0,269.3079,269.9643,269.3079,269.5039,16831.0
2024-09-11 13:30:00,275.16,275.93,275.14,275.81,14491.0,269.5822,270.3366,269.5626,270.2191,14491.0
2024-09-11 14:00:00,275.86,276.33,275.6,276.33,32764.0,270.2681,270.7285,270.0133,270.7285,32764.0
2024-09-11 14:30:00,276.18,277.06,276.18,276.58,19710.0,270.5816,271.4437,270.5816,270.9735,19710.0
2024-09-11 15:00:00,276.67,277.08,276.4,276.86,49456.0,271.0616,271.4633,270.7971,271.2478,49456.0
2024-09-11 15:30:00,276.98,277.85,276.41,277.47,112703.0,271.3653,272.2177,270.8069,271.8454,112703.0
2024-09-12 09:30:00,277.58,278.04,274.72,274.93,80913.0,271.9532,272.4039,269.1512,269.3569,80913.0
2024-09-12 10:00:00,274.51,275.24,274.12,274.48,50053.0,268.9454,269.6606,268.5633,268.916,50053.0
2024-09-12 10:30:00,274.52,275.14,273.9,274.35,31504.0,268.9552,269.5626,268.3478,268.7887,31504.0
2024-09-12 11:00:00,274.34,275.66,274.29,275.66,49700.0,268.7789,270.0721,268.7299,270.0721,49700.0
2024-09-12 11:30:00,275.33,275.92,275.32,275.71,13350.0,269.7488,270.3268,269.739,270.1211,13350.0
2024-09-12 12:00:00,275.8,276.0,275.49,275.74,10339.0,270.2093,270.4052,269.9056,270.1505,10339.0
2024-09-12 12:30:00,275.73,276.7,275.7,276.7,24146.0,270.1407,271.091,270.1113,271.091,24146.0
2024-09-12 13:00:00,276.66,277.16,276.61,277.01,14455.0,271.0518,271.5417,271.0028,271.3947,14455.0
2024-09-12 13:30:00,277.03,277.75,277.0,277.75,17859.0,271.4143,272.1197,271.3849,272.1197,17859.0
2024-09-12 14:00:00,277.74,278.15,277.74,277.89,20526.0,272.1099,272.5116,272.1099,272.2569,20526.0
2024-09-12 14:30:00,278.05,278.3,277.21,277.72,22129.0,272.4137,272.6586,271.5907,272.0903,22129.0
2024-09-12 15:00:00,277.65,278.36,277.57,278.17,16482.0,272.0218,272.7174,271.9434,272.5312,16482.0
2024-09-12 15:30:00,278.17,279.01,278.05,278.46,148872.0,272.5312,273.3542,272.4137,272.8153,148872.0
2024-09-13 09:30:00,276.9,278.0,275.83,277.29,60138.0,272.6556,273.7387,271.602,273.0396,60138.0
2024-09-13 10:00:00,277.07,278.34,276.9,277.76,39415.0,272.823,274.0735,272.6556,273.5024,39415.0
2024-09-13 10:30:00,277.86,278.14,277.35,277.67,23769.0,273.6009,273.8766,273.0987,273.4138,23769.0
2024-09-13 11:00:00,277.69,277.79,277.24,277.55,32816.0,273.4335,273.5319,272.9904,273.2956,32816.0
2024-09-13 11:30:00,277.6,278.64,277.56,278.51,15879.0,273.3448,274.3689,273.3055,274.2409,15879.0
2024-09-13 12:00:00,278.52,278.68,277.4,277.44,22809.0,274.2507,274.4083,273.1479,273.1873,22809.0
2024-09-13 12:30:00,277.44,278.17,277.34,278.17,15648.0,273.1873,273.9061,273.0888,273.9061,15648.0
2024-09-13 13:00:00,278.11,278.53,277.97,278.37,31745.0,273.847,274.2606,273.7092,274.103,31745.0
2024-09-13 13:30:00,278.34,278.52,278.16,278.34,22787.0,274.0735,274.2507,273.8963,274.0735,22787.0
2024-09-13 14:00:00,278.21,278.29,277.41,277.49,14051.0,273.9455,274.0243,273.1578,273.2365,14051.0
2024-09-13 14:30:00,277.39,277.6,277.16,277.39,18373.0,273.1381,273.3448,272.9116,273.1381,18373.0
2024-09-13 15:00:00,277.31,277.61,277.26,277.53,18064.0,273.0593,273.3547,273.0101,273.2759,18064.0
2024-09-13 15:30:00,277.55,278.2,277.25,277.5,114672.0,273.2956,273.9356,273.0002,273.2464,114672.0
2024-09-16 09:30:00,279.03,279.78,277.99,279.45,51062.0,274.7529,275.4914,273.7289,275.1665,51062.0
2024-09-16 10:00:00,279.3,279.41,277.22,277.46,27700.0,275.0188,275.1271,272.9707,273.207,27700.0
2024-09-16 10:30:00,277.31,277.59,277.03,277.34,22659.0,273.0593,273.335,272.7836,273.0888,22659.0
2024-09-16 11:00:00,277.36,277.57,276.97,276.99,25220.0,273.1085,273.3153,272.7245,272.7442,25220.0
2024-09-16 11:30:00,276.97,277.54,276.97,277.45,31121.0,272.7245,273.2858,272.7245,273.1971,31121.0
2024-09-16 12:00:00,277.45,277.55,277.01,277.55,33248.0,273.1971,273.2956,272.7639,273.2956,33248.0
2024-09-16 12:30:00,277.54,278.14,277.36,278.13,19464.0,273.2858,273.8766,273.1085,273.8667,19464.0
2024-09-16 13:00:00,278.22,278.49,277.99,278.23,22992.0,273.9553,274.2212,273.7289,273.9652,22992.0
2024-09-16 13:30:00,278.29,278.75,278.28,278.69,15308.0,274.0243,274.4772,274.0144,274.4181,15308.0
2024-09-16 14:00:00,278.63,278.76,278.42,278.75,21912.0,274.3591,274.4871,274.1523,274.4772,21912.0
2024-09-16 14:30:00,278.73,278.97,278.6,278.97,16928.0,274.4575,274.6938,274.3295,274.6938,16928.0
2024-09-16 15:00:00,278.88,278.88,278.33,278.58,14948.0,274.6052,274.6052,274.0637,274.3098,14948.0
2024-09-16 15:30:00,278.56,278.96,278.37,278.5,119449.0,274.2901,274.684,274.103,274.231,119449.0
2024-09-17 09:30:00,278.07,279.67,278.07,279.49,59906.0,273.8076,275.3831,273.8076,275.2059,59906.0
2024-09-17 10:00:00,279.43,281.54,279.43,280.51,54618.0,275.1468,277.2245,275.1468,276.2102,54618.0
2024-09-17 10:30:00,280.61,280.76,279.68,279.72,32096.0,276.3087,276.4564,275.393,275.4323,32096.0
2024-09-17 11:00:00,279.74,280.44,279.57,280.15,34359.0,275.452,276.1413,275.2846,275.8558,34359.0
2024-09-17 11:30:00,280.06,280.66,280.02,280.55,37721.0,275.7671,276.3579,275.7277,276.2496,37721.0
2024-09-17 12:00:00,280.44,280.44,279.84,280.09,20802.0,276.1413,276.1413,275.5505,275.7967,20802.0
2024-09-17 12:30:00,280.01,280.01,279.17,279.36,23463.0,275.7179,275.7179,274.8908,275.0779,23463.0
2024-09-17 13:00:00,279.36,280.11,279.09,280.05,16571.0,275.0779,275.8164,274.812,275.7573,16571.0
2024-09-17 13:30:00,280.07,280.25,279.49,280.0,21533.0,275.777,275.9542,275.2059,275.7081,21533.0
2024-09-17 14:00:00,279.89,280.41,279.89,280.09,15558.0,275.5997,276.1118,275.5997,275.7967,15558.0
2024-09-17 14:30:00,279.98,280.5,279.98,280.13,22829.0,275.6884,276.2004,275.6884,275.8361,22829.0
2024-09-17 15:00:00,280.12,280.12,279.13,279.4,24743.0,275.8262,275.8262,274.8514,275.1173,24743.0
2024-09-17 15:30:00,279.39,279.69,279.05,279.46,78437.0,275.1074,275.4028,274.7726,275.1763,78437.0
2024-09-18 09:30:00,279.45,279.62,277.6,278.57,63954.0,275.1665,275.3339,273.3448,274.3,63954.0
2024-09-18 10:00:00,278.57,279.63,278.49,278.86,21100.0,274.3,275.3437,274.2212,274.5855,21100.0
2024-09-18 10:30:00,278.7,278.83,278.33,278.51,35367.0,274.428,274.556,274.0637,274.2409,35367.0
2024-09-18 11:00:00,278.5,279.37,278.5,279.17,17556.0,274.231,275.0877,274.231,274.8908,17556.0
2024-09-18 11:30:00,279.17,279.6,278.99,279.53,16491.0,274.8908,275.3142,274.7135,275.2453,16491.0
2024-09-18 12:00:00,279.52,279.89,279.07,279.79,15683.0,275.2354,275.5997,274.7923,275.5013,15683.0
2024-09-18 12:30:00,279.73,280.02,279.25,279.96,41440.0,275.4422,275.7277,274.9696,275.6687,41440.0
2024-09-18 13:00:00,279.8,280.1,279.31,279.44,14215.0,275.5111,275.8065,275.0286,275.1566,14215.0
2024-09-18 13:30:00,279.47,279.92,278.85,278.85,15173.0,275.1862,275.6293,274.5757,274.5757,15173.0
2024-09-18 14:00:00,278.59,281.14,278.26,278.5,24736.0,274.3197,276.8306,273.9947,274.231,24736.0
2024-09-18 14:30:00,278.57,278.76,275.95,276.58,40687.0,274.3,274.4871,271.7201,272.3405,40687.0
2024-09-18 15:00:00,276.55,277.73,275.86,277.38,32284.0,272.3109,273.4729,271.6315,273.1282,32284.0
2024-09-18 15:30:00,277.17,277.27,275.43,275.83,118978.0,272.9214,273.0199,271.2081,271.602,118978.0
2024-09-19 09:30:00,279.43,279.71,278.02,278.3,85125.0,275.1468,275.4225,273.7584,274.0341,85125.0
2024-09-19 10:00:00,278.29,278.33,276.58,277.68,28672.0,274.0243,274.0637,272.3405,273.4236,28672.0
2024-09-19 10:30:00,277.77,278.47,276.69,276.92,17551.0,273.5122,274.2015,272.4488,272.6753,17551.0
2024-09-19 11:00:00,276.95,277.72,276.87,277.21,20985.0,272.7048,273.463,272.626,272.9608,20985.0
2024-09-19 11:30:00,277.3,277.31,276.71,277.04,18191.0,273.0494,273.0593,272.4685,272.7934,18191.0
2024-09-19 12:00:00,277.22,278.04,277.22,277.85,13023.0,272.9707,273.7781,272.9707,273.591,13023.0
2024-09-19 12:30:00,277.91,278.0,276.73,276.73,17353.0,273.6501,273.7387,272.4882,272.4882,17353.0
2024-09-19 13:00:00,276.69,277.03,276.56,276.56,35772.0,272.4488,272.7836,272.3208,272.3208,35772.0
2024-09-19 13:30:00,276.66,277.46,276.51,277.28,44946.0,272.4193,273.207,272.2716,273.0297,44946.0
2024-09-19 14:00:00,277.27,278.22,277.2,277.8,36924.0,273.0199,273.9553,272.951,273.5418,36924.0
2024-09-19 14:30:00,277.84,278.03,277.38,277.68,22310.0,273.5812,273.7683,273.1282,273.4236,22310.0
2024-09-19 15:00:00,277.67,277.97,277.1,277.1,33021.0,273.4138,273.7092,272.8525,272.8525,33021.0
2024-09-19 15:30:00,277.1,277.85,276.92,277.69,163266.0,272.8525,273.591,272.6753,273.4335,163266.0
2024-09-20 09:30:00,276.38,278.01,275.17,275.3,372301.0,272.1435,273.7486,270.9521,271.0801,372301.0
2024-09-20 10:00:00,275.3,276.08,274.3,275.17,51766.0,271.0801,271.8481,270.0954,270.9521,51766.0
2024-09-20 10:30:00,275.48,275.74,274.75,275.13,46533.0,271.2573,271.5134,270.5385,270.9127,46533.0
2024-09-20 11:00:00,275.13,275.22,274.5,275.03,23679.0,270.9127,271.0013,270.2924,270.8142,23679.0
2024-09-20 11:30:00,274.94,275.23,274.79,274.96,35056.0,270.7256,271.0112,270.5779,270.7453,35056.0
2024-09-20 12:00:00,274.96,276.55,274.93,276.43,29710.0,270.7453,272.3109,270.7158,272.1928,29710.0
2024-09-20 12:30:00,276.54,276.73,276.11,276.32,11893.0,272.3011,272.4882,271.8777,272.0845,11893.0
2024-09-20 13:00:00,276.25,276.87,276.12,276.87,21755.0,272.0155,272.626,271.8875,272.626,21755.0
2024-09-20 13:30:00,276.95,277.14,276.45,276.66,15461.0,272.7048,272.8919,272.2125,272.4193,15461.0
2024-09-20 14:00:00,276.69,276.74,275.52,275.53,27351.0,272.4488,272.498,271.2967,271.3066,27351.0
2024-09-20 14:30:00,275.53,275.53,274.81,275.31,35793.0,271.3066,271.3066,270.5976,271.0899,35793.0
2024-09-20 15:00:00,275.28,275.57,274.96,275.05,38532.0,271.0604,271.346,270.7453,270.8339,38532.0
2024-09-20 15:30:00,275.05,276.53,274.86,276.46,119983.0,270.8339,272.2912,270.6468,272.2223,119983.0
2024-09-23 09:30:00,276.88,277.21,275.27,275.42,39120.0,272.6359,272.9608,271.0506,271.1983,39120.0
2024-09-23 10:00:00,275.33,276.73,275.33,276.73,25958.0,271.1096,272.4882,271.1096,272.4882,25958.0
2024-09-23 10:30:00,276.56,277.13,276.39,276.91,15866.0,272.3208,272.882,272.1534,272.6654,15866.0
2024-09-23 11:00:00,277.05,277.21,276.25,277.06,33220.0,272.8033,272.9608,272.0155,272.8131,33220.0
2024-09-23 11:30:00,277.34,277.65,276.88,277.1,9099.0,273.0888,273.3941,272.6359,272.8525,9099.0
2024-09-23 12:00:00,277.05,277.66,276.88,277.55,3973.0,272.8033,273.4039,272.6359,273.2956,3973.0
2024-09-23 12:30:00,277.57,277.61,276.96,277.22,18434.0,273.3153,273.3547,272.7147,272.9707,18434.0
2024-09-23 13:00:00,277.0,277.12,276.66,277.12,16658.0,272.754,272.8722,272.4193,272.8722,16658.0
2024-09-23 13:30:00,277.03,277.25,276.83,276.97,14237.0,272.7836,273.0002,272.5866,272.7245,14237.0
2024-09-23 14:00:00,276.97,277.13,276.81,276.93,14507.0,272.7245,272.882,272.567,272.6851,14507.0
2024-09-23 14:30:00,276.96,277.22,276.88,277.12,17835.0,272.7147,272.9707,272.6359,272.8722,17835.0
2024-09-23 15:00:00,277.03,277.51,277.02,277.34,29119.0,272.7836,273.2562,272.7737,273.0888,29119.0
2024-09-23 15:30:00,277.28,277.84,277.27,277.58,76458.0,273.0297,273.5812,273.0199,273.3252,76458.0
2024-09-24 09:30:00,277.31,277.46,275.0,276.27,46952.0,273.0593,273.207,270.7847,272.0352,46952.0
2024-09-24 10:00:00,276.12,276.5,275.57,276.14,31294.0,271.8875,272.2617,271.346,271.9072,31294.0
2024-09-24 10:30:00,276.16,277.96,276.16,277.41,45715.0,271.9269,273.6993,271.9269,273.1578,45715.0
2024-09-24 11:00:00,277.67,277.67,276.94,276.95,24262.0,273.4138,273.4138,272.695,272.7048,24262.0
2024-09-24 11:30:00,276.89,277.07,276.29,276.89,21371.0,272.6457,272.823,272.0549,272.6457,21371.0
2024-09-24 12:00:00,276.92,277.35,276.6,276.91,23494.0,272.6753,273.0987,272.3602,272.6654,23494.0
2024-09-24 12:30:00,276.92,277.28,276.91,277.03,9893.0,272.6753,273.0297,272.6654,272.7836,9893.0
2024-09-24 13:00:00,277.03,277.11,276.71,276.87,13445.0,272.7836,272.8624,272.4685,272.626,13445.0
2024-09-24 13:30:00,276.88,276.99,276.52,276.58,11475.0,272.6359,272.7442,272.2814,272.3405,11475.0
2024-09-24 14:00:00,276.58,276.63,276.14,276.18,16687.0,272.3405,272.3897,271.9072,271.9466,16687.0
2024-09-24 14:30:00,276.14,276.2,275.67,275.82,25672.0,271.9072,271.9663,271.4444,271.5921,25672.0
2024-09-24 15:00:00,275.82,275.97,275.45,275.5,33916.0,271.5921,271.7398,271.2278,271.277,33916.0
2024-09-24 15:30:00,275.54,276.73,275.39,276.64,119322.0,271.3164,272.4882,271.1687,272.3996,119322.0
2024-09-25 09:30:00,276.36,276.99,275.76,275.94,62969.0,272.1239,272.7442,271.533,271.7103,62969.0
2024-09-25 10:00:00,275.75,276.6,275.74,276.34,28663.0,271.5232,272.3602,271.5134,272.1042,28663.0
2024-09-25 10:30:00,276.3,276.39,275.8,276.08,23705.0,272.0648,272.1534,271.5724,271.8481,23705.0
2024-09-25 11:00:00,276.02,276.42,275.69,276.42,26657.0,271.7891,272.1829,271.4641,272.1829,26657.0
2024-09-25 11:30:00,276.41,276.55,275.86,276.48,16227.0,272.1731,272.3109,271.6315,272.242,16227.0
2024-09-25 12:00:00,276.42,276.45,276.1,276.18,13002.0,272.1829,272.2125,271.8678,271.9466,13002.0
2024-09-25 12:30:00,276.07,276.26,275.79,276.0,20085.0,271.8383,272.0254,271.5626,271.7694,20085.0
2024-09-25 13:00:00,275.97,276.07,275.65,275.85,11443.0,271.7398,271.8383,271.4247,271.6217,11443.0
2024-09-25 13:30:00,275.92,276.45,275.66,276.32,18109.0,271.6906,272.2125,271.4346,272.0845,18109.0
2024-09-25 14:00:00,276.32,276.36,275.9,276.19,21546.0,272.0845,272.1239,271.6709,271.9565,21546.0
2024-09-25 14:30:00,276.2,276.25,275.78,275.78,19757.0,271.9663,272.0155,271.5527,271.5527,19757.0
2024-09-25 15:00:00,275.77,275.88,275.54,275.62,19853.0,271.5429,271.6512,271.3164,271.3952,19853.0
2024-09-25 15:30:00,275.6,275.79,274.96,275.25,91532.0,271.3755,271.5626,270.7453,271.0309,91532.0
2024-09-26 09:30:00,275.92,276.76,274.32,274.81,53431.0,271.6906,272.5177,270.1151,270.5976,53431.0
2024-09-26 10:00:00,275.16,275.38,273.84,274.4,41743.0,270.9422,271.1589,269.6425,270.1939,41743.0
2024-09-26 10:30:00,274.24,276.18,274.13,276.12,31057.0,270.0363,271.9466,269.928,271.8875,31057.0
2024-09-26 11:00:00,276.12,276.25,275.24,275.42,25579.0,271.8875,272.0155,271.021,271.1983,25579.0
2024-09-26 11:30:00,275.23,275.39,274.27,275.04,18424.0,271.0112,271.1687,270.0659,270.8241,18424.0
2024-09-26 12:00:00,275.05,275.2,274.52,274.88,27355.0,270.8339,270.9816,270.3121,270.6665,27355.0
2024-09-26 12:30:00,274.73,275.04,274.5,274.67,12091.0,270.5188,270.8241,270.2924,270.4598,12091.0
2024-09-26 13:00:00,274.72,274.97,274.36,274.69,23988.0,270.509,270.7552,270.1545,270.4794,23988.0
2024-09-26 13:30:00,274.81,274.93,274.54,274.54,17235.0,270.5976,270.7158,270.3317,270.3317,17235.0
2024-09-26 14:00:00,274.66,275.17,274.34,274.47,28899.0,270.4499,270.9521,270.1348,270.2628,28899.0
2024-09-26 14:30:00,274.45,274.49,273.63,274.23,40204.0,270.2431,270.2825,269.4357,270.0265,40204.0
2024-09-26 15:00:00,274.31,275.21,273.76,273.96,106359.0,270.1053,270.9915,269.5637,269.7606,106359.0
2024-09-26 15:30:00,274.07,274.64,273.67,274.35,119404.0,269.869,270.4302,269.4751,270.1447,119404.0
2024-09-27 09:30:00,274.8,276.21,274.12,274.54,41311.0,270.5878,271.9762,269.9182,270.3317,41311.0
2024-09-27 10:00:00,274.88,275.85,274.67,275.59,66186.0,270.6665,271.6217,270.4598,271.3657,66186.0
2024-09-27 10:30:00,275.62,275.83,274.8,275.49,36740.0,271.3952,271.602,270.5878,271.2672,36740.0
2024-09-27 11:00:00,275.34,275.63,274.85,275.36,32360.0,271.1195,271.405,270.637,271.1392,32360.0
2024-09-27 11:30:00,275.55,275.55,274.46,274.77,18048.0,271.3263,271.3263,270.253,270.5582,18048.0
2024-09-27 12:00:00,274.54,274.78,273.82,273.94,23142.0,270.3317,270.5681,269.6228,269.7409,23142.0
2024-09-27 12:30:00,274.13,274.13,273.78,273.8,12686.0,269.928,269.928,269.5834,269.6031,12686.0
2024-09-27 13:00:00,273.88,274.19,273.62,273.93,21329.0,269.6819,269.9871,269.4259,269.7311,21329.0
2024-09-27 13:30:00,273.93,274.06,273.69,274.0,21359.0,269.7311,269.8591,269.4948,269.8,21359.0
2024-09-27 14:00:00,274.03,274.05,273.51,273.76,18845.0,269.8296,269.8493,269.3175,269.5637,18845.0
2024-09-27 14:30:00,273.76,273.97,273.39,273.91,30920.0,269.5637,269.7705,269.1994,269.7114,30920.0
2024-09-27 15:00:00,273.97,274.09,273.6,273.72,26678.0,269.7705,269.8886,269.4062,269.5243,26678.0
2024-09-27 15:30:00,273.65,273.8,272.71,272.88,165349.0,269.4554,269.6031,268.5298,268.6972,165349.0
2024-09-30 09:30:00,273.68,274.27,272.18,273.36,64728.0,269.4849,270.0659,268.0079,269.1698,64728.0
2024-09-30 10:00:00,273.64,274.94,273.59,274.6,36067.0,269.4455,270.7256,269.3963,270.3908,36067.0
2024-09-30 10:30:00,274.56,275.25,274.56,275.09,20603.0,270.3514,271.0309,270.3514,270.8733,20603.0
2024-09-30 11:00:00,275.07,275.21,274.26,274.26,28991.0,270.8536,270.9915,270.056,270.056,28991.0
2024-09-30 11:30:00,274.23,274.93,274.22,274.66,20116.0,270.0265,270.7158,270.0167,270.4499,20116.0
2024-09-30 12:00:00,274.74,275.66,274.62,275.59,40532.0,270.5287,271.4346,270.4105,271.3657,40532.0
2024-09-30 12:30:00,275.59,275.67,274.98,275.35,34783.0,271.3657,271.4444,270.765,271.1293,34783.0
2024-09-30 13:00:00,275.31,275.75,275.25,275.32,28249.0,271.0899,271.5232,271.0309,271.0998,28249.0
2024-09-30 13:30:00,275.33,275.56,275.06,275.37,26421.0,271.1096,271.3361,270.8438,271.149,26421.0
2024-09-30 14:00:00,275.31,275.32,274.16,274.6,39557.0,271.0899,271.0998,269.9576,270.3908,39557.0
2024-09-30 14:30:00,274.52,275.44,274.31,275.11,34860.0,270.3121,271.218,270.1053,270.893,34860.0
2024-09-30 15:00:00,275.05,275.37,274.76,275.24,59599.0,270.8339,271.149,270.5484,271.021,59599.0
2024-09-30 15:30:00,275.24,277.04,275.2,276.76,291263.0,271.021,272.7934,270.9816,272.5177,291263.0
2024-10-01 09:30:00,278.18,278.6,273.45,276.32,112314.0,273.916,274.3295,269.2585,272.0845,112314.0
2024-10-01 10:00:00,276.15,278.42,275.77,277.32,97675.0,271.9171,274.1523,271.5429,273.0691,97675.0
2024-10-01 10:30:00,277.5,278.74,277.17,277.9,63247.0,273.2464,274.4674,272.9214,273.6402,63247.0
2024-10-01 11:00:00,277.76,278.11,277.38,278.1,31597.0,273.5024,273.847,273.1282,273.8372,31597.0
2024-10-01 11:30:00,278.05,279.87,277.83,279.81,49923.0,273.7879,275.58,273.5713,275.521,49923.0
2024-10-01 12:00:00,279.69,280.49,279.4,280.15,88332.0,275.4028,276.1905,275.1173,275.8558,88332.0
2024-10-01 12:30:00,280.09,280.26,279.38,280.11,47897.0,275.7967,275.9641,275.0976,275.8164,47897.0
2024-10-01 13:00:00,279.98,280.23,279.45,279.82,37816.0,275.6884,275.9345,275.1665,275.5308,37816.0
2024-10-01 13:30:00,279.81,280.93,279.66,280.63,46974.0,275.521,276.6238,275.3733,276.3284,46974.0
2024-10-01 14:00:00,280.8,281.0,280.19,280.91,21727.0,276.4958,276.6927,275.8951,276.6041,21727.0
2024-10-01 14:30:00,280.86,281.18,280.5,280.72,34753.0,276.5549,276.87,276.2004,276.417,34753.0
2024-10-01 15:00:00,280.73,280.92,280.19,280.75,51827.0,276.4269,276.614,275.8951,276.4466,51827.0
2024-10-01 15:30:00,280.74,280.81,279.76,280.15,144199.0,276.4367,276.5056,275.4717,275.8558,144199.0
2024-10-02 09:30:00,279.65,282.02,278.68,281.08,59872.0,275.3634,277.6971,274.4083,276.7715,59872.0
2024-10-02 10:00:00,281.06,281.35,279.48,280.39,30769.0,276.7518,277.0374,275.196,276.0921,30769.0
2024-10-02 10:30:00,280.46,281.81,280.42,281.66,21676.0,276.161,277.4903,276.1216,277.3426,21676.0
2024-10-02 11:00:00,281.67,281.92,281.34,281.79,20830.0,277.3525,277.5986,277.0275,277.4706,20830.0
2024-10-02 11:30:00,281.79,281.87,281.26,281.33,16683.0,277.4706,277.5494,276.9487,277.0177,16683.0
2024-10-02 12:00:00,281.35,281.64,280.8,281.3,23920.0,277.0374,277.3229,276.4958,276.9881,23920.0
2024-10-02 12:30:00,281.3,281.4,280.97,281.21,23250.0,276.9881,277.0866,276.6632,276.8995,23250.0
2024-10-02 13:00:00,281.35,281.78,281.28,281.75,9382.0,277.0374,277.4608,276.9684,277.4312,9382.0
2024-10-02 13:30:00,281.63,282.34,281.62,282.29,15419.0,277.3131,278.0122,277.3032,277.963,15419.0
2024-10-02 14:00:00,282.29,282.78,282.1,282.36,25695.0,277.963,278.4454,277.7759,278.0319,25695.0
2024-10-02 14:30:00,282.42,283.14,282.36,282.99,20770.0,278.091,278.7999,278.0319,278.6522,20770.0
2024-10-02 15:00:00,283.0,283.37,282.85,283.28,37302.0,278.6621,279.0264,278.5144,278.9378,37302.0
2024-10-02 15:30:00,283.2,283.76,282.72,283.59,161553.0,278.859,279.4104,278.3864,279.243,161553.0
2024-10-03 09:30:00,282.79,284.13,282.11,284.1,54967.0,278.4553,279.7747,277.7857,279.7452,54967.0
2024-10-03 10:00:00,284.11,284.96,283.61,284.3,50749.0,279.7551,280.592,279.2627,279.9421,50749.0
2024-10-03 10:30:00,284.19,285.56,283.77,284.74,73044.0,279.8338,281.1828,279.4203,280.3754,73044.0
2024-10-03 11:00:00,284.74,285.28,284.36,284.51,37404.0,280.3754,280.9071,280.0012,280.1489,37404.0
2024-10-03 11:30:00,284.55,285.55,284.53,285.33,45112.0,280.1883,281.173,280.1686,280.9564,45112.0
2024-10-03 12:00:00,285.45,285.67,285.11,285.2,17806.0,281.0745,281.2911,280.7397,280.8283,17806.0
2024-10-03 12:30:00,285.13,285.21,284.27,284.54,15715.0,280.7594,280.8382,279.9126,280.1785,15715.0
2024-10-03 13:00:00,284.42,284.46,283.36,283.77,16706.0,280.0603,280.0997,279.0166,279.4203,16706.0
2024-10-03 13:30:00,283.78,284.13,283.42,283.94,18307.0,279.4301,279.7747,279.0756,279.5877,18307.0
2024-10-03 14:00:00,283.99,284.28,283.7,283.79,20112.0,279.6369,279.9225,279.3513,279.44,20112.0
2024-10-03 14:30:00,283.81,284.62,283.64,284.23,23655.0,279.4597,280.2572,279.2923,279.8732,23655.0
2024-10-03 15:00:00,284.19,284.57,283.88,284.05,58452.0,279.8338,280.208,279.5286,279.696,58452.0
2024-10-03 15:30:00,284.05,284.8,283.83,284.74,180482.0,279.696,280.4345,279.4793,280.3754,180482.0
2024-10-04 09:30:00,285.35,286.3,283.6,283.92,52405.0,280.976,281.9115,279.2529,279.568,52405.0
2024-10-04 10:00:00,283.89,285.52,283.89,284.13,32031.0,279.5384,281.1434,279.5384,279.7747,32031.0
2024-10-04 10:30:00,284.13,284.48,283.1,283.73,18668.0,279.7747,280.1194,278.7605,279.3809,18668.0
2024-10-04 11:00:00,283.69,283.99,282.66,283.03,16400.0,279.3415,279.6369,278.3273,278.6916,16400.0
2024-10-04 11:30:00,283.09,284.07,282.94,284.07,27538.0,278.7507,279.7157,278.603,279.7157,27538.0
2024-10-04 12:00:00,284.13,284.4,283.56,283.56,15313.0,279.7747,280.0406,279.2135,279.2135,15313.0
2024-10-04 12:30:00,283.67,284.86,283.54,284.52,16839.0,279.3218,280.4936,279.1938,280.1588,16839.0
2024-10-04 13:00:00,284.42,284.65,284.14,284.15,31670.0,280.0603,280.2868,279.7846,279.7944,31670.0
2024-10-04 13:30:00,284.24,284.59,283.79,284.25,22706.0,279.8831,280.2277,279.44,279.8929,22706.0
2024-10-04 14:00:00,284.3,284.48,283.83,284.39,14444.0,279.9421,280.1194,279.4793,280.0308,14444.0
2024-10-04 14:30:00,284.4,284.77,284.26,284.63,19107.0,280.0406,280.4049,279.9028,280.2671,19107.0
2024-10-04 15:00:00,284.63,284.96,284.49,284.88,34350.0,280.2671,280.592,280.1292,280.5133,34350.0
2024-10-04 15:30:00,284.88,285.44,284.49,285.05,110248.0,280.5133,281.0647,280.1292,280.6806,110248.0
2024-10-07 09:30:00,283.56,284.74,283.2,284.26,32479.0,279.2135,280.3754,278.859,279.9028,32479.0
2024-10-07 10:00:00,284.35,284.56,283.67,284.21,15489.0,279.9914,280.1982,279.3218,279.8535,15489.0
2024-10-07 10:30:00,284.25,284.92,283.81,283.81,14793.0,279.8929,280.5526,279.4597,279.4597,14793.0
2024-10-07 11:00:00,283.81,284.02,283.13,283.13,52636.0,279.4597,279.6664,278.7901,278.7901,52636.0
2024-10-07 11:30:00,283.3,283.86,282.96,283.16,8803.0,278.9575,279.5089,278.6227,278.8196,8803.0
2024-10-07 12:00:00,283.02,283.43,282.91,283.4,5566.0,278.6818,279.0855,278.5735,279.0559,5566.0
2024-10-07 12:30:00,283.37,283.37,282.89,283.03,5060.0,279.0264,279.0264,278.5538,278.6916,5060.0
2024-10-07 13:00:00,283.11,283.12,282.44,282.86,10973.0,278.7704,278.7802,278.1107,278.5242,10973.0
2024-10-07 13:30:00,282.75,283.07,282.57,282.62,7643.0,278.4159,278.731,278.2387,278.2879,7643.0
2024-10-07 14:00:00,282.6,282.61,282.16,282.29,33816.0,278.2682,278.278,277.8349,277.963,33816.0
2024-10-07 14:30:00,282.25,282.27,281.27,281.5,12559.0,277.9236,277.9433,276.9586,277.1851,12559.0
2024-10-07 15:00:00,281.64,281.97,281.36,281.82,22607.0,277.3229,277.6479,277.0472,277.5002,22607.0
2024-10-07 15:30:00,281.84,282.25,281.33,282.22,93503.0,277.5199,277.9236,277.0177,277.894,93503.0
2024-10-08 09:30:00,283.41,283.9,282.12,282.7,60969.0,279.0658,279.5483,277.7956,278.3667,60969.0
2024-10-08 10:00:00,282.69,283.27,282.25,282.38,37262.0,278.3568,278.9279,277.9236,278.0516,37262.0
2024-10-08 10:30:00,282.44,282.99,281.99,282.36,28400.0,278.1107,278.6522,277.6676,278.0319,28400.0
2024-10-08 11:00:00,282.23,283.11,282.23,283.11,16912.0,277.9039,278.7704,277.9039,278.7704,16912.0
2024-10-08 11:30:00,283.16,283.46,283.07,283.28,11392.0,278.8196,279.115,278.731,278.9378,11392.0
2024-10-08 12:00:00,283.5,283.95,283.36,283.9,8090.0,279.1544,279.5975,279.0166,279.5483,8090.0
2024-10-08 12:30:00,283.97,284.71,283.9,284.71,12398.0,279.6172,280.3459,279.5483,280.3459,12398.0
2024-10-08 13:00:00,284.7,284.7,284.07,284.24,14732.0,280.336,280.336,279.7157,279.8831,14732.0
2024-10-08 13:30:00,284.21,284.57,284.09,284.55,12518.0,279.8535,280.208,279.7354,280.1883,12518.0
2024-10-08 14:00:00,284.65,284.99,284.58,284.59,12510.0,280.2868,280.6216,280.2179,280.2277,12510.0
2024-10-08 14:30:00,284.64,285.57,284.64,285.57,17242.0,280.2769,281.1927,280.2769,281.1927,17242.0
2024-10-08 15:00:00,285.41,285.92,285.24,285.66,32728.0,281.0351,281.5373,280.8677,281.2813,32728.0
2024-10-08 15:30:00,285.68,286.11,285.41,285.41,115899.0,281.301,281.7244,281.0351,281.0351,115899.0
2024-10-09 09:30:00,285.83,286.95,284.59,286.81,60099.0,281.4487,282.5515,280.2277,282.4137,60099.0
2024-10-09 10:00:00,286.9,287.3,286.06,286.43,32837.0,282.5023,282.8962,281.6752,282.0395,32837.0
2024-10-09 10:30:00,286.48,286.57,285.93,286.18,36222.0,282.0887,282.1773,281.5472,281.7933,36222.0
2024-10-09 11:00:00,286.09,287.32,286.01,286.98,32705.0,281.7047,282.9159,281.6259,282.5811,32705.0
2024-10-09 11:30:00,287.05,288.3,287.04,287.89,24343.0,282.65,283.8808,282.6401,283.4771,24343.0
2024-10-09 12:00:00,287.85,287.93,286.61,286.62,61655.0,283.4377,283.5165,282.2167,282.2266,61655.0
2024-10-09 12:30:00,286.71,287.0,286.22,286.39,27571.0,282.3152,282.6008,281.8327,282.0001,27571.0
2024-10-09 13:00:00,286.42,286.51,285.92,286.38,46592.0,282.0296,282.1183,281.5373,281.9903,46592.0
2024-10-09 13:30:00,286.32,287.11,286.26,286.57,24798.0,281.9312,282.7091,281.8721,282.1773,24798.0
2024-10-09 14:00:00,286.61,286.72,286.14,286.38,13769.0,282.2167,282.325,281.7539,281.9903,13769.0
2024-10-09 14:30:00,286.26,286.65,286.11,286.5,14463.0,281.8721,282.2561,281.7244,282.1084,14463.0
2024-10-09 15:00:00,286.49,286.94,286.39,286.86,15848.0,282.0986,282.5417,282.0001,282.4629,15848.0
2024-10-09 15:30:00,286.81,288.0,286.53,287.71,74730.0,282.4137,283.5854,282.138,283.2999,74730.0
2024-10-10 09:30:00,287.5,287.59,286.3,286.77,38875.0,283.0931,283.1817,281.9115,282.3743,38875.0
2024-10-10 10:00:00,286.57,287.27,286.34,286.43,16106.0,282.1773,282.8666,281.9509,282.0395,16106.0
2024-10-10 10:30:00,286.54,287.1,286.11,286.3,12398.0,282.1478,282.6992,281.7244,281.9115,12398.0
2024-10-10 11:00:00,286.31,287.01,286.25,286.77,18665.0,281.9213,282.6106,281.8623,282.3743,18665.0
2024-10-10 11:30:00,286.77,286.94,286.17,286.19,13196.0,282.3743,282.5417,281.7835,281.8032,13196.0
2024-10-10 12:00:00,286.31,286.99,286.07,286.76,40318.0,281.9213,282.5909,281.685,282.3644,40318.0
2024-10-10 12:30:00,286.95,286.95,285.9,286.12,15297.0,282.5515,282.5515,281.5176,281.7342,15297.0
2024-10-10 13:00:00,286.24,286.4,285.72,286.21,17008.0,281.8524,282.01,281.3404,281.8229,17008.0
2024-10-10 13:30:00,286.3,286.87,286.23,286.78,33949.0,281.9115,282.4728,281.8426,282.3841,33949.0
2024-10-10 14:00:00,286.72,286.76,286.44,286.44,12008.0,282.325,282.3644,282.0493,282.0493,12008.0
2024-10-10 14:30:00,286.44,286.69,286.22,286.55,21880.0,282.0493,282.2955,281.8327,282.1577,21880.0
2024-10-10 15:00:00,286.54,286.65,286.28,286.44,26608.0,282.1478,282.2561,281.8918,282.0493,26608.0
2024-10-10 15:30:00,286.47,287.19,286.43,286.93,72502.0,282.0789,282.7878,282.0395,282.5318,72502.0
2024-10-11 09:30:00,286.94,288.5,286.66,287.42,27468.0,282.5417,284.0778,282.266,283.0143,27468.0
2024-10-11 10:00:00,287.29,288.16,287.01,288.16,16971.0,282.8863,283.743,282.6106,283.743,16971.0
2024-10-11 10:30:00,288.17,288.36,287.79,287.94,19755.0,283.7528,283.9399,283.3786,283.5263,19755.0
2024-10-11 11:00:00,287.92,287.92,287.38,287.54,12669.0,283.5067,283.5067,282.9749,283.1325,12669.0
2024-10-11 11:30:00,287.59,288.09,287.45,288.02,13567.0,283.1817,283.674,283.0439,283.6051,13567.0
2024-10-11 12:00:00,287.89,287.98,286.99,287.05,15027.0,283.4771,283.5657,282.5909,282.65,15027.0
2024-10-11 12:30:00,287.07,287.61,287.07,287.61,12814.0,282.6697,283.2014,282.6697,283.2014,12814.0
2024-10-11 13:00:00,287.56,287.56,287.12,287.31,9101.0,283.1522,283.1522,282.7189,282.906,9101.0
2024-10-11 13:30:00,287.36,287.63,287.27,287.3,15278.0,282.9552,283.2211,282.8666,282.8962,15278.0
2024-10-11 14:00:00,287.3,287.75,287.3,287.47,17322.0,282.8962,283.3393,282.8962,283.0636,17322.0
2024-10-11 14:30:00,287.47,287.58,287.11,287.38,16666.0,283.0636,283.1719,282.7091,282.9749,16666.0
2024-10-11 15:00:00,287.37,287.88,287.32,287.74,20218.0,282.9651,283.4673,282.9159,283.3294,20218.0
2024-10-11 15:30:00,287.71,288.43,287.64,288.37,101800.0,283.2999,284.0088,283.2309,283.9498,101800.0
2024-10-14 09:30:00,288.99,289.38,288.43,289.26,37116.0,284.5603,284.9443,284.0088,284.8261,37116.0
2024-10-14 10:00:00,289.11,290.55,289.11,289.9,26539.0,284.6784,286.0963,284.6784,285.4563,26539.0
2024-10-14 10:30:00,289.94,290.49,289.63,289.63,12751.0,285.4957,286.0373,285.1904,285.1904,12751.0
2024-10-14 11:00:00,289.63,290.23,289.48,290.06,31422.0,285.1904,285.7812,285.0427,285.6139,31422.0
2024-10-14 11:30:00,290.01,290.71,290.01,290.71,11046.0,285.5646,286.2539,285.5646,286.2539,11046.0
2024-10-14 12:00:00,290.66,290.89,290.56,290.59,13491.0,286.2047,286.4311,286.1062,286.1357,13491.0
2024-10-14 12:30:00,290.63,291.27,290.62,291.19,18458.0,286.1751,286.8053,286.1653,286.7265,18458.0
2024-10-14 13:00:00,291.19,291.31,290.8,290.8,15128.0,286.7265,286.8447,286.3425,286.3425,15128.0
2024-10-14 13:30:00,290.81,290.9,290.5,290.9,9560.0,286.3524,286.441,286.0471,286.441,9560.0
2024-10-14 14:00:00,290.9,291.3,290.8,291.29,17730.0,286.441,286.8348,286.3425,286.825,17730.0
2024-10-14 14:30:00,291.33,291.45,290.85,290.89,21515.0,286.8644,286.9825,286.3917,286.4311,21515.0
2024-10-14 15:00:00,290.91,291.19,290.75,291.04,29357.0,286.4508,286.7265,286.2933,286.5788,29357.0
2024-10-14 15:30:00,291.04,291.77,290.92,291.09,108152.0,286.5788,287.2976,286.4607,286.6281,108152.0
2024-10-15 09:30:00,291.7,292.25,290.28,291.85,53728.0,287.2287,287.7703,285.8305,287.3764,53728.0
2024-10-15 10:00:00,291.75,293.49,291.04,293.29,31824.0,287.2779,288.9913,286.5788,288.7943,31824.0
2024-10-15 10:30:00,293.26,294.18,292.4,292.55,29736.0,288.7648,289.6707,287.918,288.0657,29736.0
2024-10-15 11:00:00,292.5,292.65,291.88,292.03,45476.0,288.0165,288.1642,287.406,287.5537,45476.0
2024-10-15 11:30:00,292.06,292.37,291.48,291.74,17968.0,287.5832,287.8884,287.0121,287.2681,17968.0
2024-10-15 12:00:00,291.65,292.36,291.65,292.3,20243.0,287.1795,287.8786,287.1795,287.8195,20243.0
2024-10-15 12:30:00,292.27,292.6,292.19,292.6,13642.0,287.79,288.1149,287.7112,288.1149,13642.0
2024-10-15 13:00:00,292.55,292.6,292.18,292.31,20354.0,288.0657,288.1149,287.7014,287.8294,20354.0
2024-10-15 13:30:00,292.32,292.72,291.93,291.93,17951.0,287.8392,288.2331,287.4552,287.4552,17951.0
2024-10-15 14:00:00,291.92,291.92,290.36,290.36,32907.0,287.4453,287.4453,285.9093,285.9093,32907.0
2024-10-15 14:30:00,290.44,290.67,290.18,290.45,164569.0,285.988,286.2145,285.732,285.9979,164569.0
2024-10-15 15:00:00,290.47,290.68,289.94,290.21,110540.0,286.0176,286.2243,285.4957,285.7616,110540.0
2024-10-15 15:30:00,290.22,290.61,289.89,290.15,164609.0,285.7714,286.1554,285.4465,285.7025,164609.0
2024-10-16 09:30:00,289.11,290.37,287.79,290.24,37944.0,284.6784,285.9191,283.3786,285.7911,37944.0
2024-10-16 10:00:00,290.37,290.82,290.0,290.18,17133.0,285.9191,286.3622,285.5548,285.732,17133.0
2024-10-16 10:30:00,290.18,290.4,289.59,289.74,26545.0,285.732,285.9486,285.1511,285.2988,26545.0
2024-10-16 11:00:00,289.75,289.95,289.24,289.74,19281.0,285.3086,285.5055,284.8064,285.2988,19281.0
2024-10-16 11:30:00,289.82,290.5,289.72,289.94,12898.0,285.3775,286.0471,285.2791,285.4957,12898.0
2024-10-16 12:00:00,289.85,289.93,289.42,289.81,20202.0,285.4071,285.4858,284.9837,285.3677,20202.0
2024-10-16 12:30:00,289.8,290.37,289.79,290.31,11665.0,285.3578,285.9191,285.348,285.86,11665.0
2024-10-16 13:00:00,290.37,290.51,289.61,289.88,14040.0,285.9191,286.057,285.1708,285.4366,14040.0
2024-10-16 13:30:00,289.81,289.83,289.41,289.77,28509.0,285.3677,285.3874,284.9738,285.3283,28509.0
2024-10-16 14:00:00,289.73,291.06,289.61,290.81,38326.0,285.2889,286.5985,285.1708,286.3524,38326.0
2024-10-16 14:30:00,290.89,290.95,290.18,290.57,23857.0,286.4311,286.4902,285.732,286.116,23857.0
2024-10-16 15:00:00,290.45,290.61,290.15,290.28,20130.0,285.9979,286.1554,285.7025,285.8305,20130.0
2024-10-16 15:30:00,290.27,291.16,290.22,290.81,85526.0,285.8206,286.697,285.7714,286.3524,85526.0
2024-10-17 09:30:00,292.04,292.83,290.17,290.97,31999.0,287.5635,288.3414,285.7222,286.5099,31999.0
2024-10-17 10:00:00,291.05,291.24,289.98,290.99,17004.0,286.5887,286.7758,285.5351,286.5296,17004.0
2024-10-17 10:30:00,291.06,291.53,290.88,291.25,30039.0,286.5985,287.0613,286.4213,286.7856,30039.0
2024-10-17 11:00:00,291.25,291.82,290.57,291.37,38990.0,286.7856,287.3469,286.116,286.9038,38990.0
2024-10-17 11:30:00,291.37,291.92,291.11,291.9,30331.0,286.9038,287.4453,286.6478,287.4256,30331.0
2024-10-17 12:00:00,291.94,292.64,291.87,292.54,30710.0,287.465,288.1543,287.3961,288.0558,30710.0
2024-10-17 12:30:00,292.43,292.43,291.34,291.46,21285.0,287.9475,287.9475,286.8742,286.9924,21285.0
2024-10-17 13:00:00,291.43,291.67,290.93,290.93,17078.0,286.9629,287.1992,286.4705,286.4705,17078.0
2024-10-17 13:30:00,290.99,291.41,290.9,291.36,13078.0,286.5296,286.9432,286.441,286.8939,13078.0
2024-10-17 14:00:00,291.36,291.4,290.75,290.89,36840.0,286.8939,286.9333,286.2933,286.4311,36840.0
2024-10-17 14:30:00,290.92,291.55,290.91,291.47,17701.0,286.4607,287.081,286.4508,287.0022,17701.0
2024-10-17 15:00:00,291.56,291.56,291.07,291.29,16691.0,287.0909,287.0909,286.6084,286.825,16691.0
2024-10-17 15:30:00,291.26,292.24,291.2,292.02,72362.0,286.7955,287.7604,286.7364,287.5438,72362.0
2024-10-18 09:30:00,292.57,292.59,290.24,291.3,178725.0,288.0854,288.1051,285.7911,286.8348,178725.0
2024-10-18 10:00:00,291.11,291.7,290.62,291.56,21591.0,286.6478,287.2287,286.1653,287.0909,21591.0
2024-10-18 10:30:00,291.78,292.65,291.62,292.15,8330.0,287.3075,288.1642,287.1499,287.6718,8330.0
2024-10-18 11:00:00,292.12,292.67,292.02,292.48,12547.0,287.6423,288.1838,287.5438,287.9968,12547.0
2024-10-18 11:30:00,292.53,292.58,291.99,292.0,8494.0,288.046,288.0952,287.5143,287.5241,8494.0
2024-10-18 12:00:00,292.09,292.44,292.03,292.43,8844.0,287.6127,287.9574,287.5537,287.9475,8844.0
2024-10-18 12:30:00,292.42,292.72,292.05,292.51,16357.0,287.9377,288.2331,287.5733,288.0263,16357.0
2024-10-18 13:00:00,292.51,292.76,292.39,292.61,10260.0,288.0263,288.2725,287.9081,288.1248,10260.0
2024-10-18 13:30:00,292.55,292.65,291.94,291.98,15030.0,288.0657,288.1642,287.465,287.5044,15030.0
2024-10-18 14:00:00,291.96,292.64,291.57,292.43,17158.0,287.4847,288.1543,287.1007,287.9475,17158.0
2024-10-18 14:30:00,292.43,292.51,292.03,292.14,9826.0,287.9475,288.0263,287.5537,287.662,9826.0
2024-10-18 15:00:00,292.07,292.07,291.44,291.46,31236.0,287.593,287.593,286.9727,286.9924,31236.0
2024-10-18 15:30:00,291.43,292.41,291.25,292.3,129719.0,286.9629,287.9278,286.7856,287.8195,129719.0
2024-10-21 09:30:00,291.83,291.99,290.52,290.67,39526.0,287.3567,287.5143,286.0668,286.2145,39526.0
2024-10-21 10:00:00,290.5,291.3,290.48,290.67,20508.0,286.0471,286.8348,286.0274,286.2145,20508.0
2024-10-21 10:30:00,290.67,291.37,290.09,290.28,17665.0,286.2145,286.9038,285.6434,285.8305,17665.0
2024-10-21 11:00:00,290.36,290.36,289.25,289.32,26106.0,285.9093,285.9093,284.8163,284.8852,26106.0
2024-10-21 11:30:00,289.32,290.49,289.17,290.34,18899.0,284.8852,286.0373,284.7375,285.8896,18899.0
2024-10-21 12:00:00,290.52,290.6,290.09,290.6,10285.0,286.0668,286.1456,285.6434,286.1456,10285.0
2024-10-21 12:30:00,290.54,291.15,290.38,291.15,9343.0,286.0865,286.6871,285.9289,286.6871,9343.0
2024-10-21 13:00:00,291.2,291.2,290.9,290.99,8248.0,286.7364,286.7364,286.441,286.5296,8248.0
2024-10-21 13:30:00,290.99,291.07,290.67,291.04,15597.0,286.5296,286.6084,286.2145,286.5788,15597.0
2024-10-21 14:00:00,290.9,291.13,290.8,290.97,13651.0,286.441,286.6675,286.3425,286.5099,13651.0
2024-10-21 14:30:00,290.97,291.04,290.62,290.69,14157.0,286.5099,286.5788,286.1653,286.2342,14157.0
2024-10-21 15:00:00,290.72,291.21,290.57,290.93,17196.0,286.2637,286.7462,286.116,286.4705,17196.0
2024-10-21 15:30:00,290.89,291.01,290.46,291.0,90359.0,286.4311,286.5493,286.0077,286.5394,90359.0
2024-10-22 09:30:00,290.15,290.15,288.51,289.17,33808.0,285.7025,285.7025,284.0876,284.7375,33808.0
2024-10-22 10:00:00,289.19,289.52,288.41,289.48,32597.0,284.7572,285.0821,283.9891,285.0427,32597.0
2024-10-22 10:30:00,289.37,290.28,289.0,290.16,13079.0,284.9344,285.8305,284.5701,285.7123,13079.0
2024-10-22 11:00:00,290.15,290.87,289.93,290.87,19485.0,285.7025,286.4114,285.4858,286.4114,19485.0
2024-10-22 11:30:00,290.85,291.33,290.84,290.92,29802.0,286.3917,286.8644,286.3819,286.4607,29802.0
2024-10-22 12:00:00,290.89,291.3,290.62,291.11,19064.0,286.4311,286.8348,286.1653,286.6478,19064.0
2024-10-22 12:30:00,291.2,291.2,290.69,290.91,12553.0,286.7364,286.7364,286.2342,286.4508,12553.0
2024-10-22 13:00:00,291.19,291.27,290.82,291.27,8362.0,286.7265,286.8053,286.3622,286.8053,8362.0
2024-10-22 13:30:00,291.24,291.51,290.85,291.51,15755.0,286.7758,287.0416,286.3917,287.0416,15755.0
2024-10-22 14:00:00,291.44,291.68,291.24,291.44,11952.0,286.9727,287.209,286.7758,286.9727,11952.0
2024-10-22 14:30:00,291.48,291.48,291.06,291.12,8184.0,287.0121,287.0121,286.5985,286.6576,8184.0
2024-10-22 15:00:00,291.15,291.59,291.15,291.29,11676.0,286.6871,287.1204,286.6871,286.825,11676.0
2024-10-22 15:30:00,291.29,291.78,291.21,291.41,66408.0,286.825,287.3075,286.7462,286.9432,66408.0
2024-10-23 09:30:00,289.72,291.37,289.36,291.23,41052.0,285.2791,286.9038,284.9246,286.7659,41052.0
2024-10-23 10:00:00,291.16,292.44,290.47,290.66,31105.0,286.697,287.9574,286.0176,286.2047,31105.0
2024-10-23 10:30:00,290.56,290.82,290.09,290.1,52147.0,286.1062,286.3622,285.6434,285.6532,52147.0
2024-10-23 11:00:00,290.09,290.22,289.5,289.88,43440.0,285.6434,285.7714,285.0624,285.4366,43440.0
2024-10-23 11:30:00,289.8,291.18,289.62,291.04,48982.0,285.3578,286.7167,285.1806,286.5788,48982.0
2024-10-23 12:00:00,290.83,291.15,290.46,290.65,19321.0,286.372,286.6871,286.0077,286.1948,19321.0
2024-10-23 12:30:00,290.54,291.07,290.28,290.62,12303.0,286.0865,286.6084,285.8305,286.1653,12303.0
2024-10-23 13:00:00,290.55,290.71,290.13,290.25,15512.0,286.0963,286.2539,285.6828,285.8009,15512.0
2024-10-23 13:30:00,290.25,290.44,290.0,290.1,14201.0,285.8009,285.988,285.5548,285.6532,14201.0
2024-10-23 14:00:00,290.12,290.12,289.54,290.05,19614.0,285.6729,285.6729,285.1018,285.604,19614.0
2024-10-23 14:30:00,289.92,290.37,289.83,290.17,17290.0,285.476,285.9191,285.3874,285.7222,17290.0
2024-10-23 15:00:00,290.17,290.4,289.98,290.16,37010.0,285.7222,285.9486,285.5351,285.7123,37010.0
2024-10-23 15:30:00,290.17,290.38,289.79,290.03,99694.0,285.7222,285.9289,285.348,285.5843,99694.0
2024-10-24 09:30:00,289.6,290.87,288.91,290.41,30376.0,285.1609,286.4114,284.4815,285.9585,30376.0
2024-10-24 10:00:00,290.35,291.01,290.29,290.88,13644.0,285.8994,286.5493,285.8403,286.4213,13644.0
2024-10-24 10:30:00,290.96,291.16,290.18,290.93,7345.0,286.5001,286.697,285.732,286.4705,7345.0
2024-10-24 11:00:00,290.88,291.24,290.48,290.7,21842.0,286.4213,286.7758,286.0274,286.244,21842.0
2024-10-24 11:30:00,290.68,290.68,289.77,290.13,17344.0,286.2243,286.2243,285.3283,285.6828,17344.0
2024-10-24 12:00:00,290.07,290.07,289.38,289.92,27068.0,285.6237,285.6237,284.9443,285.476,27068.0
2024-10-24 12:30:00,289.99,290.18,289.61,289.72,74461.0,285.5449,285.732,285.1708,285.2791,74461.0
2024-10-24 13:00:00,289.74,290.35,289.66,289.68,137743.0,285.2988,285.8994,285.22,285.2397,137743.0
2024-10-24 13:30:00,289.6,290.04,288.91,288.92,83934.0,285.1609,285.5942,284.4815,284.4913,83934.0
2024-10-24 14:00:00,288.91,289.78,288.9,289.57,37608.0,284.4815,285.3381,284.4716,285.1314,37608.0
2024-10-24 14:30:00,289.55,289.59,289.11,289.28,22663.0,285.1117,285.1511,284.6784,284.8458,22663.0
2024-10-24 15:00:00,289.22,289.36,288.76,289.11,32405.0,284.7867,284.9246,284.3338,284.6784,32405.0
2024-10-24 15:30:00,289.01,289.8,288.91,289.5,88002.0,284.5799,285.3578,284.4815,285.0624,88002.0
2024-10-25 09:30:00,290.37,290.75,289.49,290.28,50611.0,285.9191,286.2933,285.0526,285.8305,50611.0
2024-10-25 10:00:00,290.49,290.85,289.61,290.06,27261.0,286.0373,286.3917,285.1708,285.6139,27261.0
2024-10-25 10:30:00,290.25,290.27,289.25,289.34,17071.0,285.8009,285.8206,284.8163,284.9049,17071.0
2024-10-25 11:00:00,289.35,290.11,289.06,289.17,26488.0,284.9147,285.6631,284.6292,284.7375,26488.0
2024-10-25 11:30:00,289.2,289.28,288.7,289.28,13332.0,284.767,284.8458,284.2747,284.8458,13332.0
2024-10-25 12:00:00,289.25,289.68,289.02,289.62,23480.0,284.8163,285.2397,284.5898,285.1806,23480.0
2024-10-25 12:30:00,289.7,289.77,289.38,289.46,7665.0,285.2594,285.3283,284.9443,285.023,7665.0
2024-10-25 13:00:00,289.39,289.49,288.63,289.16,9221.0,284.9541,285.0526,284.2058,284.7276,9221.0
2024-10-25 13:30:00,289.02,289.19,288.23,288.67,8664.0,284.5898,284.7572,283.8119,284.2452,8664.0
2024-10-25 14:00:00,288.67,288.82,288.27,288.82,10689.0,284.2452,284.3929,283.8513,284.3929,10689.0
2024-10-25 14:30:00,288.75,289.1,288.58,288.82,9027.0,284.3239,284.6686,284.1565,284.3929,9027.0
2024-10-25 15:00:00,288.86,288.91,288.32,288.57,18569.0,284.4322,284.4815,283.9005,284.1467,18569.0
2024-10-25 15:30:00,288.53,288.59,287.6,287.96,71644.0,284.1073,284.1664,283.1916,283.546,71644.0
2024-10-28 09:30:00,288.51,289.19,287.88,288.01,51456.0,284.0876,284.7572,283.4673,283.5953,51456.0
2024-10-28 10:00:00,288.03,288.26,287.61,288.06,29258.0,283.615,283.8414,283.2014,283.6445,29258.0
2024-10-28 10:30:00,288.16,288.18,287.61,288.06,24766.0,283.743,283.7627,283.2014,283.6445,24766.0
2024-10-28 11:00:00,288.01,288.5,287.73,287.74,26318.0,283.5953,284.0778,283.3196,283.3294,26318.0
2024-10-28 11:30:00,287.71,287.95,287.4,287.55,26069.0,283.2999,283.5362,282.9946,283.1423,26069.0
2024-10-28 12:00:00,287.55,287.66,287.01,287.06,39295.0,283.1423,283.2506,282.6106,282.6598,39295.0
2024-10-28 12:30:00,287.05,287.18,286.63,286.93,26336.0,282.65,282.778,282.2364,282.5318,26336.0
2024-10-28 13:00:00,286.85,286.96,286.03,286.43,18195.0,282.4531,282.5614,281.6456,282.0395,18195.0
2024-10-28 13:30:00,286.47,286.86,286.38,286.67,13943.0,282.0789,282.4629,281.9903,282.2758,13943.0
2024-10-28 14:00:00,286.68,286.84,286.55,286.58,15327.0,282.2857,282.4432,282.1577,282.1872,15327.0
2024-10-28 14:30:00,286.58,286.9,286.18,286.55,32615.0,282.1872,282.5023,281.7933,282.1577,32615.0
2024-10-28 15:00:00,286.45,287.0,286.45,286.73,23883.0,282.0592,282.6008,282.0592,282.3349,23883.0
2024-10-28 15:30:00,286.72,287.23,286.29,286.55,129143.0,282.325,282.8272,281.9016,282.1577,129143.0
2024-10-29 09:30:00,285.44,286.27,284.39,286.06,115490.0,281.0647,281.8819,280.0308,281.6752,115490.0
2024-10-29 10:00:00,286.06,288.04,285.84,287.07,119653.0,281.6752,283.6248,281.4585,282.6697,119653.0
2024-10-29 10:30:00,287.05,287.78,287.04,287.6,45928.0,282.65,283.3688,282.6401,283.1916,45928.0
2024-10-29 11:00:00,287.56,287.92,286.86,287.85,64210.0,283.1522,283.5067,282.4629,283.4377,64210.0
2024-10-29 11:30:00,287.86,288.77,287.82,288.72,58710.0,283.4476,284.3436,283.4082,284.2944,58710.0
2024-10-29 12:00:00,288.77,289.22,288.71,288.84,44736.0,284.3436,284.7867,284.2845,284.4126,44736.0
2024-10-29 12:30:00,288.8,289.5,288.5,289.5,33993.0,284.3732,285.0624,284.0778,285.0624,33993.0
2024-10-29 13:00:00,289.54,289.66,288.85,288.85,35367.0,285.1018,285.22,284.4224,284.4224,35367.0
2024-10-29 13:30:00,288.86,289.06,288.59,289.03,59932.0,284.4322,284.6292,284.1664,284.5996,59932.0
2024-10-29 14:00:00,288.96,289.11,288.28,288.94,67565.0,284.5307,284.6784,283.8611,284.511,67565.0
2024-10-29 14:30:00,289.04,289.04,288.39,288.55,35747.0,284.6095,284.6095,283.9695,284.127,35747.0
2024-10-29 15:00:00,288.54,288.78,288.29,288.72,56710.0,284.1172,284.3535,283.871,284.2944,56710.0
2024-10-29 15:30:00,288.71,288.73,287.62,287.9,226428.0,284.2845,284.3042,283.2113,283.487,226428.0
2024-10-30 09:30:00,286.2,292.38,285.59,291.59,121746.0,281.813,287.8983,281.2124,287.1204,121746.0
2024-10-30 10:00:00,291.35,291.35,289.25,290.6,64975.0,286.8841,286.8841,284.8163,286.1456,64975.0
2024-10-30 10:30:00,290.49,290.74,289.91,290.18,34743.0,286.0373,286.2834,285.4662,285.732,34743.0
2024-10-30 11:00:00,290.2,290.73,289.84,290.73,59086.0,285.7517,286.2736,285.3972,286.2736,59086.0
2024-10-30 11:30:00,290.73,290.89,290.16,290.89,21287.0,286.2736,286.4311,285.7123,286.4311,21287.0
2024-10-30 12:00:00,290.88,291.53,290.71,291.25,23090.0,286.4213,287.0613,286.2539,286.7856,23090.0
2024-10-30 12:30:00,291.21,291.63,290.82,290.86,25300.0,286.7462,287.1598,286.3622,286.4016,25300.0
2024-10-30 13:00:00,290.86,291.8,290.85,291.51,23079.0,286.4016,287.3272,286.3917,287.0416,23079.0
2024-10-30 13:30:00,291.44,292.05,291.01,291.74,21321.0,286.9727,287.5733,286.5493,287.2681,21321.0
2024-10-30 14:00:00,291.78,292.2,291.59,291.87,27008.0,287.3075,287.7211,287.1204,287.3961,27008.0
2024-10-30 14:30:00,291.77,291.82,291.32,291.73,34509.0,287.2976,287.3469,286.8545,287.2583,34509.0
2024-10-30 15:00:00,291.68,292.37,291.49,292.0,28025.0,287.209,287.8884,287.0219,287.5241,28025.0
2024-10-30 15:30:00,292.02,292.87,291.74,292.86,135808.0,287.5438,288.3808,287.2681,288.3709,135808.0
2024-10-31 09:30:00,291.51,292.54,290.7,291.38,53200.0,287.0416,288.0558,286.244,286.9136,53200.0
2024-10-31 10:00:00,291.37,291.51,289.43,289.72,30601.0,286.9038,287.0416,284.9935,285.2791,30601.0
2024-10-31 10:30:00,289.69,291.25,289.68,290.59,26230.0,285.2495,286.7856,285.2397,286.1357,26230.0
2024-10-31 11:00:00,290.7,290.92,289.91,290.56,33967.0,286.244,286.4607,285.4662,286.1062,33967.0
2024-10-31 11:30:00,290.67,291.27,290.35,291.27,16468.0,286.2145,286.8053,285.8994,286.8053,16468.0
2024-10-31 12:00:00,291.29,291.61,291.01,291.35,27169.0,286.825,287.1401,286.5493,286.8841,27169.0
2024-10-31 12:30:00,291.22,291.27,290.42,291.22,26239.0,286.7561,286.8053,285.9683,286.7561,26239.0
2024-10-31 13:00:00,291.29,291.38,290.34,290.35,16832.0,286.825,286.9136,285.8896,285.8994,16832.0
2024-10-31 13:30:00,290.33,290.82,290.13,290.67,29011.0,285.8797,286.3622,285.6828,286.2145,29011.0
2024-10-31 14:00:00,290.66,291.27,290.66,291.27,42745.0,286.2047,286.8053,286.2047,286.8053,42745.0
2024-10-31 14:30:00,291.27,291.35,290.81,290.9,28961.0,286.8053,286.8841,286.3524,286.441,28961.0
2024-10-31 15:00:00,290.97,291.13,290.23,290.31,52132.0,286.5099,286.6675,285.7812,285.86,52132.0
2024-10-31 15:30:00,290.36,290.58,288.94,289.19,236026.0,285.9093,286.1259,284.511,284.7572,236026.0
2024-11-01 09:30:00,288.01,288.04,285.99,286.93,64990.0,283.5953,283.6248,281.6062,282.5318,64990.0
2024-11-01 10:00:00,286.99,287.89,286.87,287.75,29087.0,282.5909,283.4771,282.4728,283.3393,29087.0
2024-11-01 10:30:00,287.79,288.75,287.7,288.62,24076.0,283.3786,284.3239,283.29,284.1959,24076.0
2024-11-01 11:00:00,288.64,289.35,288.1,289.2,34112.0,284.2156,284.9147,283.6839,284.767,34112.0
2024-11-01 11:30:00,289.21,289.21,288.55,288.81,20428.0,284.7769,284.7769,284.127,284.383,20428.0
2024-11-01 12:00:00,288.89,288.99,288.33,288.76,28218.0,284.4618,284.5603,283.9104,284.3338,28218.0
2024-11-01 12:30:00,288.77,289.37,288.48,288.61,13299.0,284.3436,284.9344,284.0581,284.1861,13299.0
2024-11-01 13:00:00,288.65,288.98,288.46,288.68,16265.0,284.2255,284.5504,284.0384,284.255,16265.0
2024-11-01 13:30:00,288.69,288.69,287.57,287.69,19209.0,284.2649,284.2649,283.162,283.2802,19209.0
2024-11-01 14:00:00,287.57,287.96,287.26,287.85,24010.0,283.162,283.546,282.8568,283.4377,24010.0
2024-11-01 14:30:00,287.72,288.3,287.71,288.21,18215.0,283.3097,283.8808,283.2999,283.7922,18215.0
2024-11-01 15:00:00,288.21,288.48,288.01,288.1,31548.0,283.7922,284.0581,283.5953,283.6839,31548.0
2024-11-01 15:30:00,288.09,288.72,287.79,288.19,113574.0,283.674,284.2944,283.3786,283.7725,113574.0
2024-11-04 09:30:00,290.0,291.78,288.98,291.34,78156.0,285.5548,287.3075,284.5504,286.8742,78156.0
2024-11-04 10:00:00,291.48,292.26,291.17,291.38,39580.0,287.0121,287.7801,286.7068,286.9136,39580.0
2024-11-04 10:30:00,291.44,291.44,290.17,290.2,20197.0,286.9727,286.9727,285.7222,285.7517,20197.0
2024-11-04 11:00:00,290.2,290.75,289.82,290.72,57248.0,285.7517,286.2933,285.3775,286.2637,57248.0
2024-11-04 11:30:00,290.65,290.65,289.3,289.68,11866.0,286.1948,286.1948,284.8655,285.2397,11866.0
2024-11-04 12:00:00,289.63,290.66,289.36,290.66,13124.0,285.1904,286.2047,284.9246,286.2047,13124.0
2024-11-04 12:30:00,290.69,290.96,290.48,290.76,21137.0,286.2342,286.5001,286.0274,286.3031,21137.0
2024-11-04 13:00:00,290.74,290.74,289.61,290.27,43301.0,286.2834,286.2834,285.1708,285.8206,43301.0
2024-11-04 13:30:00,290.26,290.92,290.26,290.36,22392.0,285.8108,286.4607,285.8108,285.9093,22392.0
2024-11-04 14:00:00,290.36,290.63,290.15,290.41,19591.0,285.9093,286.1751,285.7025,285.9585,19591.0
2024-11-04 14:30:00,290.32,290.63,289.96,290.05,21676.0,285.8699,286.1751,285.5154,285.604,21676.0
2024-11-04 15:00:00,289.97,290.08,289.48,289.69,37297.0,285.5252,285.6335,285.0427,285.2495,37297.0
2024-11-04 15:30:00,289.77,290.12,289.54,289.92,123120.0,285.3283,285.6729,285.1018,285.476,123120.0
2024-11-05 09:30:00,289.58,290.88,288.44,290.65,35660.0,285.1412,286.4213,284.0187,286.1948,35660.0
2024-11-05 10:00:00,290.74,291.57,290.41,291.17,14360.0,286.2834,287.1007,285.9585,286.7068,14360.0
2024-11-05 10:30:00,291.31,291.71,291.16,291.31,10817.0,286.8447,287.2386,286.697,286.8447,10817.0
2024-11-05 11:00:00,291.24,291.24,290.15,290.18,20680.0,286.7758,286.7758,285.7025,285.732,20680.0
2024-11-05 11:30:00,290.25,290.71,289.99,290.63,18325.0,285.8009,286.2539,285.5449,286.1751,18325.0
2024-11-05 12:00:00,290.64,291.05,290.56,290.87,10700.0,286.185,286.5887,286.1062,286.4114,10700.0
2024-11-05 12:30:00,290.94,291.26,290.94,291.02,10034.0,286.4804,286.7955,286.4804,286.5591,10034.0
2024-11-05 13:00:00,290.97,291.3,290.64,290.84,9857.0,286.5099,286.8348,286.185,286.3819,9857.0
2024-11-05 13:30:00,290.82,290.99,290.5,290.9,10373.0,286.3622,286.5296,286.0471,286.441,10373.0
2024-11-05 14:00:00,290.83,291.14,290.71,290.75,14566.0,286.372,286.6773,286.2539,286.2933,14566.0
2024-11-05 14:30:00,290.87,291.04,290.67,290.93,8281.0,286.4114,286.5788,286.2145,286.4705,8281.0
2024-11-05 15:00:00,290.83,291.22,290.75,291.05,22987.0,286.372,286.7561,286.2933,286.5887,22987.0
2024-11-05 15:30:00,291.1,291.42,290.71,291.27,86834.0,286.6379,286.953,286.2539,286.8053,86834.0
2024-11-06 09:30:00,299.59,302.48,296.74,302.09,172529.0,294.9978,297.8435,292.1915,297.4595,172529.0
2024-11-06 10:00:00,302.26,303.75,301.88,303.05,108006.0,297.6268,299.094,297.2527,298.4047,108006.0
2024-11-06 10:30:00,302.97,304.43,302.65,302.84,60394.0,298.326,299.7636,298.0109,298.198,60394.0
2024-11-06 11:00:00,302.84,305.26,302.57,305.07,68583.0,298.198,300.5809,297.9321,300.3938,68583.0
2024-11-06 11:30:00,305.17,306.69,305.15,306.27,63744.0,300.4922,301.9889,300.4725,301.5754,63744.0
2024-11-06 12:00:00,306.37,306.45,305.48,305.98,58677.0,301.6738,301.7526,300.7975,301.2898,58677.0
2024-11-06 12:30:00,305.98,306.71,305.5,305.8,64654.0,301.2898,302.0086,300.8172,301.1126,64654.0
2024-11-06 13:00:00,305.79,306.46,305.71,306.01,87199.0,301.1027,301.7625,301.024,301.3194,87199.0
2024-11-06 13:30:00,306.01,306.37,305.45,305.45,54971.0,301.3194,301.6738,300.7679,300.7679,54971.0
2024-11-06 14:00:00,305.54,306.2,305.14,305.41,62193.0,300.8566,301.5065,300.4627,300.7286,62193.0
2024-11-06 14:30:00,305.34,306.12,304.94,305.84,53078.0,300.6596,301.4277,300.2658,301.152,53078.0
2024-11-06 15:00:00,305.84,306.19,305.56,306.02,94896.0,301.152,301.4966,300.8763,301.3292,94896.0
2024-11-06 15:30:00,306.07,306.42,304.87,305.28,301334.0,301.3784,301.7231,300.1968,300.6006,301334.0
2024-11-07 09:30:00,305.0,305.18,303.31,304.12,40839.0,300.3248,300.5021,298.6608,299.4583,40839.0
2024-11-07 10:00:00,304.23,304.59,303.04,303.89,36715.0,299.5666,299.9211,298.3949,299.2319,36715.0
2024-11-07 10:30:00,303.88,304.33,303.59,304.25,29748.0,299.222,299.6651,298.9365,299.5863,29748.0
2024-11-07 11:00:00,304.19,304.83,304.19,304.71,26556.0,299.5273,300.1575,299.5273,300.0393,26556.0
2024-11-07 11:30:00,304.71,305.11,304.35,304.9,10651.0,300.0393,300.4332,299.6848,300.2264,10651.0
2024-11-07 12:00:00,305.14,306.0,305.13,306.0,19197.0,300.4627,301.3095,300.4529,301.3095,19197.0
2024-11-07 12:30:00,306.0,306.19,305.46,305.51,7407.0,301.3095,301.4966,300.7778,300.827,7407.0
2024-11-07 13:00:00,305.61,305.79,305.47,305.79,12404.0,300.9255,301.1027,300.7876,301.1027,12404.0
2024-11-07 13:30:00,305.8,305.86,305.36,305.61,9380.0,301.1126,301.1717,300.6793,300.9255,9380.0
2024-11-07 14:00:00,305.53,305.69,305.15,305.27,35890.0,300.8467,301.0043,300.4725,300.5907,35890.0
2024-11-07 14:30:00,305.28,305.49,304.66,305.19,35760.0,300.6006,300.8073,299.9901,300.5119,35760.0
2024-11-07 15:00:00,305.29,305.77,304.98,305.46,29921.0,300.6104,301.083,300.3052,300.7778,29921.0
2024-11-07 15:30:00,305.51,305.76,304.57,304.88,143041.0,300.827,301.0732,299.9014,300.2067,143041.0
2024-11-08 09:30:00,305.66,306.5,304.12,306.26,31576.0,300.9747,301.8019,299.4583,301.5655,31576.0
2024-11-08 10:00:00,305.99,306.75,305.59,306.18,22049.0,301.2997,302.048,300.9058,301.4868,22049.0
2024-11-08 10:30:00,306.21,306.37,305.73,306.1,13862.0,301.5163,301.6738,301.0437,301.408,13862.0
2024-11-08 11:00:00,306.1,306.33,305.61,306.11,17602.0,301.408,301.6345,300.9255,301.4178,17602.0
2024-11-08 11:30:00,306.17,306.78,305.98,306.54,18917.0,301.4769,302.0776,301.2898,301.8412,18917.0
2024-11-08 12:00:00,306.61,306.79,306.17,306.44,14786.0,301.9102,302.0874,301.4769,301.7428,14786.0
2024-11-08 12:30:00,306.43,306.92,306.36,306.63,17119.0,301.7329,302.2154,301.664,301.9299,17119.0
2024-11-08 13:00:00,306.64,306.92,306.29,306.3,19073.0,301.9397,302.2154,301.5951,301.6049,19073.0
2024-11-08 13:30:00,306.19,306.51,305.73,306.09,17004.0,301.4966,301.8117,301.0437,301.3981,17004.0
2024-11-08 14:00:00,306.13,306.19,305.89,306.01,21426.0,301.4375,301.4966,301.2012,301.3194,21426.0
2024-11-08 14:30:00,306.0,306.23,305.83,305.93,20049.0,301.3095,301.536,301.1421,301.2406,20049.0
2024-11-08 15:00:00,305.9,306.29,304.96,305.26,73549.0,301.2111,301.5951,300.2855,300.5809,73549.0
2024-11-08 15:30:00,305.26,305.87,304.64,304.68,239977.0,300.5809,301.1815,299.9704,300.0098,239977.0
2024-11-11 09:30:00,305.78,307.56,305.13,307.56,45861.0,301.0929,302.8456,300.4529,302.8456,45861.0
2024-11-11 10:00:00,307.72,308.27,307.5,307.74,27122.0,303.0032,303.5447,302.7865,303.0228,27122.0
2024-11-11 10:30:00,307.74,308.41,307.45,308.19,16869.0,303.0228,303.6826,302.7373,303.4659,16869.0
2024-11-11 11:00:00,308.36,308.54,307.53,307.65,18468.0,303.6333,303.8106,302.8161,302.9342,18468.0
2024-11-11 11:30:00,307.7,308.47,307.6,308.36,17472.0,302.9835,303.7417,302.885,303.6333,17472.0
2024-11-11 12:00:00,308.4,308.4,307.86,308.27,16012.0,303.6727,303.6727,303.141,303.5447,16012.0
2024-11-11 12:30:00,308.2,308.24,307.61,307.79,16072.0,303.4758,303.5152,302.8948,303.0721,16072.0
2024-11-11 13:00:00,307.72,307.78,307.1,307.19,9587.0,303.0032,303.0622,302.3927,302.4813,9587.0
2024-11-11 13:30:00,307.18,307.99,306.98,307.74,10398.0,302.4714,303.269,302.2745,303.0228,10398.0
2024-11-11 14:00:00,307.72,307.76,307.35,307.65,17180.0,303.0032,303.0425,302.6388,302.9342,17180.0
2024-11-11 14:30:00,307.71,307.79,307.37,307.63,17483.0,302.9933,303.0721,302.6585,302.9145,17483.0
2024-11-11 15:00:00,307.63,307.74,306.99,307.15,18943.0,302.9145,303.0228,302.2843,302.4419,18943.0
2024-11-11 15:30:00,307.1,307.12,306.36,306.84,95104.0,302.3927,302.4124,301.664,302.1366,95104.0
2024-11-12 09:30:00,307.36,308.47,306.89,307.26,32233.0,302.6487,303.7417,302.1859,302.5502,32233.0
2024-11-12 10:00:00,307.25,308.94,306.83,308.27,76619.0,302.5404,304.2045,302.1268,303.5447,76619.0
2024-11-12 10:30:00,308.38,309.12,308.12,308.72,33030.0,303.653,304.3817,303.397,303.9878,33030.0
2024-11-12 11:00:00,308.75,309.22,308.59,308.62,32076.0,304.0174,304.4802,303.8598,303.8894,32076.0
2024-11-12 11:30:00,308.62,308.62,307.78,308.16,43763.0,303.8894,303.8894,303.0622,303.4364,43763.0
2024-11-12 12:00:00,308.17,308.26,307.51,308.02,24236.0,303.4463,303.5349,302.7964,303.2986,24236.0
2024-11-12 12:30:00,308.01,308.13,307.5,307.59,30835.0,303.2887,303.4069,302.7865,302.8751,30835.0
2024-11-12 13:00:00,307.54,308.17,307.26,307.86,42368.0,302.8259,303.4463,302.5502,303.141,42368.0
2024-11-12 13:30:00,307.86,308.5,307.85,308.4,17001.0,303.141,303.7712,303.1312,303.6727,17001.0
2024-11-12 14:00:00,308.56,309.1,308.56,308.88,20148.0,303.8303,304.362,303.8303,304.1454,20148.0
2024-11-12 14:30:00,308.88,308.98,308.72,308.81,16481.0,304.1454,304.2438,303.9878,304.0764,16481.0
2024-11-12 15:00:00,308.84,308.84,308.42,308.65,29982.0,304.106,304.106,303.6924,303.9189,29982.0
2024-11-12 15:30:00,308.65,309.01,307.71,307.91,214891.0,303.9189,304.2734,302.9933,303.1902,214891.0
2024-11-13 09:30:00,306.7,308.57,306.69,308.3,66730.0,301.9988,303.8401,301.9889,303.5743,66730.0
2024-11-13 10:00:00,308.23,308.68,307.7,308.51,62362.0,303.5053,303.9484,302.9835,303.781,62362.0
2024-11-13 10:30:00,308.29,309.37,308.26,308.81,27753.0,303.5644,304.6279,303.5349,304.0764,27753.0
2024-11-13 11:00:00,308.88,308.98,308.43,308.49,25994.0,304.1454,304.2438,303.7023,303.7614,25994.0
2024-11-13 11:30:00,308.49,308.49,307.09,307.36,25582.0,303.7614,303.7614,302.3828,302.6487,25582.0
2024-11-13 12:00:00,307.32,307.46,306.67,306.68,26551.0,302.6093,302.7471,301.9692,301.9791,26551.0
2024-11-13 12:30:00,306.69,307.82,306.67,307.69,17574.0,301.9889,303.1016,301.9692,302.9736,17574.0
2024-11-13 13:00:00,307.66,307.74,306.84,306.88,13509.0,302.9441,303.0228,302.1366,302.176,13509.0
2024-11-13 13:30:00,306.88,307.59,306.74,307.17,22162.0,302.176,302.8751,302.0382,302.4616,22162.0
2024-11-13 14:00:00,307.19,307.55,307.13,307.28,22401.0,302.4813,302.8358,302.4222,302.5699,22401.0
2024-11-13 14:30:00,307.27,307.42,307.07,307.36,18401.0,302.5601,302.7078,302.3631,302.6487,18401.0
2024-11-13 15:00:00,307.32,307.53,307.05,307.24,24834.0,302.6093,302.8161,302.3434,302.5305,24834.0
2024-11-13 15:30:00,307.22,307.91,307.09,307.49,130260.0,302.5108,303.1902,302.3828,302.7767,130260.0
2024-11-14 09:30:00,307.11,307.72,304.67,305.89,54860.0,302.4025,303.0032,299.9999,301.2012,54860.0
2024-11-14 10:00:00,305.79,305.84,303.61,304.13,32130.0,301.1027,301.152,298.9562,299.4682,32130.0
2024-11-14 10:30:00,304.13,304.46,303.34,303.39,31304.0,299.4682,299.7931,298.6903,298.7395,31304.0
2024-11-14 11:00:00,303.31,303.92,303.09,303.74,27124.0,298.6608,299.2614,298.4441,299.0842,27124.0
2024-11-14 11:30:00,303.81,304.18,302.77,302.79,28980.0,299.1531,299.5174,298.129,298.1487,28980.0
2024-11-14 12:00:00,302.76,302.94,301.88,302.15,33001.0,298.1192,298.2964,297.2527,297.5185,33001.0
2024-11-14 12:30:00,302.12,303.73,301.82,303.57,31375.0,297.489,299.0743,297.1936,298.9168,31375.0
2024-11-14 13:00:00,303.43,304.02,303.22,303.47,22604.0,298.7789,299.3599,298.5721,298.8183,22604.0
2024-11-14 13:30:00,303.34,303.45,302.8,302.86,16449.0,298.6903,298.7986,298.1586,298.2176,16449.0
2024-11-14 14:00:00,302.87,303.65,302.87,303.25,34407.0,298.2275,298.9955,298.2275,298.6017,34407.0
2024-11-14 14:30:00,303.25,303.43,302.89,303.33,41329.0,298.6017,298.7789,298.2472,298.6804,41329.0
2024-11-14 15:00:00,303.31,303.4,302.3,302.31,40270.0,298.6608,298.7494,297.6662,297.6761,40270.0
2024-11-14 15:30:00,302.36,302.54,301.4,302.08,140462.0,297.7253,297.9026,296.78,297.4496,140462.0
2024-11-15 09:30:00,301.93,301.96,299.47,299.59,124750.0,297.3019,297.3314,294.8796,294.9978,124750.0
2024-11-15 10:00:00,299.74,299.81,298.51,298.86,36421.0,295.1455,295.2144,293.9343,294.279,36421.0
2024-11-15 10:30:00,298.77,299.52,298.21,298.59,31729.0,294.1903,294.9288,293.6389,294.0131,31729.0
2024-11-15 11:00:00,298.54,299.18,298.15,298.98,21314.0,293.9639,294.5941,293.5798,294.3971,21314.0
2024-11-15 11:30:00,298.8,298.8,298.0,298.51,15714.0,294.2199,294.2199,293.4321,293.9343,15714.0
2024-11-15 12:00:00,298.49,298.81,298.07,298.2,10713.0,293.9146,294.2297,293.5011,293.6291,10713.0
2024-11-15 12:30:00,298.09,298.13,297.65,298.12,11948.0,293.5208,293.5602,293.0875,293.5503,11948.0
2024-11-15 13:00:00,298.06,298.46,297.98,298.13,18572.0,293.4912,293.8851,293.4125,293.5602,18572.0
2024-11-15 13:30:00,298.06,298.1,297.07,297.49,22467.0,293.4912,293.5306,292.5164,292.93,22467.0
2024-11-15 14:00:00,297.49,298.15,297.45,297.58,20829.0,292.93,293.5798,292.8906,293.0186,20829.0
2024-11-15 14:30:00,297.66,298.63,297.51,297.92,49871.0,293.0974,294.0525,292.9497,293.3534,49871.0
2024-11-15 15:00:00,297.91,298.07,297.28,297.28,39726.0,293.3435,293.5011,292.7232,292.7232,39726.0
2024-11-15 15:30:00,297.36,297.99,297.2,297.64,130475.0,292.802,293.4223,292.6444,293.0777,130475.0
2024-11-18 09:30:00,297.4,298.63,296.95,297.99,61566.0,292.8413,294.0525,292.3982,293.4223,61566.0
2024-11-18 10:00:00,298.02,298.95,297.72,298.12,28812.0,293.4518,294.3676,293.1564,293.5503,28812.0
2024-11-18 10:30:00,298.12,299.02,298.02,298.91,32105.0,293.5503,294.4365,293.4518,294.3282,32105.0
2024-11-18 11:00:00,298.88,299.28,298.79,298.88,19592.0,294.2987,294.6925,294.21,294.2987,19592.0
2024-11-18 11:30:00,298.84,299.61,298.84,299.17,8777.0,294.2593,295.0175,294.2593,294.5842,8777.0
2024-11-18 12:00:00,299.19,299.47,298.93,299.38,7337.0,294.6039,294.8796,294.3479,294.791,7337.0
2024-11-18 12:30:00,299.33,299.82,299.33,299.79,10297.0,294.7418,295.2242,294.7418,295.1947,10297.0
2024-11-18 13:00:00,299.83,299.84,299.31,299.4,8217.0,295.2341,295.2439,294.7221,294.8107,8217.0
2024-11-18 13:30:00,299.4,299.56,298.98,299.23,10297.0,294.8107,294.9682,294.3971,294.6433,10297.0
2024-11-18 14:00:00,299.26,299.36,298.81,298.94,26669.0,294.6728,294.7713,294.2297,294.3577,26669.0
2024-11-18 14:30:00,298.85,299.01,298.57,298.61,30409.0,294.2691,294.4267,293.9934,294.0328,30409.0
2024-11-18 15:00:00,298.65,298.71,297.93,298.02,22078.0,294.0722,294.1313,293.3632,293.4518,22078.0
2024-11-18 15:30:00,297.98,298.09,297.47,297.92,117429.0,293.4125,293.5208,292.9103,293.3534,117429.0
2024-11-19 09:30:00,296.53,297.42,295.06,296.39,63462.0,291.9847,292.861,290.5372,291.8468,63462.0
2024-11-19 10:00:00,296.32,296.76,295.68,295.87,46502.0,291.7779,292.2112,291.1477,291.3348,46502.0
2024-11-19 10:30:00,295.9,296.42,295.5,296.22,45672.0,291.3643,291.8764,290.9705,291.6794,45672.0
2024-11-19 11:00:00,296.23,297.22,296.15,296.75,91891.0,291.6893,292.6641,291.6105,292.2013,91891.0
2024-11-19 11:30:00,296.75,297.45,296.32,297.26,85556.0,292.2013,292.8906,291.7779,292.7035,85556.0
2024-11-19 12:00:00,297.36,297.57,297.0,297.23,25631.0,292.802,293.0087,292.4475,292.6739,25631.0
2024-11-19 12:30:00,297.3,297.84,297.19,297.77,11310.0,292.7429,293.2746,292.6346,293.2057,11310.0
2024-11-19 13:00:00,297.69,298.41,297.62,298.36,49395.0,293.1269,293.8359,293.058,293.7866,49395.0
2024-11-19 13:30:00,298.36,299.04,298.19,298.91,39285.0,293.7866,294.4562,293.6192,294.3282,39285.0
2024-11-19 14:00:00,298.97,299.09,298.64,298.67,31479.0,294.3873,294.5054,294.0623,294.0919,31479.0
2024-11-19 14:30:00,298.67,298.67,297.76,298.15,65921.0,294.0919,294.0919,293.1958,293.5798,65921.0
2024-11-19 15:00:00,298.15,298.15,296.91,297.5,35958.0,293.5798,293.5798,292.3589,292.9398,35958.0
2024-11-19 15:30:00,297.53,298.31,297.41,297.51,120341.0,292.9693,293.7374,292.8512,292.9497,120341.0
2024-11-20 09:30:00,296.48,297.12,295.15,296.24,50452.0,291.9354,292.5656,290.6258,291.6991,50452.0
2024-11-20 10:00:00,296.13,297.08,295.85,296.58,42179.0,291.5908,292.5262,291.3151,292.0339,42179.0
2024-11-20 10:30:00,296.58,297.48,296.58,297.23,33631.0,292.0339,292.9201,292.0339,292.6739,33631.0
2024-11-20 11:00:00,297.28,297.66,296.96,297.4,40403.0,292.7232,293.0974,292.4081,292.8413,40403.0
2024-11-20 11:30:00,297.44,298.6,297.21,298.26,53004.0,292.8807,294.0229,292.6543,293.6882,53004.0
2024-11-20 12:00:00,298.32,298.49,297.86,298.18,25096.0,293.7472,293.9146,293.2943,293.6094,25096.0
2024-11-20 12:30:00,298.18,299.13,298.16,298.97,47510.0,293.6094,294.5448,293.5897,294.3873,47510.0
2024-11-20 13:00:00,299.05,299.84,298.96,299.51,58902.0,294.4661,295.2439,294.3774,294.919,58902.0
2024-11-20 13:30:00,299.51,299.72,299.0,299.16,59212.0,294.919,295.1258,294.4168,294.5744,59212.0
2024-11-20 14:00:00,299.12,299.3,298.75,299.12,36377.0,294.535,294.7122,294.1706,294.535,36377.0
2024-11-20 14:30:00,299.11,299.74,299.05,299.44,40347.0,294.5251,295.1455,294.4661,294.8501,40347.0
2024-11-20 15:00:00,299.44,299.93,299.27,299.91,31419.0,294.8501,295.3326,294.6827,295.3129,31419.0
2024-11-20 15:30:00,299.92,300.62,298.53,298.57,260480.0,295.3227,296.012,293.954,293.9934,260480.0
2024-11-21 09:30:00,300.21,301.0,298.81,299.36,108177.0,295.6083,296.3862,294.2297,294.7713,108177.0
2024-11-21 10:00:00,299.16,301.31,299.16,300.88,248066.0,294.5744,296.6914,294.5744,296.268,248066.0
2024-11-21 10:30:00,300.82,302.81,300.76,302.63,25905.0,296.2089,298.1684,296.1498,297.9912,25905.0
2024-11-21 11:00:00,302.63,302.95,302.2,302.37,32094.0,297.9912,298.3063,297.5678,297.7352,32094.0
2024-11-21 11:30:00,302.37,302.63,302.3,302.61,31817.0,297.7352,297.9912,297.6662,297.9715,31817.0
2024-11-21 12:00:00,302.53,303.03,302.21,302.86,44721.0,297.8927,298.385,297.5776,298.2176,44721.0
2024-11-21 12:30:00,302.88,303.9,302.73,303.4,53470.0,298.2373,299.2417,298.0896,298.7494,53470.0
2024-11-21 13:00:00,303.43,304.08,303.22,303.79,44592.0,298.7789,299.4189,298.5721,299.1334,44592.0
2024-11-21 13:30:00,303.75,304.22,303.57,304.07,47799.0,299.094,299.5568,298.9168,299.4091,47799.0
2024-11-21 14:00:00,304.17,304.67,303.77,304.57,36089.0,299.5076,299.9999,299.1137,299.9014,36089.0
2024-11-21 14:30:00,304.61,304.61,304.24,304.52,38332.0,299.9408,299.9408,299.5765,299.8522,38332.0
2024-11-21 15:00:00,304.51,304.85,304.33,304.72,57471.0,299.8424,300.1771,299.6651,300.0491,57471.0
2024-11-21 15:30:00,304.66,304.96,304.37,304.57,167069.0,299.9901,300.2855,299.7045,299.9014,167069.0
2024-11-22 09:30:00,305.34,307.96,304.69,307.96,55910.0,300.6596,303.2395,300.0196,303.2395,55910.0
2024-11-22 10:00:00,308.02,308.02,306.41,306.55,55030.0,303.2986,303.2986,301.7132,301.8511,55030.0
2024-11-22 10:30:00,306.55,307.02,306.35,306.76,34072.0,301.8511,302.3139,301.6542,302.0579,34072.0
2024-11-22 11:00:00,306.89,306.92,305.82,306.11,40542.0,302.1859,302.2154,301.1323,301.4178,40542.0
2024-11-22 11:30:00,306.07,306.59,305.86,306.47,18495.0,301.3784,301.8905,301.1717,301.7723,18495.0
2024-11-22 12:00:00,306.46,306.86,306.38,306.65,20295.0,301.7625,302.1563,301.6837,301.9496,20295.0
2024-11-22 12:30:00,306.67,306.75,306.25,306.25,14109.0,301.9692,302.048,301.5557,301.5557,14109.0
2024-11-22 13:00:00,306.31,306.85,306.25,306.46,33354.0,301.6148,302.1465,301.5557,301.7625,33354.0
2024-11-22 13:30:00,306.46,306.71,305.55,305.83,16615.0,301.7625,302.0086,300.8664,301.1421,16615.0
2024-11-22 14:00:00,305.73,305.73,304.72,304.93,16719.0,301.0437,301.0437,300.0491,300.2559,16719.0
2024-11-22 14:30:00,304.94,305.43,304.9,305.05,22102.0,300.2658,300.7483,300.2264,300.3741,22102.0
2024-11-22 15:00:00,304.96,305.01,304.31,304.97,36642.0,300.2855,300.3347,299.6454,300.2953,36642.0
2024-11-22 15:30:00,305.02,305.32,304.77,305.15,125234.0,300.3445,300.6399,300.0984,300.4725,125234.0
2024-11-25 09:30:00,305.31,305.96,303.08,305.89,55301.0,300.6301,301.2701,298.4343,301.2012,55301.0
2024-11-25 10:00:00,305.72,305.72,303.78,304.3,56401.0,301.0338,301.0338,299.1235,299.6356,56401.0
2024-11-25 10:30:00,304.29,304.35,302.84,303.22,37774.0,299.6257,299.6848,298.198,298.5721,37774.0
2024-11-25 11:00:00,303.22,304.04,302.7,302.85,23965.0,298.5721,299.3796,298.0601,298.2078,23965.0
2024-11-25 11:30:00,302.57,302.68,301.67,302.31,33404.0,297.9321,298.0404,297.0459,297.6761,33404.0
2024-11-25 12:00:00,302.37,302.8,302.15,302.77,35254.0,297.7352,298.1586,297.5185,298.129,35254.0
2024-11-25 12:30:00,302.88,303.32,302.49,303.19,27292.0,298.2373,298.6706,297.8533,298.5426,27292.0
2024-11-25 13:00:00,303.31,303.57,302.56,302.66,36705.0,298.6608,298.9168,297.9222,298.0207,36705.0
2024-11-25 13:30:00,302.66,303.85,302.53,303.85,17755.0,298.0207,299.1925,297.8927,299.1925,17755.0
2024-11-25 14:00:00,303.82,303.95,303.01,303.01,37791.0,299.1629,299.2909,298.3654,298.3654,37791.0
2024-11-25 14:30:00,302.98,303.03,302.46,302.65,33684.0,298.3358,298.385,297.8238,298.0109,33684.0
2024-11-25 15:00:00,302.6,303.32,302.53,303.24,43020.0,297.9616,298.6706,297.8927,298.5918,43020.0
2024-11-25 15:30:00,303.16,305.15,303.13,304.67,226087.0,298.5131,300.4725,298.4835,299.9999,226087.0
2024-11-26 09:30:00,305.6,306.42,304.76,306.22,66463.0,300.9156,301.7231,300.0885,301.5261,66463.0
2024-11-26 10:00:00,306.41,306.41,304.93,305.46,24384.0,301.7132,301.7132,300.2559,300.7778,24384.0
2024-11-26 10:30:00,305.57,306.23,305.22,306.05,17041.0,300.8861,301.536,300.5415,301.3588,17041.0
2024-11-26 11:00:00,306.06,306.66,306.05,306.66,18144.0,301.3686,301.9594,301.3588,301.9594,18144.0
2024-11-26 11:30:00,306.75,307.37,306.75,306.98,18020.0,302.048,302.6585,302.048,302.2745,18020.0
2024-11-26 12:00:00,306.97,306.97,306.38,306.38,24844.0,302.2646,302.2646,301.6837,301.6837,24844.0
2024-11-26 12:30:00,306.44,306.78,306.24,306.64,13428.0,301.7428,302.0776,301.5458,301.9397,13428.0
2024-11-26 13:00:00,306.64,307.01,306.64,306.83,9192.0,301.9397,302.304,301.9397,302.1268,9192.0
2024-11-26 13:30:00,306.85,306.92,306.52,306.73,22647.0,302.1465,302.2154,301.8215,302.0283,22647.0
2024-11-26 14:00:00,306.7,307.45,306.61,307.37,19420.0,301.9988,302.7373,301.9102,302.6585,19420.0
2024-11-26 14:30:00,307.37,307.82,307.3,307.31,15555.0,302.6585,303.1016,302.5896,302.5994,15555.0
2024-11-26 15:00:00,307.33,307.76,307.25,307.57,15385.0,302.6191,303.0425,302.5404,302.8555,15385.0
2024-11-26 15:30:00,307.62,308.31,307.52,307.93,83764.0,302.9047,303.5841,302.8062,303.2099,83764.0
2024-11-27 09:30:00,309.62,309.62,307.67,308.38,50030.0,304.874,304.874,302.9539,303.653,50030.0
2024-11-27 10:00:00,308.24,309.04,308.13,308.96,31546.0,303.5152,304.3029,303.4069,304.2241,31546.0
2024-11-27 10:30:00,308.88,309.63,308.86,308.9,82408.0,304.1454,304.8839,304.1257,304.1651,82408.0
2024-11-27 11:00:00,308.72,309.05,308.54,308.9,24835.0,303.9878,304.3128,303.8106,304.1651,24835.0
2024-11-27 11:30:00,308.88,308.88,308.01,308.47,28615.0,304.1454,304.1454,303.2887,303.7417,28615.0
2024-11-27 12:00:00,308.47,308.54,308.09,308.5,22308.0,303.7417,303.8106,303.3675,303.7712,22308.0
2024-11-27 12:30:00,308.43,308.44,307.91,308.34,21293.0,303.7023,303.7121,303.1902,303.6137,21293.0
2024-11-27 13:00:00,308.32,308.33,307.71,307.72,17473.0,303.594,303.6038,302.9933,303.0032,17473.0
2024-11-27 13:30:00,307.57,307.58,307.05,307.31,12975.0,302.8555,302.8653,302.3434,302.5994,12975.0
2024-11-27 14:00:00,307.28,307.5,306.96,307.01,14861.0,302.5699,302.7865,302.2548,302.304,14861.0
2024-11-27 14:30:00,307.04,307.4,307.03,307.07,15468.0,302.3336,302.6881,302.3237,302.3631,15468.0
2024-11-27 15:00:00,307.08,307.11,306.73,307.02,26878.0,302.373,302.4025,302.0283,302.3139,26878.0
2024-11-27 15:30:00,306.98,307.24,306.75,306.92,85834.0,302.2745,302.5305,302.048,302.2154,85834.0
2024-11-29 09:30:00,306.73,307.88,306.25,306.74,47011.0,302.0283,303.1607,301.5557,302.0382,47011.0
2024-11-29 10:00:00,306.67,307.12,306.38,306.69,19469.0,301.9692,302.4124,301.6837,301.9889,19469.0
2024-11-29 10:30:00,306.74,306.92,306.29,306.7,19508.0,302.0382,302.2154,301.5951,301.9988,19508.0
2024-11-29 11:00:00,306.77,307.4,306.53,307.24,24053.0,302.0677,302.6881,301.8314,302.5305,24053.0
2024-11-29 11:30:00,307.26,307.61,307.09,307.31,24554.0,302.5502,302.8948,302.3828,302.5994,24554.0
2024-11-29 12:00:00,307.36,307.93,307.21,307.6,23751.0,302.6487,303.2099,302.501,302.885,23751.0
2024-11-29 12:30:00,307.62,307.67,306.82,307.04,66344.0,302.9047,302.9539,302.1169,302.3336,66344.0
2024-12-02 09:30:00,307.67,307.67,304.77,305.13,79088.0,302.9539,302.9539,300.0984,300.4529,79088.0
2024-12-02 10:00:00,305.21,305.81,304.55,305.53,55142.0,300.5316,301.1224,299.8817,300.8467,55142.0
2024-12-02 10:30:00,305.5,306.45,305.2,305.44,42324.0,300.8172,301.7526,300.5218,300.7581,42324.0
2024-12-02 11:00:00,305.52,305.72,305.24,305.51,24538.0,300.8369,301.0338,300.5612,300.827,24538.0
2024-12-02 11:30:00,305.6,305.81,305.0,305.5,18442.0,300.9156,301.1224,300.3248,300.8172,18442.0
2024-12-02 12:00:00,305.48,305.5,305.01,305.03,16696.0,300.7975,300.8172,300.3347,300.3544,16696.0
2024-12-02 12:30:00,305.03,305.11,304.71,304.78,15953.0,300.3544,300.4332,300.0393,300.1082,15953.0
2024-12-02 13:00:00,304.74,305.34,304.68,305.3,17326.0,300.0688,300.6596,300.0098,300.6202,17326.0
2024-12-02 13:30:00,305.36,305.49,305.15,305.38,21052.0,300.6793,300.8073,300.4725,300.699,21052.0
2024-12-02 14:00:00,305.43,305.7,305.23,305.56,14123.0,300.7483,301.0141,300.5513,300.8763,14123.0
2024-12-02 14:30:00,305.57,306.07,305.54,306.06,15702.0,300.8861,301.3784,300.8566,301.3686,15702.0
2024-12-02 15:00:00,306.08,306.65,305.89,306.48,44964.0,301.3883,301.9496,301.2012,301.7822,44964.0
2024-12-02 15:30:00,306.46,306.5,305.56,305.85,142989.0,301.7625,301.8019,300.8763,301.1618,142989.0
2024-12-03 09:30:00,306.22,307.73,302.12,304.27,65601.0,301.5261,303.013,297.489,299.606,65601.0
2024-12-03 10:00:00,304.16,305.27,304.15,304.61,50624.0,299.4977,300.5907,299.4879,299.9408,50624.0
2024-12-03 10:30:00,304.53,304.7,303.7,303.79,33464.0,299.8621,300.0294,299.0448,299.1334,33464.0
2024-12-03 11:00:00,303.79,303.82,302.93,303.63,27096.0,299.1334,299.1629,298.2866,298.9758,27096.0
2024-12-03 11:30:00,303.5,303.77,303.14,303.44,19579.0,298.8478,299.1137,298.4934,298.7888,19579.0
2024-12-03 12:00:00,303.48,303.95,303.45,303.86,16473.0,298.8281,299.2909,298.7986,299.2023,16473.0
2024-12-03 12:30:00,304.02,304.1,303.65,303.83,15812.0,299.3599,299.4386,298.9955,299.1728,15812.0
2024-12-03 13:00:00,303.82,304.06,303.69,304.05,14650.0,299.1629,299.3993,299.0349,299.3894,14650.0
2024-12-03 13:30:00,304.08,304.23,303.66,303.96,17121.0,299.4189,299.5666,299.0054,299.3008,17121.0
2024-12-03 14:00:00,303.95,304.01,303.56,303.63,21608.0,299.2909,299.35,298.9069,298.9758,21608.0
2024-12-03 14:30:00,303.75,304.49,303.68,304.16,25879.0,299.094,299.8227,299.0251,299.4977,25879.0
2024-12-03 15:00:00,304.12,304.3,303.76,304.01,25874.0,299.4583,299.6356,299.1039,299.35,25874.0
2024-12-03 15:30:00,304.0,304.52,303.47,303.51,105240.0,299.3402,299.8522,298.8183,298.8577,105240.0
2024-12-04 09:30:00,304.94,305.6,302.74,304.08,27978.0,300.2658,300.9156,298.0995,299.4189,27978.0
2024-12-04 10:00:00,303.91,304.01,302.21,302.96,31420.0,299.2516,299.35,297.5776,298.3161,31420.0
2024-12-04 10:30:00,302.96,303.8,302.96,303.66,19036.0,298.3161,299.1432,298.3161,299.0054,19036.0
2024-12-04 11:00:00,303.65,304.11,303.41,304.04,28440.0,298.9955,299.4485,298.7592,299.3796,28440.0
2024-12-04 11:30:00,303.93,304.28,303.71,304.2,11051.0,299.2712,299.6159,299.0546,299.5371,11051.0
2024-12-04 12:00:00,304.12,304.26,303.73,303.73,8998.0,299.4583,299.5962,299.0743,299.0743,8998.0
2024-12-04 12:30:00,303.84,303.98,303.63,303.81,12636.0,299.1826,299.3205,298.9758,299.1531,12636.0
2024-12-04 13:00:00,303.77,303.96,303.62,303.62,11563.0,299.1137,299.3008,298.966,298.966,11563.0
2024-12-04 13:30:00,303.58,303.71,303.35,303.52,18688.0,298.9266,299.0546,298.7001,298.8675,18688.0
2024-12-04 14:00:00,303.48,303.66,303.02,303.11,16872.0,298.8281,299.0054,298.3752,298.4638,16872.0
2024-12-04 14:30:00,303.11,303.32,303.01,303.31,23067.0,298.4638,298.6706,298.3654,298.6608,23067.0
2024-12-04 15:00:00,303.3,303.64,303.25,303.45,20620.0,298.6509,298.9857,298.6017,298.7986,20620.0
2024-12-04 15:30:00,303.44,304.27,303.23,303.33,75865.0,298.7888,299.606,298.582,298.6804,75865.0
2024-12-05 09:30:00,303.2,303.26,300.5,301.58,48432.0,298.5524,298.6115,295.8938,296.9573,48432.0
2024-12-05 10:00:00,301.55,302.04,300.48,300.88,32487.0,296.9277,297.4102,295.8741,296.268,32487.0
2024-12-05 10:30:00,300.77,301.6,300.66,300.96,40821.0,296.1597,296.977,296.0514,296.3468,40821.0
2024-12-05 11:00:00,301.18,301.18,300.02,300.49,28190.0,296.5634,296.5634,295.4212,295.884,28190.0
2024-12-05 11:30:00,300.47,301.08,300.24,300.68,23087.0,295.8643,296.4649,295.6378,296.0711,23087.0
2024-12-05 12:00:00,300.75,301.17,300.51,301.17,18262.0,296.14,296.5536,295.9037,296.5536,18262.0
2024-12-05 12:30:00,301.24,301.43,300.71,300.91,32964.0,296.6225,296.8096,296.1006,296.2975,32964.0
2024-12-05 13:00:00,300.99,301.23,300.63,300.98,22119.0,296.3763,296.6126,296.0218,296.3665,22119.0
2024-12-05 13:30:00,300.9,301.84,300.89,301.73,25652.0,296.2877,297.2133,296.2778,297.105,25652.0
2024-12-05 14:00:00,301.62,301.87,301.37,301.55,27437.0,296.9967,297.2428,296.7505,296.9277,27437.0
2024-12-05 14:30:00,301.44,301.88,301.34,301.64,21962.0,296.8194,297.2527,296.7209,297.0164,21962.0
2024-12-05 15:00:00,301.61,301.8,301.37,301.75,27103.0,296.9868,297.1739,296.7505,297.1247,27103.0
2024-12-05 15:30:00,301.83,302.39,301.37,301.75,123940.0,297.2034,297.7549,296.7505,297.1247,123940.0
2024-12-06 09:30:00,301.46,303.61,301.46,303.43,65320.0,296.8391,298.9562,296.8391,298.7789,65320.0
2024-12-06 10:00:00,303.44,303.76,302.77,303.76,32906.0,298.7888,299.1039,298.129,299.1039,32906.0
2024-12-06 10:30:00,303.81,304.5,303.61,304.13,53913.0,299.1531,299.8325,298.9562,299.4682,53913.0
2024-12-06 11:00:00,304.11,304.52,303.59,303.82,57140.0,299.4485,299.8522,298.9365,299.1629,57140.0
2024-12-06 11:30:00,303.87,304.32,303.71,304.23,24209.0,299.2122,299.6553,299.0546,299.5666,24209.0
2024-12-06 12:00:00,304.23,304.31,303.93,304.16,77499.0,299.5666,299.6454,299.2712,299.4977,77499.0
2024-12-06 12:30:00,304.08,305.08,304.08,304.9,43451.0,299.4189,300.4036,299.4189,300.2264,43451.0
2024-12-06 13:00:00,304.97,305.61,304.94,305.34,25728.0,300.2953,300.9255,300.2658,300.6596,25728.0
2024-12-06 13:30:00,305.31,305.31,304.95,305.16,25661.0,300.6301,300.6301,300.2756,300.4824,25661.0
2024-12-06 14:00:00,305.09,305.18,304.42,304.66,48411.0,300.4135,300.5021,299.7537,299.9901,48411.0
2024-12-06 14:30:00,304.67,305.16,304.52,304.81,44058.0,299.9999,300.4824,299.8522,300.1378,44058.0
2024-12-06 15:00:00,304.82,305.26,304.53,304.93,54221.0,300.1476,300.5809,299.8621,300.2559,54221.0
2024-12-06 15:30:00,304.94,304.99,303.95,304.71,239352.0,300.2658,300.315,299.2909,300.0393,239352.0
2024-12-09 09:30:00,303.65,304.75,299.37,300.26,66731.0,298.9955,300.0787,294.7811,295.6575,66731.0
2024-12-09 10:00:00,300.31,300.43,297.23,298.36,77312.0,295.7067,295.8249,292.6739,293.7866,77312.0
2024-12-09 10:30:00,298.08,298.39,296.6,296.62,40730.0,293.5109,293.8162,292.0536,292.0733,40730.0
2024-12-09 11:00:00,296.71,296.92,295.83,296.52,58986.0,292.1619,292.3687,291.2954,291.9748,58986.0
2024-12-09 11:30:00,296.61,296.72,295.64,296.62,41800.0,292.0635,292.1718,291.1083,292.0733,41800.0
2024-12-09 12:00:00,296.48,296.62,295.61,296.55,26731.0,291.9354,292.0733,291.0788,292.0044,26731.0
2024-12-09 12:30:00,296.5,297.11,296.3,296.69,23133.0,291.9551,292.5558,291.7582,292.1422,23133.0
2024-12-09 13:00:00,296.69,297.48,296.51,297.33,19848.0,292.1422,292.9201,291.965,292.7724,19848.0
2024-12-09 13:30:00,297.41,297.7,297.32,297.5,17831.0,292.8512,293.1367,292.7626,292.9398,17831.0
2024-12-09 14:00:00,297.5,297.57,297.21,297.54,20626.0,292.9398,293.0087,292.6543,292.9792,20626.0
2024-12-09 14:30:00,297.58,298.18,297.46,297.9,19463.0,293.0186,293.6094,292.9004,293.3337,19463.0
2024-12-09 15:00:00,297.99,298.19,297.8,297.93,28011.0,293.4223,293.6192,293.2352,293.3632,28011.0
2024-12-09 15:30:00,298.02,298.35,297.11,297.51,118577.0,293.4518,293.7768,292.5558,292.9497,118577.0
2024-12-10 09:30:00,297.0,298.18,295.72,298.16,76019.0,292.4475,293.6094,291.1871,293.5897,76019.0
2024-12-10 10:00:00,298.16,299.31,297.45,299.19,42948.0,293.5897,294.7221,292.8906,294.6039,42948.0
2024-12-10 10:30:00,299.19,299.96,299.13,299.75,47465.0,294.6039,295.3621,294.5448,295.1553,47465.0
2024-12-10 11:00:00,299.71,300.86,299.67,300.85,28476.0,295.1159,296.2483,295.0765,296.2385,28476.0
2024-12-10 11:30:00,300.8,301.53,300.5,300.7,26216.0,296.1892,296.908,295.8938,296.0908,26216.0
2024-12-10 12:00:00,300.75,300.92,300.44,300.64,26253.0,296.14,296.3074,295.8347,296.0317,26253.0
2024-12-10 12:30:00,300.62,300.96,300.43,300.65,22205.0,296.012,296.3468,295.8249,296.0415,22205.0
2024-12-10 13:00:00,300.53,300.96,300.39,300.79,9265.0,295.9234,296.3468,295.7855,296.1794,9265.0
2024-12-10 13:30:00,300.62,301.34,300.59,301.25,12101.0,296.012,296.7209,295.9824,296.6323,12101.0
2024-12-10 14:00:00,301.22,301.41,300.69,301.41,24405.0,296.6028,296.7899,296.0809,296.7899,24405.0
2024-12-10 14:30:00,301.3,302.25,301.14,302.14,37084.0,296.6816,297.617,296.524,297.5087,37084.0
2024-12-10 15:00:00,302.15,302.77,301.53,301.82,56771.0,297.5185,298.129,296.908,297.1936,56771.0
2024-12-10 15:30:00,301.84,302.52,300.66,302.29,169059.0,297.2133,297.8829,296.0514,297.6564,169059.0
2024-12-11 09:30:00,302.38,303.36,301.94,302.41,76030.0,297.745,298.71,297.3118,297.7745,76030.0
2024-12-11 10:00:00,302.41,303.36,301.84,303.12,55474.0,297.7745,298.71,297.2133,298.4737,55474.0
2024-12-11 10:30:00,303.1,304.55,303.1,303.61,297257.0,298.454,299.8817,298.454,298.9562,297257.0
2024-12-11 11:00:00,303.61,303.62,302.93,303.45,57047.0,298.9562,298.966,298.2866,298.7986,57047.0
2024-12-11 11:30:00,303.55,304.11,303.39,303.57,26536.0,298.8971,299.4485,298.7395,298.9168,26536.0
2024-12-11 12:00:00,303.65,304.41,303.47,304.05,38472.0,298.9955,299.7439,298.8183,299.3894,38472.0
2024-12-11 12:30:00,304.03,304.12,303.76,303.89,62932.0,299.3697,299.4583,299.1039,299.2319,62932.0
2024-12-11 13:00:00,303.83,304.1,303.73,303.94,41696.0,299.1728,299.4386,299.0743,299.2811,41696.0
2024-12-11 13:30:00,304.02,304.31,303.78,303.85,56717.0,299.3599,299.6454,299.1235,299.1925,56717.0
2024-12-11 14:00:00,303.85,304.05,302.82,303.03,69220.0,299.1925,299.3894,298.1783,298.385,69220.0
2024-12-11 14:30:00,303.09,303.24,302.37,302.37,16634.0,298.4441,298.5918,297.7352,297.7352,16634.0
2024-12-11 15:00:00,302.39,302.63,300.99,301.09,34052.0,297.7549,297.9912,296.3763,296.4748,34052.0
2024-12-11 15:30:00,301.13,301.45,300.56,300.82,99884.0,296.5142,296.8293,295.9529,296.2089,99884.0
2024-12-12 09:30:00,300.94,302.0,297.48,298.48,55412.0,296.3271,297.3708,292.9201,293.9048,55412.0
2024-12-12 10:00:00,298.6,299.33,297.7,298.92,36562.0,294.0229,294.7418,293.1367,294.338,36562.0
2024-12-12 10:30:00,298.88,299.88,298.7,299.66,42774.0,294.2987,295.2833,294.1214,295.0667,42774.0
2024-12-12 11:00:00,299.79,300.29,299.44,299.76,45285.0,295.1947,295.687,294.8501,295.1652,45285.0
2024-12-12 11:30:00,299.87,300.36,299.54,299.6,41718.0,295.2735,295.756,294.9485,295.0076,41718.0
2024-12-12 12:00:00,299.73,300.17,299.57,299.68,24907.0,295.1356,295.5689,294.9781,295.0864,24907.0
2024-12-12 12:30:00,299.68,300.33,299.54,300.16,30689.0,295.0864,295.7264,294.9485,295.559,30689.0
2024-12-12 13:00:00,300.17,300.34,299.81,300.13,20595.0,295.5689,295.7363,295.2144,295.5295,20595.0
2024-12-12 13:30:00,299.94,300.09,299.67,299.91,15411.0,295.3424,295.4901,295.0765,295.3129,15411.0
2024-12-12 14:00:00,299.92,300.06,299.51,299.74,16347.0,295.3227,295.4606,294.919,295.1455,16347.0
2024-12-12 14:30:00,299.7,300.01,299.67,299.75,9368.0,295.1061,295.4113,295.0765,295.1553,9368.0
2024-12-12 15:00:00,299.83,299.84,299.65,299.74,18235.0,295.2341,295.2439,295.0569,295.1455,18235.0
2024-12-12 15:30:00,299.74,299.88,298.63,298.75,64811.0,295.1455,295.2833,294.0525,294.1706,64811.0
2024-12-13 09:30:00,296.41,297.56,295.69,296.23,58638.0,293.3811,294.5194,292.6685,293.203,58638.0
2024-12-13 10:00:00,296.23,297.08,295.88,297.08,37816.0,293.203,294.0443,292.8565,294.0443,37816.0
2024-12-13 10:30:00,297.08,297.98,296.6,297.86,29544.0,294.0443,294.9351,293.5692,294.8163,29544.0
2024-12-13 11:00:00,297.72,298.13,297.54,298.13,18369.0,294.6777,295.0835,294.4996,295.0835,18369.0
2024-12-13 11:30:00,298.07,298.18,297.39,297.57,16308.0,295.0242,295.133,294.3511,294.5293,16308.0
2024-12-13 12:00:00,297.58,297.58,296.89,297.2,12492.0,294.5392,294.5392,293.8562,294.1631,12492.0
2024-12-13 12:30:00,297.16,297.16,296.68,296.81,7835.0,294.1235,294.1235,293.6484,293.777,7835.0
2024-12-13 13:00:00,296.77,297.1,296.71,296.96,8572.0,293.7374,294.0641,293.6781,293.9255,8572.0
2024-12-13 13:30:00,296.98,297.19,296.73,296.94,16535.0,293.9453,294.1532,293.6979,293.9057,16535.0
2024-12-13 14:00:00,296.86,297.23,296.74,296.83,18259.0,293.8265,294.1927,293.7078,293.7968,18259.0
2024-12-13 14:30:00,296.83,296.99,296.62,296.96,13917.0,293.7968,293.9552,293.589,293.9255,13917.0
2024-12-13 15:00:00,296.96,297.07,296.46,296.47,27797.0,293.9255,294.0344,293.4306,293.4405,27797.0
2024-12-13 15:30:00,296.51,297.17,296.24,296.7,168801.0,293.4801,294.1334,293.2129,293.6682,168801.0
2024-12-16 09:30:00,298.0,298.12,296.02,296.74,64585.0,294.9549,295.0736,292.9951,293.7078,64585.0
2024-12-16 10:00:00,296.77,297.92,296.49,297.62,38381.0,293.7374,294.8757,293.4603,294.5788,38381.0
2024-12-16 10:30:00,297.8,298.46,297.61,297.62,27867.0,294.7569,295.4102,294.5689,294.5788,27867.0
2024-12-16 11:00:00,297.75,297.88,296.94,297.02,99653.0,294.7074,294.8361,293.9057,293.9849,99653.0
2024-12-16 11:30:00,296.99,297.73,296.49,297.23,41389.0,293.9552,294.6876,293.4603,294.1927,41389.0
2024-12-16 12:00:00,297.18,297.51,297.01,297.44,13949.0,294.1433,294.4699,293.975,294.4006,13949.0
2024-12-16 12:30:00,297.37,297.55,297.11,297.12,19239.0,294.3313,294.5095,294.074,294.0839,19239.0
2024-12-16 13:00:00,297.24,297.52,297.2,297.47,13687.0,294.2026,294.4798,294.1631,294.4303,13687.0
2024-12-16 13:30:00,297.46,297.7,297.37,297.37,57878.0,294.4204,294.6579,294.3313,294.3313,57878.0
2024-12-16 14:00:00,297.41,297.43,297.0,297.05,16448.0,294.3709,294.3907,293.9651,294.0146,16448.0
2024-12-16 14:30:00,297.05,297.11,296.68,297.11,25797.0,294.0146,294.074,293.6484,294.074,25797.0
2024-12-16 15:00:00,297.12,297.12,295.94,295.96,43896.0,294.0839,294.0839,292.9159,292.9357,43896.0
2024-12-16 15:30:00,296.04,297.09,295.97,296.99,187912.0,293.0149,294.0542,292.9456,293.9552,187912.0
2024-12-17 09:30:00,296.01,297.91,295.93,297.39,192787.0,292.9852,294.8658,292.906,294.3511,192787.0
2024-12-17 10:00:00,297.37,298.01,296.31,297.74,36067.0,294.3313,294.9648,293.2821,294.6975,36067.0
2024-12-17 10:30:00,297.61,297.79,297.08,297.39,85057.0,294.5689,294.747,294.0443,294.3511,85057.0
2024-12-17 11:00:00,297.32,297.92,297.06,297.51,62662.0,294.2818,294.8757,294.0245,294.4699,62662.0
2024-12-17 11:30:00,297.48,297.63,296.75,297.63,44201.0,294.4402,294.5887,293.7176,294.5887,44201.0
2024-12-17 12:00:00,297.65,297.7,296.44,296.89,29900.0,294.6085,294.6579,293.4108,293.8562,29900.0
2024-12-17 12:30:00,296.81,296.9,296.47,296.54,29116.0,293.777,293.8661,293.4405,293.5098,29116.0
2024-12-17 13:00:00,296.63,296.64,295.78,296.02,36089.0,293.5989,293.6088,292.7576,292.9951,36089.0
2024-12-17 13:30:00,296.04,296.34,295.96,296.17,17578.0,293.0149,293.3118,292.9357,293.1436,17578.0
2024-12-17 14:00:00,296.09,296.2,295.35,295.41,28297.0,293.0644,293.1733,292.332,292.3913,28297.0
2024-12-17 14:30:00,295.34,295.4,294.92,295.29,26513.0,292.3221,292.3814,291.9063,292.2726,26513.0
2024-12-17 15:00:00,295.23,295.47,294.96,295.25,44710.0,292.2132,292.4507,291.9459,292.233,44710.0
2024-12-17 15:30:00,295.32,296.84,295.23,295.66,162388.0,292.3023,293.8067,292.2132,292.6388,162388.0
2024-12-18 09:30:00,294.87,295.84,293.54,294.45,51899.0,291.8569,292.8169,290.5405,291.4412,51899.0
2024-12-18 10:00:00,294.64,294.7,293.7,294.26,22056.0,291.6292,291.6886,290.6988,291.2531,22056.0
2024-12-18 10:30:00,294.18,294.75,293.67,294.08,28281.0,291.1739,291.7381,290.6691,291.0749,28281.0
2024-12-18 11:00:00,294.2,294.52,293.2,293.53,26072.0,291.1937,291.5104,290.2039,290.5306,26072.0
2024-12-18 11:30:00,293.42,294.95,293.32,294.76,25339.0,290.4217,291.936,290.3227,291.748,25339.0
2024-12-18 12:00:00,294.75,295.03,294.18,294.89,17844.0,291.7381,292.0152,291.1739,291.8767,17844.0
2024-12-18 12:30:00,294.89,295.04,294.04,294.22,10589.0,291.8767,292.0251,291.0353,291.2135,10589.0
2024-12-18 13:00:00,294.34,294.35,293.56,293.63,13945.0,291.3323,291.3422,290.5602,290.6295,13945.0
2024-12-18 13:30:00,293.63,294.36,293.53,294.02,13572.0,290.6295,291.3521,290.5306,291.0155,13572.0
2024-12-18 14:00:00,293.9,294.15,292.05,292.1,22202.0,290.8968,291.1442,289.0657,289.1152,22202.0
2024-12-18 14:30:00,291.65,292.16,290.84,291.12,28604.0,288.6698,289.1746,287.868,288.1452,28604.0
2024-12-18 15:00:00,291.0,291.95,290.82,291.44,36787.0,288.0264,288.9667,287.8482,288.4619,36787.0
2024-12-18 15:30:00,291.62,291.91,288.39,288.44,153482.0,288.6401,288.9271,285.4431,285.4926,153482.0
2024-12-19 09:30:00,287.63,293.97,287.63,291.87,101493.0,284.6908,290.9661,284.6908,288.8875,101493.0
2024-12-19 10:00:00,292.28,292.76,291.12,291.9,54721.0,289.2933,289.7684,288.1452,288.9172,54721.0
2024-12-19 10:30:00,291.86,292.13,290.44,291.28,37493.0,288.8776,289.1449,287.4721,288.3035,37493.0
2024-12-19 11:00:00,291.05,291.85,290.5,291.85,31023.0,288.0759,288.8677,287.5315,288.8677,31023.0
2024-12-19 11:30:00,291.68,292.5,291.63,292.18,34972.0,288.6995,289.5111,288.65,289.1943,34972.0
2024-12-19 12:00:00,292.21,293.14,292.2,292.83,23250.0,289.224,290.1445,289.2141,289.8377,23250.0
2024-12-19 12:30:00,292.96,293.21,292.48,293.05,20899.0,289.9664,290.2138,289.4913,290.0555,20899.0
2024-12-19 13:00:00,292.83,293.65,292.28,293.59,11648.0,289.8377,290.6493,289.2933,290.5899,11648.0
2024-12-19 13:30:00,293.52,293.76,293.09,293.73,21898.0,290.5207,290.7582,290.095,290.7285,21898.0
2024-12-19 14:00:00,293.91,293.91,292.75,292.84,17282.0,290.9067,290.9067,289.7585,289.8476,17282.0
2024-12-19 14:30:00,292.91,293.33,292.41,292.5,31690.0,289.9169,290.3326,289.422,289.5111,31690.0
2024-12-19 15:00:00,292.53,293.07,292.24,292.82,31070.0,289.5408,290.0753,289.2537,289.8278,31070.0
2024-12-19 15:30:00,292.97,292.97,291.24,291.25,107934.0,289.9763,289.9763,288.264,288.2739,107934.0
2024-12-20 09:30:00,289.94,291.74,289.94,290.6,491195.0,286.9772,288.7588,286.9772,287.6305,491195.0
2024-12-20 10:00:00,290.84,291.58,289.95,291.58,39713.0,287.868,288.6005,286.9871,288.6005,39713.0
2024-12-20 10:30:00,291.59,292.81,291.34,292.21,31092.0,288.6104,289.8179,288.3629,289.224,31092.0
2024-12-20 11:00:00,292.09,294.07,292.09,294.0,56802.0,289.1053,291.065,289.1053,290.9958,56802.0
2024-12-20 11:30:00,294.0,295.08,293.63,294.86,92637.0,290.9958,292.0647,290.6295,291.847,92637.0
2024-12-20 12:00:00,294.74,295.15,294.42,295.0,14983.0,291.7282,292.134,291.4115,291.9855,14983.0
2024-12-20 12:30:00,295.01,295.01,294.27,294.79,14807.0,291.9954,291.9954,291.263,291.7777,14807.0
2024-12-20 13:00:00,294.62,294.64,294.04,294.32,10974.0,291.6094,291.6292,291.0353,291.3125,10974.0
2024-12-20 13:30:00,294.32,295.05,294.32,294.65,42203.0,291.3125,292.035,291.3125,291.6391,42203.0
2024-12-20 14:00:00,294.43,295.05,294.28,295.0,9352.0,291.4214,292.035,291.2729,291.9855,9352.0
2024-12-20 14:30:00,295.0,295.1,294.4,294.5,20765.0,291.9855,292.0845,291.3917,291.4906,20765.0
2024-12-20 15:00:00,294.59,294.95,294.1,294.29,30512.0,291.5797,291.936,291.0947,291.2828,30512.0
2024-12-20 15:30:00,294.37,294.82,293.39,294.09,184072.0,291.362,291.8074,290.392,291.0848,184072.0
2024-12-23 09:30:00,293.87,295.0,291.06,292.17,74131.0,290.8671,291.9855,288.0858,289.1845,74131.0
2024-12-23 10:00:00,292.17,292.47,291.1,292.18,15385.0,289.1845,289.4814,288.1254,289.1943,15385.0
2024-12-23 10:30:00,292.14,292.26,290.9,290.92,18521.0,289.1548,289.2735,287.9274,287.9472,18521.0
2024-12-23 11:00:00,291.01,291.95,290.96,291.78,15156.0,288.0363,288.9667,287.9868,288.7984,15156.0
2024-12-23 11:30:00,291.83,293.11,291.65,292.98,17786.0,288.8479,290.1148,288.6698,289.9862,17786.0
2024-12-23 12:00:00,293.14,293.17,292.25,292.71,13795.0,290.1445,290.1742,289.2636,289.7189,13795.0
2024-12-23 12:30:00,292.62,293.09,292.53,292.83,11975.0,289.6299,290.095,289.5408,289.8377,11975.0
2024-12-23 13:00:00,292.68,293.47,292.67,293.37,20647.0,289.6892,290.4712,289.6793,290.3722,20647.0
2024-12-23 13:30:00,293.45,293.6,293.08,293.41,30548.0,290.4514,290.5998,290.0852,290.4118,30548.0
2024-12-23 14:00:00,293.41,293.8,293.13,293.51,33401.0,290.4118,290.7978,290.1346,290.5108,33401.0
2024-12-23 14:30:00,293.43,294.11,293.42,293.63,33567.0,290.4316,291.1046,290.4217,290.6295,33567.0
2024-12-23 15:00:00,293.54,293.76,293.07,293.65,56660.0,290.5405,290.7582,290.0753,290.6493,56660.0
2024-12-23 15:30:00,293.7,294.47,293.48,294.26,108610.0,290.6988,291.4609,290.4811,291.2531,108610.0
2024-12-24 09:30:00,293.2,295.0,293.02,294.78,35864.0,290.2039,291.9855,290.0258,291.7678,35864.0
2024-12-24 10:00:00,294.78,295.69,294.63,295.54,83291.0,291.7678,292.6685,291.6193,292.52,83291.0
2024-12-24 10:30:00,295.55,296.0,295.5,295.87,23740.0,292.5299,292.9753,292.4804,292.8466,23740.0
2024-12-24 11:00:00,296.0,296.32,295.81,296.22,117155.0,292.9753,293.292,292.7873,293.1931,117155.0
2024-12-24 11:30:00,295.99,296.78,295.96,296.14,19569.0,292.9654,293.7473,292.9357,293.1139,19569.0
2024-12-24 12:00:00,296.21,297.0,296.19,296.74,36257.0,293.1832,293.9651,293.1634,293.7078,36257.0
2024-12-24 12:30:00,296.72,297.07,296.18,296.25,163088.0,293.688,294.0344,293.1535,293.2228,163088.0
2024-12-26 09:30:00,296.33,297.07,295.4,296.86,43927.0,293.3019,294.0344,292.3814,293.8265,43927.0
2024-12-26 10:00:00,297.0,297.3,296.86,297.04,22301.0,293.9651,294.262,293.8265,294.0047,22301.0
2024-12-26 10:30:00,297.08,297.2,296.48,296.88,10328.0,294.0443,294.1631,293.4504,293.8463,10328.0
2024-12-26 11:00:00,297.12,297.97,297.0,297.71,15475.0,294.0839,294.9252,293.9651,294.6678,15475.0
2024-12-26 11:30:00,297.91,298.06,297.7,297.79,17080.0,294.8658,295.0143,294.6579,294.747,17080.0
2024-12-26 12:00:00,297.81,298.32,297.72,298.0,59396.0,294.7668,295.2716,294.6777,294.9549,59396.0
2024-12-26 12:30:00,297.99,298.15,297.66,297.8,27438.0,294.945,295.1033,294.6184,294.7569,27438.0
2024-12-26 13:00:00,297.81,298.05,297.47,297.53,11507.0,294.7668,295.0044,294.4303,294.4897,11507.0
2024-12-26 13:30:00,297.44,297.47,297.05,297.13,8792.0,294.4006,294.4303,294.0146,294.0938,8792.0
2024-12-26 14:00:00,297.22,297.44,296.91,297.2,9773.0,294.1828,294.4006,293.876,294.1631,9773.0
2024-12-26 14:30:00,297.3,297.62,297.3,297.49,9918.0,294.262,294.5788,294.262,294.4501,9918.0
2024-12-26 15:00:00,297.49,297.77,297.36,297.61,11940.0,294.4501,294.7272,294.3214,294.5689,11940.0
2024-12-26 15:30:00,297.56,297.9,297.11,297.29,87050.0,294.5194,294.8559,294.074,294.2521,87050.0
2024-12-27 09:30:00,295.96,298.29,295.4,298.29,32504.0,292.9357,295.2419,292.3814,295.2419,32504.0
2024-12-27 10:00:00,297.96,298.0,296.59,296.65,32164.0,294.9153,294.9549,293.5593,293.6187,32164.0
2024-12-27 10:30:00,296.71,296.96,296.18,296.38,32982.0,293.6781,293.9255,293.1535,293.3514,32982.0
2024-12-27 11:00:00,296.3,296.7,295.8,296.42,29937.0,293.2722,293.6682,292.7774,293.391,29937.0
2024-12-27 11:30:00,296.4,297.09,295.56,295.83,43746.0,293.3712,294.0542,292.5398,292.8071,43746.0
2024-12-27 12:00:00,295.82,295.95,295.25,295.69,36694.0,292.7972,292.9258,292.233,292.6685,36694.0
2024-12-27 12:30:00,295.74,295.86,295.21,295.7,43705.0,292.718,292.8367,292.1934,292.6784,43705.0
2024-12-27 13:00:00,295.7,296.49,295.7,296.04,51609.0,292.6784,293.4603,292.6784,293.0149,51609.0
2024-12-27 13:30:00,296.14,296.59,295.96,296.26,42645.0,293.1139,293.5593,292.9357,293.2327,42645.0
2024-12-27 14:00:00,296.19,296.47,295.97,296.37,11282.0,293.1634,293.4405,292.9456,293.3415,11282.0
2024-12-27 14:30:00,296.28,296.78,296.2,296.65,8933.0,293.2525,293.7473,293.1733,293.6187,8933.0
2024-12-27 15:00:00,296.58,296.58,295.55,295.69,25235.0,293.5494,293.5494,292.5299,292.6685,25235.0
2024-12-27 15:30:00,295.65,296.37,295.11,296.22,103123.0,292.6289,293.3415,292.0944,293.1931,103123.0
2024-12-30 09:30:00,292.57,293.89,290.8,291.2,52262.0,289.5804,290.8869,287.8284,288.2244,52262.0
2024-12-30 10:00:00,290.99,291.51,290.82,291.22,31481.0,288.0165,288.5312,287.8482,288.2442,31481.0
2024-12-30 10:30:00,291.12,292.33,291.08,292.32,9463.0,288.1452,289.3428,288.1056,289.3329,9463.0
2024-12-30 11:00:00,292.14,293.41,292.09,293.31,14423.0,289.1548,290.4118,289.1053,290.3128,14423.0
2024-12-30 11:30:00,293.4,293.88,292.79,293.18,24343.0,290.4019,290.877,289.7981,290.1841,24343.0
2024-12-30 12:00:00,293.18,293.76,293.07,293.6,18649.0,290.1841,290.7582,290.0753,290.5998,18649.0
2024-12-30 12:30:00,293.53,293.9,292.86,293.49,23891.0,290.5306,290.8968,289.8674,290.491,23891.0
2024-12-30 13:00:00,293.32,294.07,293.12,293.76,12696.0,290.3227,291.065,290.1247,290.7582,12696.0
2024-12-30 13:30:00,293.73,294.47,293.59,294.36,12357.0,290.7285,291.4609,290.5899,291.3521,12357.0
2024-12-30 14:00:00,294.26,294.5,293.61,293.99,15042.0,291.2531,291.4906,290.6097,290.9859,15042.0
2024-12-30 14:30:00,293.93,294.29,293.78,294.0,29604.0,290.9265,291.2828,290.778,290.9958,29604.0
2024-12-30 15:00:00,293.99,294.21,293.43,293.43,24154.0,290.9859,291.2036,290.4316,290.4316,24154.0
2024-12-30 15:30:00,293.44,294.02,292.85,292.88,116096.0,290.4415,291.0155,289.8575,289.8872,116096.0
2024-12-31 09:30:00,294.01,294.16,293.13,293.65,21853.0,291.0056,291.1541,290.1346,290.6493,21853.0
2024-12-31 10:00:00,293.89,294.21,293.13,293.13,22629.0,290.8869,291.2036,290.1346,290.1346,22629.0
2024-12-31 10:30:00,293.2,293.82,293.03,293.21,19271.0,290.2039,290.8176,290.0357,290.2138,19271.0
2024-12-31 11:00:00,293.21,293.23,292.53,292.92,12944.0,290.2138,290.2336,289.5408,289.9268,12944.0
2024-12-31 11:30:00,292.85,293.07,292.15,292.36,16504.0,289.8575,290.0753,289.1647,289.3725,16504.0
2024-12-31 12:00:00,292.19,292.47,291.86,292.23,13354.0,289.2042,289.4814,288.8776,289.2438,13354.0
2024-12-31 12:30:00,292.19,292.93,291.73,292.87,13894.0,289.2042,289.9367,288.7489,289.8773,13894.0
2024-12-31 13:00:00,292.86,292.92,291.57,291.7,15194.0,289.8674,289.9268,288.5906,288.7193,15194.0
2024-12-31 13:30:00,291.8,292.5,291.76,292.2,14179.0,288.8182,289.5111,288.7786,289.2141,14179.0
2024-12-31 14:00:00,292.18,292.71,291.83,292.14,11646.0,289.1943,289.7189,288.8479,289.1548,11646.0
2024-12-31 14:30:00,292.24,292.66,292.1,292.66,13230.0,289.2537,289.6694,289.1152,289.6694,13230.0
2024-12-31 15:00:00,292.66,292.88,292.04,292.78,14918.0,289.6694,289.8872,289.0558,289.7882,14918.0
2024-12-31 15:30:00,292.77,293.04,292.27,292.63,104412.0,289.7783,290.0456,289.2834,289.6397,104412.0
2025-01-02 09:30:00,293.83,295.15,292.81,293.79,72999.0,290.8275,292.134,289.8179,290.7879,72999.0
2025-01-02 10:00:00,293.77,294.01,292.05,292.21,42644.0,290.7681,291.0056,289.0657,289.224,42644.0
2025-01-02 10:30:00,292.16,292.16,291.25,291.73,17512.0,289.1746,289.1746,288.2739,288.7489,17512.0
2025-01-02 11:00:00,291.82,291.86,290.71,291.38,18065.0,288.838,288.8776,287.7394,288.4025,18065.0
2025-01-02 11:30:00,291.32,291.79,291.07,291.08,31461.0,288.3431,288.8083,288.0957,288.1056,31461.0
2025-01-02 12:00:00,291.14,291.2,289.83,289.83,16736.0,288.165,288.2244,286.8684,286.8684,16736.0
2025-01-02 12:30:00,289.59,289.79,288.62,289.33,13901.0,286.6308,286.8288,285.6707,286.3735,13901.0
2025-01-02 13:00:00,289.33,289.72,288.93,289.71,23085.0,286.3735,286.7595,285.9776,286.7496,23085.0
2025-01-02 13:30:00,289.71,289.71,288.55,288.94,19645.0,286.7496,286.7496,285.6014,285.9875,19645.0
2025-01-02 14:00:00,288.9,289.6,288.75,289.56,19798.0,285.9479,286.6407,285.7994,286.6011,19798.0
2025-01-02 14:30:00,289.51,289.79,288.98,289.0,23804.0,286.5516,286.8288,286.027,286.0468,23804.0
2025-01-02 15:00:00,289.11,290.22,289.11,290.0,25029.0,286.1557,287.2544,286.1557,287.0366,25029.0
2025-01-02 15:30:00,290.03,290.07,289.28,289.58,81546.0,287.0663,287.1059,286.324,286.6209,81546.0
2025-01-03 09:30:00,290.72,291.7,289.79,289.98,57567.0,287.7493,288.7193,286.8288,287.0168,57567.0
2025-01-03 10:00:00,290.27,291.22,290.18,290.79,24490.0,287.3039,288.2442,287.2148,287.8186,24490.0
2025-01-03 10:30:00,291.05,291.99,290.69,291.8,26160.0,288.0759,289.0063,287.7196,288.8182,26160.0
2025-01-03 11:00:00,291.8,291.81,291.01,291.5,14983.0,288.8182,288.8281,288.0363,288.5213,14983.0
2025-01-03 11:30:00,291.5,292.21,291.39,292.07,23536.0,288.5213,289.224,288.4124,289.0855,23536.0
2025-01-03 12:00:00,292.0,292.55,291.91,291.95,22984.0,289.0162,289.5606,288.9271,288.9667,22984.0
2025-01-03 12:30:00,291.98,292.28,291.7,291.93,11726.0,288.9964,289.2933,288.7193,288.9469,11726.0
2025-01-03 13:00:00,291.86,291.95,291.65,291.82,10426.0,288.8776,288.9667,288.6698,288.838,10426.0
2025-01-03 13:30:00,292.03,292.21,291.7,291.7,16452.0,289.0459,289.224,288.7193,288.7193,16452.0
2025-01-03 14:00:00,291.75,292.04,291.64,291.99,15434.0,288.7687,289.0558,288.6599,289.0063,15434.0
2025-01-03 14:30:00,291.99,292.02,291.64,291.68,21667.0,289.0063,289.036,288.6599,288.6995,21667.0
2025-01-03 15:00:00,291.63,292.19,291.35,292.19,17277.0,288.65,289.2042,288.3728,289.2042,17277.0
2025-01-03 15:30:00,292.1,292.11,291.4,291.61,87176.0,289.1152,289.1251,288.4223,288.6302,87176.0
2025-01-06 09:30:00,289.15,290.11,286.86,289.55,93051.0,286.1953,287.1455,283.9287,286.5912,93051.0
2025-01-06 10:00:00,289.54,290.32,287.2,287.26,81254.0,286.5813,287.3534,284.2652,284.3246,81254.0
2025-01-06 10:30:00,287.38,288.91,287.25,288.76,23052.0,284.4434,285.9578,284.3147,285.8093,23052.0
2025-01-06 11:00:00,288.67,289.0,288.03,288.73,24243.0,285.7202,286.0468,285.0868,285.7796,24243.0
2025-01-06 11:30:00,288.73,288.94,288.49,288.75,14517.0,285.7796,285.9875,285.5421,285.7994,14517.0
2025-01-06 12:00:00,288.75,289.21,288.54,288.69,22272.0,285.7994,286.2547,285.5915,285.74,22272.0
2025-01-06 12:30:00,288.55,288.8,287.39,287.65,22199.0,285.6014,285.8489,284.4533,284.7106,22199.0
2025-01-06 13:00:00,287.66,287.74,286.94,287.13,17156.0,284.7205,284.7997,284.0079,284.196,17156.0
2025-01-06 13:30:00,287.06,287.06,285.86,286.84,19876.0,284.1267,284.1267,282.9389,283.9089,19876.0
2025-01-06 14:00:00,286.62,287.11,286.24,286.88,25660.0,283.6912,284.1762,283.315,283.9485,25660.0
2025-01-06 14:30:00,286.86,287.38,286.76,287.05,31759.0,283.9287,284.4434,283.8297,284.1168,31759.0
2025-01-06 15:00:00,287.0,287.49,286.82,287.48,37255.0,284.0673,284.5523,283.8891,284.5424,37255.0
2025-01-06 15:30:00,287.45,287.46,286.58,287.21,144373.0,284.5127,284.5226,283.6516,284.2751,144373.0
2025-01-07 09:30:00,287.25,289.53,287.25,288.78,59185.0,284.3147,286.5714,284.3147,285.8291,59185.0
2025-01-07 10:00:00,288.72,289.38,287.5,289.38,41435.0,285.7697,286.423,284.5622,286.423,41435.0
2025-01-07 10:30:00,289.32,290.0,288.88,289.32,40896.0,286.3636,287.0366,285.9281,286.3636,40896.0
2025-01-07 11:00:00,289.45,289.82,288.51,288.76,31812.0,286.4922,286.8585,285.5618,285.8093,31812.0
2025-01-07 11:30:00,288.68,289.08,287.9,288.12,27803.0,285.7301,286.126,284.9581,285.1758,27803.0
2025-01-07 12:00:00,288.22,288.99,288.18,288.67,22142.0,285.2748,286.0369,285.2352,285.7202,22142.0
2025-01-07 12:30:00,288.8,289.03,288.04,288.47,12239.0,285.8489,286.0765,285.0967,285.5223,12239.0
2025-01-07 13:00:00,288.47,289.14,288.42,289.13,15380.0,285.5223,286.1854,285.4728,286.1755,15380.0
2025-01-07 13:30:00,289.18,289.26,288.64,288.84,12484.0,286.225,286.3042,285.6905,285.8885,12484.0
2025-01-07 14:00:00,288.76,288.95,288.44,288.82,24095.0,285.8093,285.9974,285.4926,285.8687,24095.0
2025-01-07 14:30:00,288.8,289.06,288.55,288.92,22880.0,285.8489,286.1062,285.6014,285.9677,22880.0
2025-01-07 15:00:00,288.92,288.92,288.15,288.29,33461.0,285.9677,285.9677,285.2055,285.3441,33461.0
2025-01-07 15:30:00,288.27,288.63,287.37,288.51,89839.0,285.3243,285.6806,284.4335,285.5618,89839.0
2025-01-08 09:30:00,288.51,291.18,288.51,288.72,54155.0,285.5618,288.2046,285.5618,285.7697,54155.0
2025-01-08 10:00:00,288.83,289.77,288.57,288.9,30511.0,285.8786,286.809,285.6212,285.9479,30511.0
2025-01-08 10:30:00,288.69,290.22,288.54,290.05,14947.0,285.74,287.2544,285.5915,287.0861,14947.0
2025-01-08 11:00:00,290.13,291.65,290.13,291.37,33025.0,287.1653,288.6698,287.1653,288.3926,33025.0
2025-01-08 11:30:00,291.49,291.93,291.29,291.63,28948.0,288.5114,288.9469,288.3134,288.65,28948.0
2025-01-08 12:00:00,291.62,291.64,290.6,290.92,35917.0,288.6401,288.6599,287.6305,287.9472,35917.0
2025-01-08 12:30:00,291.03,291.17,290.56,290.92,23618.0,288.0561,288.1947,287.5909,287.9472,23618.0
2025-01-08 13:00:00,290.9,291.48,290.82,291.24,19276.0,287.9274,288.5015,287.8482,288.264,19276.0
2025-01-08 13:30:00,291.12,291.5,290.29,290.71,16586.0,288.1452,288.5213,287.3237,287.7394,16586.0
2025-01-08 14:00:00,290.68,291.42,290.26,291.22,15887.0,287.7097,288.4421,287.294,288.2442,15887.0
2025-01-08 14:30:00,291.17,291.17,290.57,290.69,16609.0,288.1947,288.1947,287.6008,287.7196,16609.0
2025-01-08 15:00:00,290.82,291.6,290.64,291.6,20257.0,287.8482,288.6203,287.6701,288.6203,20257.0
2025-01-08 15:30:00,291.56,292.05,291.26,291.88,107411.0,288.5807,289.0657,288.2837,288.8974,107411.0
2025-01-10 09:30:00,290.19,292.85,290.19,290.88,166446.0,287.2247,289.8575,287.2247,287.9076,166446.0
2025-01-10 10:00:00,290.74,290.89,288.75,289.0,93974.0,287.7691,287.9175,285.7994,286.0468,93974.0
2025-01-10 10:30:00,289.01,289.34,288.2,288.93,78021.0,286.0567,286.3834,285.255,285.9776,78021.0
2025-01-10 11:00:00,288.93,289.02,288.01,288.44,72512.0,285.9776,286.0666,285.067,285.4926,72512.0
2025-01-10 11:30:00,288.28,288.68,287.7,287.7,28393.0,285.3342,285.7301,284.7601,284.7601,28393.0
2025-01-10 12:00:00,287.58,287.8,287.24,287.72,64021.0,284.6414,284.8591,284.3048,284.7799,64021.0
2025-01-10 12:30:00,287.73,287.77,286.92,287.77,51864.0,284.7898,284.8294,283.9881,284.8294,51864.0
2025-01-10 13:00:00,287.69,289.16,287.51,288.66,25559.0,284.7502,286.2052,284.5721,285.7103,25559.0
2025-01-10 13:30:00,288.66,289.52,288.52,289.41,26119.0,285.7103,286.5615,285.5717,286.4527,26119.0
2025-01-10 14:00:00,289.3,289.31,288.02,288.59,32072.0,286.3438,286.3537,285.0769,285.641,32072.0
2025-01-10 14:30:00,288.59,288.7,288.08,288.25,20164.0,285.641,285.7499,285.1362,285.3045,20164.0
2025-01-10 15:00:00,288.13,288.34,287.2,287.32,37858.0,285.1857,285.3936,284.2652,284.384,37858.0
2025-01-10 15:30:00,287.31,287.66,286.7,286.85,164817.0,284.3741,284.7205,283.7703,283.9188,164817.0
2025-01-13 09:30:00,285.69,288.08,285.48,287.56,65004.0,282.7707,285.1362,282.5628,284.6216,65004.0
2025-01-13 10:00:00,287.38,288.24,286.92,287.8,54413.0,284.4434,285.2946,283.9881,284.8591,54413.0
2025-01-13 10:30:00,287.8,289.48,287.68,289.11,34324.0,284.8591,286.5219,284.7403,286.1557,34324.0
2025-01-13 11:00:00,289.12,289.13,287.86,288.64,61842.0,286.1656,286.1755,284.9185,285.6905,61842.0
2025-01-13 11:30:00,288.73,289.65,288.55,288.81,162665.0,285.7796,286.6902,285.6014,285.8588,162665.0
2025-01-13 12:00:00,288.82,289.77,288.81,289.32,25384.0,285.8687,286.809,285.8588,286.3636,25384.0
2025-01-13 12:30:00,289.19,289.98,288.9,289.88,18730.0,286.2349,287.0168,285.9479,286.9179,18730.0
2025-01-13 13:00:00,289.76,290.36,289.58,290.36,22212.0,286.7991,287.3929,286.6209,287.3929,22212.0
2025-01-13 13:30:00,290.33,290.48,289.6,289.87,26878.0,287.3633,287.5117,286.6407,286.908,26878.0
2025-01-13 14:00:00,289.81,289.82,289.19,289.54,27461.0,286.8486,286.8585,286.2349,286.5813,27461.0
2025-01-13 14:30:00,289.52,289.7,289.07,289.49,35644.0,286.5615,286.7397,286.1161,286.5318,35644.0
2025-01-13 15:00:00,289.49,289.96,289.27,289.75,65375.0,286.5318,286.997,286.3141,286.7892,65375.0
2025-01-13 15:30:00,289.66,290.38,289.28,290.2,155386.0,286.7001,287.4127,286.324,287.2346,155386.0
2025-01-14 09:30:00,290.3,291.42,287.47,289.61,73860.0,287.3336,288.4421,284.5325,286.6506,73860.0
2025-01-14 10:00:00,289.54,290.59,289.53,290.12,53161.0,286.5813,287.6206,286.5714,287.1554,53161.0
2025-01-14 10:30:00,290.16,290.61,289.64,289.67,41263.0,287.195,287.6404,286.6803,286.71,41263.0
2025-01-14 11:00:00,289.69,289.7,288.42,288.95,44612.0,286.7298,286.7397,285.4728,285.9974,44612.0
2025-01-14 11:30:00,288.86,288.92,287.72,287.74,37770.0,285.9083,285.9677,284.7799,284.7997,37770.0
2025-01-14 12:00:00,287.6,288.65,287.6,288.65,27076.0,284.6611,285.7004,284.6611,285.7004,27076.0
2025-01-14 12:30:00,288.51,289.25,288.4,288.99,41220.0,285.5618,286.2943,285.453,286.0369,41220.0
2025-01-14 13:00:00,289.0,290.03,289.0,289.86,40492.0,286.0468,287.0663,286.0468,286.8981,40492.0
2025-01-14 13:30:00,289.98,290.97,289.97,290.72,47132.0,287.0168,287.9967,287.0069,287.7493,47132.0
2025-01-14 14:00:00,290.73,291.56,290.69,291.03,67846.0,287.7592,288.5807,287.7196,288.0561,67846.0
2025-01-14 14:30:00,291.0,291.52,290.94,291.07,118638.0,288.0264,288.5411,287.967,288.0957,118638.0
2025-01-14 15:00:00,291.07,291.17,290.02,290.87,105179.0,288.0957,288.1947,287.0564,287.8977,105179.0
2025-01-14 15:30:00,290.93,291.87,290.92,291.74,345041.0,287.9571,288.8875,287.9472,288.7588,345041.0
2025-01-15 09:30:00,294.02,295.21,292.55,293.83,62664.0,291.0155,292.1934,289.5606,290.8275,62664.0
2025-01-15 10:00:00,294.06,294.09,292.88,292.88,24216.0,291.0551,291.0848,289.8872,289.8872,24216.0
2025-01-15 10:30:00,293.01,293.28,292.52,292.77,27254.0,290.0159,290.2831,289.5309,289.7783,27254.0
2025-01-15 11:00:00,292.77,293.41,292.36,293.24,44774.0,289.7783,290.4118,289.3725,290.2435,44774.0
2025-01-15 11:30:00,293.17,293.17,292.46,292.61,23636.0,290.1742,290.1742,289.4715,289.62,23636.0
2025-01-15 12:00:00,292.52,293.39,292.49,293.33,28191.0,289.5309,290.392,289.5012,290.3326,28191.0
2025-01-15 12:30:00,293.3,293.68,293.16,293.2,16913.0,290.3029,290.679,290.1643,290.2039,16913.0
2025-01-15 13:00:00,293.25,293.56,292.95,293.11,17959.0,290.2534,290.5602,289.9565,290.1148,17959.0
2025-01-15 13:30:00,293.22,293.89,293.18,293.81,24251.0,290.2237,290.8869,290.1841,290.8077,24251.0
2025-01-15 14:00:00,293.81,293.83,293.35,293.74,21568.0,290.8077,290.8275,290.3524,290.7384,21568.0
2025-01-15 14:30:00,293.65,294.18,293.64,293.87,21480.0,290.6493,291.1739,290.6394,290.8671,21480.0
2025-01-15 15:00:00,293.81,294.25,293.74,293.93,36535.0,290.8077,291.2432,290.7384,290.9265,36535.0
2025-01-15 15:30:00,293.93,293.95,293.24,293.31,155805.0,290.9265,290.9463,290.2435,290.3128,155805.0
2025-01-16 09:30:00,291.84,294.3,291.8,292.97,234325.0,288.8578,291.2927,288.8182,289.9763,234325.0
2025-01-16 10:00:00,293.0,294.64,292.84,294.64,113914.0,290.006,291.6292,289.8476,291.6292,113914.0
2025-01-16 10:30:00,294.66,295.77,294.53,295.63,35841.0,291.649,292.7477,291.5203,292.6091,35841.0
2025-01-16 11:00:00,295.63,296.22,295.24,296.2,59307.0,292.6091,293.1931,292.2231,293.1733,59307.0
2025-01-16 11:30:00,296.15,296.83,295.95,296.73,47705.0,293.1238,293.7968,292.9258,293.6979,47705.0
2025-01-16 12:00:00,296.64,296.86,296.22,296.59,24179.0,293.6088,293.8265,293.1931,293.5593,24179.0
2025-01-16 12:30:00,296.58,296.87,295.98,296.01,17339.0,293.5494,293.8364,292.9555,292.9852,17339.0
2025-01-16 13:00:00,296.06,296.4,295.94,296.29,17955.0,293.0347,293.3712,292.9159,293.2623,17955.0
2025-01-16 13:30:00,296.28,296.29,295.36,295.57,34690.0,293.2525,293.2623,292.3419,292.5497,34690.0
2025-01-16 14:00:00,295.5,295.96,295.31,295.88,23796.0,292.4804,292.9357,292.2924,292.8565,23796.0
2025-01-16 14:30:00,295.9,296.46,295.82,296.32,29338.0,292.8763,293.4306,292.7972,293.292,29338.0
2025-01-16 15:00:00,296.35,296.86,296.35,296.56,69194.0,293.3217,293.8265,293.3217,293.5296,69194.0
2025-01-16 15:30:00,296.61,297.61,296.17,296.33,170517.0,293.5791,294.5689,293.1436,293.3019,170517.0
2025-01-17 09:30:00,301.09,301.09,297.39,297.81,354893.0,298.0133,298.0133,294.3511,294.7668,354893.0
2025-01-17 10:00:00,297.95,298.88,297.55,298.73,31295.0,294.9054,295.8259,294.5095,295.6774,31295.0
2025-01-17 10:30:00,298.88,298.91,298.09,298.53,26741.0,295.8259,295.8556,295.044,295.4795,26741.0
2025-01-17 11:00:00,298.51,298.84,297.95,297.96,31730.0,295.4597,295.7863,294.9054,294.9153,31730.0
2025-01-17 11:30:00,298.13,298.27,297.46,297.8,22917.0,295.0835,295.2221,294.4204,294.7569,22917.0
2025-01-17 12:00:00,297.66,298.41,297.52,298.02,38155.0,294.6184,295.3607,294.4798,294.9747,38155.0
2025-01-17 12:30:00,298.02,298.46,297.89,298.13,17202.0,294.9747,295.4102,294.846,295.0835,17202.0
2025-01-17 13:00:00,298.1,298.24,297.78,297.78,10725.0,295.0539,295.1924,294.7371,294.7371,10725.0
2025-01-17 13:30:00,297.83,297.87,297.2,297.35,16893.0,294.7866,294.8262,294.1631,294.3115,16893.0
2025-01-17 14:00:00,297.36,297.69,297.09,297.21,14748.0,294.3214,294.648,294.0542,294.1729,14748.0
2025-01-17 14:30:00,297.25,297.29,296.82,297.07,17687.0,294.2125,294.2521,293.7869,294.0344,17687.0
2025-01-17 15:00:00,296.99,297.37,296.8,296.96,37760.0,293.9552,294.3313,293.7671,293.9255,37760.0
2025-01-17 15:30:00,296.87,297.01,295.96,296.11,185177.0,293.8364,293.975,292.9357,293.0842,185177.0
2025-01-21 09:30:00,296.44,299.1,296.44,298.49,61014.0,293.4108,296.0436,293.4108,295.4399,61014.0
2025-01-21 10:00:00,298.72,299.04,298.08,298.32,23454.0,295.6675,295.9842,295.0341,295.2716,23454.0
2025-01-21 10:30:00,298.32,298.41,296.69,297.4,40891.0,295.2716,295.3607,293.6583,294.361,40891.0
2025-01-21 11:00:00,297.33,298.44,297.14,298.34,18596.0,294.2917,295.3904,294.1037,295.2914,18596.0
2025-01-21 11:30:00,298.25,298.68,298.0,298.25,19046.0,295.2023,295.6279,294.9549,295.2023,19046.0
2025-01-21 12:00:00,298.22,298.34,297.89,298.06,17746.0,295.1726,295.2914,294.846,295.0143,17746.0
2025-01-21 12:30:00,298.11,298.44,297.91,297.91,17413.0,295.0638,295.3904,294.8658,294.8658,17413.0
2025-01-21 13:00:00,297.9,298.05,297.45,297.85,15702.0,294.8559,295.0044,294.4105,294.8064,15702.0
2025-01-21 13:30:00,297.88,298.1,297.73,298.07,12393.0,294.8361,295.0539,294.6876,295.0242,12393.0
2025-01-21 14:00:00,298.1,298.25,297.7,297.87,18107.0,295.0539,295.2023,294.6579,294.8262,18107.0
2025-01-21 14:30:00,297.82,297.87,297.39,297.73,13557.0,294.7767,294.8262,294.3511,294.6876,13557.0
2025-01-21 15:00:00,297.73,297.91,297.41,297.58,28679.0,294.6876,294.8658,294.3709,294.5392,28679.0
2025-01-21 15:30:00,297.58,298.32,297.24,298.15,131612.0,294.5392,295.2716,294.2026,295.1033,131612.0
2025-01-22 09:30:00,297.73,298.51,296.3,298.31,68964.0,294.6876,295.4597,293.2722,295.2617,68964.0
2025-01-22 10:00:00,298.31,298.66,297.72,297.93,57624.0,295.2617,295.6081,294.6777,294.8856,57624.0
2025-01-22 10:30:00,297.98,298.39,297.47,298.25,31832.0,294.9351,295.3409,294.4303,295.2023,31832.0
2025-01-22 11:00:00,298.28,298.38,297.78,298.14,26517.0,295.232,295.331,294.7371,295.0934,26517.0
2025-01-22 11:30:00,298.21,298.68,298.07,298.28,24223.0,295.1627,295.6279,295.0242,295.232,24223.0
2025-01-22 12:00:00,298.32,298.36,297.67,297.68,26483.0,295.2716,295.3112,294.6282,294.6381,26483.0
2025-01-22 12:30:00,297.75,297.77,296.83,296.95,24518.0,294.7074,294.7272,293.7968,293.9156,24518.0
2025-01-22 13:00:00,296.92,297.25,296.55,297.25,34560.0,293.8859,294.2125,293.5197,294.2125,34560.0
2025-01-22 13:30:00,297.25,297.43,297.0,297.15,26129.0,294.2125,294.3907,293.9651,294.1136,26129.0
2025-01-22 14:00:00,297.04,297.18,296.73,296.75,12679.0,294.0047,294.1433,293.6979,293.7176,12679.0
2025-01-22 14:30:00,296.85,297.42,296.79,297.15,17814.0,293.8166,294.3808,293.7572,294.1136,17814.0
2025-01-22 15:00:00,297.15,297.51,297.1,297.1,32858.0,294.1136,294.4699,294.0641,294.0641,32858.0
2025-01-22 15:30:00,297.08,297.25,296.22,296.32,109428.0,294.0443,294.2125,293.1931,293.292,109428.0
2025-01-23 09:30:00,296.24,297.18,295.95,296.43,53441.0,293.2129,294.1433,292.9258,293.4009,53441.0
2025-01-23 10:00:00,296.42,296.46,293.75,293.94,49121.0,293.391,293.4306,290.7483,290.9364,49121.0
2025-01-23 10:30:00,293.79,294.78,293.68,294.61,48292.0,290.7879,291.7678,290.679,291.5995,48292.0
2025-01-23 11:00:00,294.78,295.69,294.72,295.61,33647.0,291.7678,292.6685,291.7084,292.5893,33647.0
2025-01-23 11:30:00,295.71,295.71,294.89,295.31,23932.0,292.6883,292.6883,291.8767,292.2924,23932.0
2025-01-23 12:00:00,295.42,295.54,295.09,295.41,17022.0,292.4012,292.52,292.0746,292.3913,17022.0
2025-01-23 12:30:00,295.42,296.0,295.34,295.89,14166.0,292.4012,292.9753,292.3221,292.8664,14166.0
2025-01-23 13:00:00,295.96,295.96,295.45,295.56,15201.0,292.9357,292.9357,292.4309,292.5398,15201.0
2025-01-23 13:30:00,295.51,295.62,295.09,295.31,16808.0,292.4903,292.5992,292.0746,292.2924,16808.0
2025-01-23 14:00:00,295.27,295.37,294.85,295.37,14039.0,292.2528,292.3518,291.8371,292.3518,14039.0
2025-01-23 14:30:00,295.37,296.09,295.37,295.76,27088.0,292.3518,293.0644,292.3518,292.7378,27088.0
2025-01-23 15:00:00,295.76,295.83,295.46,295.76,29063.0,292.7378,292.8071,292.4408,292.7378,29063.0
2025-01-23 15:30:00,295.72,296.1,295.34,295.87,99434.0,292.6982,293.0743,292.3221,292.8466,99434.0
2025-01-24 09:30:00,293.72,295.7,293.24,295.31,61868.0,290.7186,292.6784,290.2435,292.2924,61868.0
2025-01-24 10:00:00,295.34,296.86,295.34,296.53,31558.0,292.3221,293.8265,292.3221,293.4999,31558.0
2025-01-24 10:30:00,296.48,297.51,296.48,297.51,39304.0,293.4504,294.4699,293.4504,294.4699,39304.0
2025-01-24 11:00:00,297.51,297.79,297.33,297.65,59288.0,294.4699,294.747,294.2917,294.6085,59288.0
2025-01-24 11:30:00,297.63,298.13,297.59,297.97,21181.0,294.5887,295.0835,294.5491,294.9252,21181.0
2025-01-24 12:00:00,297.96,298.3,297.6,298.0,13153.0,294.9153,295.2518,294.559,294.9549,13153.0
2025-01-24 12:30:00,297.97,298.25,297.83,297.83,19807.0,294.9252,295.2023,294.7866,294.7866,19807.0
2025-01-24 13:00:00,297.86,297.96,297.67,297.87,19857.0,294.8163,294.9153,294.6282,294.8262,19857.0
2025-01-24 13:30:00,297.86,298.18,297.77,298.0,11130.0,294.8163,295.133,294.7272,294.9549,11130.0
2025-01-24 14:00:00,297.91,297.98,297.56,297.7,20830.0,294.8658,294.9351,294.5194,294.6579,20830.0
2025-01-24 14:30:00,297.74,297.83,297.42,297.56,10873.0,294.6975,294.7866,294.3808,294.5194,10873.0
2025-01-24 15:00:00,297.46,297.58,297.07,297.21,28419.0,294.4204,294.5392,294.0344,294.1729,28419.0
2025-01-24 15:30:00,297.24,297.46,296.66,297.15,115262.0,294.2026,294.4204,293.6286,294.1136,115262.0
2025-01-27 09:30:00,294.7,298.04,294.7,297.22,93165.0,291.6886,294.9945,291.6886,294.1828,93165.0
2025-01-27 10:00:00,297.23,298.6,297.08,298.5,53429.0,294.1927,295.5487,294.0443,295.4498,53429.0
2025-01-27 10:30:00,298.48,298.52,297.3,297.5,49971.0,295.43,295.4696,294.262,294.46,49971.0
2025-01-27 11:00:00,297.4,298.68,297.12,298.68,30983.0,294.361,295.6279,294.0839,295.6279,30983.0
2025-01-27 11:30:00,298.53,299.51,298.32,298.58,25686.0,295.4795,296.4494,295.2716,295.5289,25686.0
2025-01-27 12:00:00,298.44,299.44,298.25,299.36,26103.0,295.3904,296.3802,295.2023,296.301,26103.0
2025-01-27 12:30:00,299.37,300.04,299.06,299.35,35286.0,296.3109,296.974,296.004,296.2911,35286.0
2025-01-27 13:00:00,299.24,299.85,299.22,299.77,15309.0,296.1822,296.786,296.1624,296.7068,15309.0
2025-01-27 13:30:00,299.93,300.43,299.68,299.95,23351.0,296.8652,297.36,296.6177,296.8849,23351.0
2025-01-27 14:00:00,299.9,300.99,299.52,300.86,33011.0,296.8355,297.9143,296.4593,297.7857,33011.0
2025-01-27 14:30:00,300.76,301.08,300.32,300.32,24483.0,297.6867,298.0034,297.2512,297.2512,24483.0
2025-01-27 15:00:00,300.37,300.48,299.04,299.79,36723.0,297.3007,297.4095,295.9842,296.7266,36723.0
2025-01-27 15:30:00,299.91,300.25,299.34,300.15,154887.0,296.8454,297.1819,296.2812,297.0829,154887.0
2025-01-28 09:30:00,299.66,300.95,298.18,299.11,69164.0,296.5979,297.8747,295.133,296.0535,69164.0
2025-01-28 10:00:00,299.08,300.4,298.84,299.59,64999.0,296.0238,297.3304,295.7863,296.5286,64999.0
2025-01-28 10:30:00,299.6,302.24,299.49,302.09,83629.0,296.5385,299.1515,296.4297,299.0031,83629.0
2025-01-28 11:00:00,301.95,302.55,300.31,300.41,36842.0,298.8645,299.4584,297.2413,297.3402,36842.0
2025-01-28 11:30:00,300.36,300.71,299.86,300.49,15375.0,297.2908,297.6372,296.7959,297.4194,15375.0
2025-01-28 12:00:00,300.5,300.5,300.04,300.29,15353.0,297.4293,297.4293,296.974,297.2215,15353.0
2025-01-28 12:30:00,300.29,300.4,299.7,300.12,39608.0,297.2215,297.3304,296.6375,297.0532,39608.0
2025-01-28 13:00:00,300.22,300.44,299.88,300.21,23386.0,297.1522,297.3699,296.8157,297.1423,23386.0
2025-01-28 13:30:00,300.25,300.58,299.75,299.87,38010.0,297.1819,297.5085,296.687,296.8058,38010.0
2025-01-28 14:00:00,299.8,299.9,298.87,299.31,30372.0,296.7365,296.8355,295.816,296.2515,30372.0
2025-01-28 14:30:00,299.39,299.5,298.83,299.46,46402.0,296.3307,296.4395,295.7764,296.4,46402.0
2025-01-28 15:00:00,299.52,299.76,299.38,299.47,68008.0,296.4593,296.6969,296.3208,296.4099,68008.0
2025-01-28 15:30:00,299.42,299.57,295.67,298.09,283407.0,296.3604,296.5088,292.6487,295.044,283407.0
2025-01-29 09:30:00,303.74,311.68,302.29,309.2,187196.0,300.6362,308.4951,299.201,306.0404,187196.0
2025-01-29 10:00:00,309.62,310.09,307.46,309.86,111761.0,306.4561,306.9213,304.3182,306.6937,111761.0
2025-01-29 10:30:00,309.72,311.24,308.53,311.18,76701.0,306.5551,308.0596,305.3773,308.0002,76701.0
2025-01-29 11:00:00,311.17,311.41,308.01,308.35,80348.0,307.9903,308.2278,304.8626,305.1991,80348.0
2025-01-29 11:30:00,308.24,309.59,307.6,309.07,50712.0,305.0902,306.4264,304.4568,305.9118,50712.0
2025-01-29 12:00:00,309.05,309.3,307.61,307.65,36446.0,305.892,306.1394,304.4667,304.5063,36446.0
2025-01-29 12:30:00,307.65,307.75,304.38,304.93,69680.0,304.5063,304.6052,301.2697,301.8141,69680.0
2025-01-29 13:00:00,304.93,305.44,304.28,305.24,71475.0,301.8141,302.3189,301.1707,302.1209,71475.0
2025-01-29 13:30:00,305.24,305.47,304.15,304.23,49077.0,302.1209,302.3485,301.042,301.1212,49077.0
2025-01-29 14:00:00,304.16,304.19,302.62,303.09,87733.0,301.0519,301.0816,299.5277,299.9929,87733.0
2025-01-29 14:30:00,302.89,304.14,302.54,303.7,64042.0,299.7949,301.0321,299.4485,300.5966,64042.0
2025-01-29 15:00:00,303.57,304.05,302.74,303.75,68694.0,300.468,300.9431,299.6464,300.6461,68694.0
2025-01-29 15:30:00,303.73,303.82,300.42,300.46,370591.0,300.6263,300.7154,297.3501,297.3897,370591.0
2025-01-30 09:30:00,303.52,307.84,301.67,304.72,88157.0,300.4185,304.6943,298.5874,301.6062,88157.0
2025-01-30 10:00:00,304.76,304.81,301.75,302.01,37658.0,301.6458,301.6953,298.6666,298.9239,37658.0
2025-01-30 10:30:00,301.85,302.16,301.12,301.53,27432.0,298.7655,299.0724,298.043,298.4488,27432.0
2025-01-30 11:00:00,301.49,302.82,301.14,302.59,16166.0,298.4092,299.7256,298.0628,299.498,16166.0
2025-01-30 11:30:00,302.72,303.1,302.14,302.41,14677.0,299.6266,300.0028,299.0526,299.3198,14677.0
2025-01-30 12:00:00,302.41,303.28,302.11,302.21,52676.0,299.3198,300.1809,299.0229,299.1219,52676.0
2025-01-30 12:30:00,302.18,303.0,302.18,302.91,8958.0,299.0922,299.9038,299.0922,299.8147,8958.0
2025-01-30 13:00:00,302.91,303.59,302.72,303.38,13138.0,299.8147,300.4878,299.6266,300.2799,13138.0
2025-01-30 13:30:00,303.31,303.97,303.1,303.39,36121.0,300.2106,300.8639,300.0028,300.2898,36121.0
2025-01-30 14:00:00,303.39,303.48,302.93,303.14,16543.0,300.2898,300.3789,299.8345,300.0424,16543.0
2025-01-30 14:30:00,303.04,303.04,302.54,302.7,16429.0,299.9434,299.9434,299.4485,299.6068,16429.0
2025-01-30 15:00:00,302.71,303.46,302.53,303.33,40439.0,299.6167,300.3591,299.4386,300.2304,40439.0
2025-01-30 15:30:00,303.33,303.93,301.04,303.17,173682.0,300.2304,300.8243,297.9638,300.072,173682.0
2025-01-31 09:30:00,301.61,303.29,301.18,302.5,41139.0,298.528,300.1908,298.1024,299.4089,41139.0
2025-01-31 10:00:00,302.43,304.49,302.23,303.94,48538.0,299.3396,301.3786,299.1417,300.8342,48538.0
2025-01-31 10:30:00,304.05,304.3,303.28,303.63,23436.0,300.9431,301.1905,300.1809,300.5273,23436.0
2025-01-31 11:00:00,303.74,303.95,303.21,303.71,29515.0,300.6362,300.8441,300.1116,300.6065,29515.0
2025-01-31 11:30:00,303.85,304.27,303.51,304.1,23861.0,300.7451,301.1608,300.4086,300.9925,23861.0
2025-01-31 12:00:00,304.11,304.99,303.95,304.8,26766.0,301.0024,301.8734,300.8441,301.6854,26766.0
2025-01-31 12:30:00,304.97,305.1,304.61,304.63,15868.0,301.8537,301.9823,301.4973,301.5171,15868.0
2025-01-31 13:00:00,304.69,304.96,303.9,304.22,17103.0,301.5765,301.8438,300.7946,301.1113,17103.0
2025-01-31 13:30:00,304.13,304.14,303.43,303.56,29128.0,301.0222,301.0321,300.3294,300.4581,29128.0
2025-01-31 14:00:00,303.53,303.71,302.69,303.62,22229.0,300.4284,300.6065,299.597,300.5174,22229.0
2025-01-31 14:30:00,303.72,304.07,303.2,303.97,27262.0,300.6164,300.9628,300.1017,300.8639,27262.0
2025-01-31 15:00:00,303.88,303.88,302.94,303.4,20338.0,300.7748,300.7748,299.8444,300.2997,20338.0
2025-01-31 15:30:00,303.61,303.8,302.57,302.95,111403.0,300.5075,300.6956,299.4782,299.8543,111403.0
2025-02-03 09:30:00,303.43,305.37,302.71,303.49,115373.0,300.3294,302.2496,299.6167,300.3888,115373.0
2025-02-03 10:00:00,303.4,306.19,303.02,306.19,46764.0,300.2997,303.0612,299.9236,303.0612,46764.0
2025-02-03 10:30:00,305.94,306.67,305.41,306.16,33506.0,302.8137,303.5363,302.2892,303.0315,33506.0
2025-02-03 11:00:00,306.24,307.11,305.6,306.87,52332.0,303.1107,303.9718,302.4772,303.7342,52332.0
2025-02-03 11:30:00,307.03,307.85,306.65,307.09,26899.0,303.8926,304.7042,303.5165,303.952,26899.0
2025-02-03 12:00:00,307.0,307.47,306.39,307.16,50846.0,303.8629,304.3281,303.2591,304.0213,50846.0
2025-02-03 12:30:00,307.14,307.47,306.76,307.29,30730.0,304.0015,304.3281,303.6254,304.1499,30730.0
2025-02-03 13:00:00,307.26,307.74,306.67,307.63,24788.0,304.1203,304.5953,303.5363,304.4865,24788.0
2025-02-03 13:30:00,307.72,307.81,307.09,307.2,30496.0,304.5756,304.6646,303.952,304.0609,30496.0
2025-02-03 14:00:00,307.2,307.53,306.75,307.48,33449.0,304.0609,304.3875,303.6155,304.338,33449.0
2025-02-03 14:30:00,307.48,307.73,306.94,307.29,29597.0,304.338,304.5854,303.8035,304.1499,29597.0
2025-02-03 15:00:00,307.3,307.53,306.34,306.47,56811.0,304.1598,304.3875,303.2097,303.3383,56811.0
2025-02-03 15:30:00,306.49,307.94,306.33,307.23,266886.0,303.3581,304.7933,303.1998,304.0906,266886.0
2025-02-04 09:30:00,304.14,305.46,303.4,303.85,78477.0,301.0321,302.3386,300.2997,300.7451,78477.0
2025-02-04 10:00:00,304.02,304.23,303.03,303.22,54736.0,300.9134,301.1212,299.9335,300.1215,54736.0
2025-02-04 10:30:00,303.25,304.66,302.99,304.32,26560.0,300.1512,301.5468,299.8939,301.2103,26560.0
2025-02-04 11:00:00,304.37,305.46,304.37,305.06,25291.0,301.2598,302.3386,301.2598,301.9427,25291.0
2025-02-04 11:30:00,305.18,305.29,304.51,305.02,20694.0,302.0615,302.1704,301.3984,301.9031,20694.0
2025-02-04 12:00:00,305.06,305.56,304.99,305.0,18367.0,301.9427,302.4376,301.8734,301.8833,18367.0
2025-02-04 12:30:00,304.94,305.63,304.57,305.63,32584.0,301.824,302.5069,301.4577,302.5069,32584.0
2025-02-04 13:00:00,305.56,305.56,305.25,305.34,14587.0,302.4376,302.4376,302.1308,302.2199,14587.0
2025-02-04 13:30:00,305.35,305.35,304.71,304.81,15203.0,302.2298,302.2298,301.5963,301.6953,15203.0
2025-02-04 14:00:00,304.85,305.17,304.68,304.92,15888.0,301.7349,302.0516,301.5666,301.8042,15888.0
2025-02-04 14:30:00,305.09,305.26,304.76,304.98,24829.0,301.9724,302.1407,301.6458,301.8636,24829.0
2025-02-04 15:00:00,304.93,305.25,304.69,304.99,32121.0,301.8141,302.1308,301.5765,301.8734,32121.0
2025-02-04 15:30:00,304.99,305.1,304.49,304.58,131265.0,301.8734,301.9823,301.3786,301.4676,131265.0
2025-02-05 09:30:00,305.39,306.35,304.6,304.94,57252.0,302.2694,303.2196,301.4874,301.824,57252.0
2025-02-05 10:00:00,305.03,305.46,303.92,305.46,26308.0,301.913,302.3386,300.8144,302.3386,26308.0
2025-02-05 10:30:00,305.46,305.53,304.98,305.25,25907.0,302.3386,302.4079,301.8636,302.1308,25907.0
2025-02-05 11:00:00,305.23,305.59,304.93,305.59,11472.0,302.111,302.4673,301.8141,302.4673,11472.0
2025-02-05 11:30:00,305.55,306.9,305.55,306.7,13647.0,302.4277,303.7639,302.4277,303.566,13647.0
2025-02-05 12:00:00,306.7,306.89,306.29,306.75,14030.0,303.566,303.754,303.1602,303.6155,14030.0
2025-02-05 12:30:00,306.72,306.96,306.48,306.75,17977.0,303.5858,303.8233,303.3482,303.6155,17977.0
2025-02-05 13:00:00,306.86,307.05,306.39,306.66,16347.0,303.7243,303.9124,303.2591,303.5264,16347.0
2025-02-05 13:30:00,306.75,307.08,306.59,306.78,9378.0,303.6155,303.9421,303.4571,303.6452,9378.0
2025-02-05 14:00:00,306.78,307.54,306.78,307.43,10381.0,303.6452,304.3974,303.6452,304.2885,10381.0
2025-02-05 14:30:00,307.47,307.71,307.15,307.25,25959.0,304.3281,304.5657,304.0114,304.1104,25959.0
2025-02-05 15:00:00,307.31,307.43,306.98,307.03,21941.0,304.1697,304.2885,303.8431,303.8926,21941.0
2025-02-05 15:30:00,307.02,308.2,307.01,308.15,89897.0,303.8827,305.0506,303.8728,305.0012,89897.0
2025-02-06 09:30:00,308.46,309.54,308.1,308.82,63064.0,305.308,306.377,304.9517,305.6643,63064.0
2025-02-06 10:00:00,308.91,310.26,308.58,308.91,31450.0,305.7534,307.0896,305.4268,305.7534,31450.0
2025-02-06 10:30:00,309.06,309.35,308.69,309.05,16077.0,305.9019,306.1889,305.5356,305.892,16077.0
2025-02-06 11:00:00,309.07,309.44,308.94,308.99,16194.0,305.9118,306.278,305.7831,305.8326,16194.0
2025-02-06 11:30:00,309.03,309.19,308.53,308.56,38006.0,305.8722,306.0305,305.3773,305.407,38006.0
2025-02-06 12:00:00,308.59,308.83,308.29,308.29,10695.0,305.4367,305.6742,305.1397,305.1397,10695.0
2025-02-06 12:30:00,308.2,308.93,308.14,308.82,8586.0,305.0506,305.7732,304.9913,305.6643,8586.0
2025-02-06 13:00:00,308.92,309.42,308.82,309.09,10971.0,305.7633,306.2582,305.6643,305.9316,10971.0
2025-02-06 13:30:00,309.03,309.25,308.26,308.34,4412.0,305.8722,306.0899,305.11,305.1892,4412.0
2025-02-06 14:00:00,308.26,308.86,308.02,308.02,19454.0,305.11,305.7039,304.8725,304.8725,19454.0
2025-02-06 14:30:00,308.1,308.27,307.5,307.92,12233.0,304.9517,305.1199,304.3578,304.7735,12233.0
2025-02-06 15:00:00,307.94,308.59,307.94,308.42,22229.0,304.7933,305.4367,304.7933,305.2684,22229.0
2025-02-06 15:30:00,308.45,309.11,307.96,308.91,126271.0,305.2981,305.9513,304.8131,305.7534,126271.0
2025-02-07 09:30:00,310.32,310.37,308.76,310.28,83814.0,307.149,307.1985,305.6049,307.1094,83814.0
2025-02-07 10:00:00,310.19,310.37,308.71,308.91,50377.0,307.0203,307.1985,305.5554,305.7534,50377.0
2025-02-07 10:30:00,308.86,309.23,307.23,307.88,43096.0,305.7039,306.0701,304.0906,304.7339,43096.0
2025-02-07 11:00:00,307.81,309.3,307.58,308.12,52381.0,304.6646,306.1394,304.437,304.9715,52381.0
2025-02-07 11:30:00,308.19,308.49,307.78,308.0,37138.0,305.0407,305.3377,304.6349,304.8527,37138.0
2025-02-07 12:00:00,307.86,308.42,307.61,307.99,29185.0,304.7141,305.2684,304.4667,304.8428,29185.0
2025-02-07 12:30:00,307.93,307.97,307.53,307.57,13789.0,304.7834,304.823,304.3875,304.4271,13789.0
2025-02-07 13:00:00,307.63,308.56,307.41,308.39,12834.0,304.4865,305.407,304.2687,305.2387,12834.0
2025-02-07 13:30:00,308.43,308.62,307.34,307.39,15956.0,305.2783,305.4664,304.1994,304.2489,15956.0
2025-02-07 14:00:00,307.38,307.48,306.82,306.85,23868.0,304.239,304.338,303.6847,303.7144,23868.0
2025-02-07 14:30:00,306.84,307.4,306.72,306.92,18051.0,303.7045,304.2588,303.5858,303.7837,18051.0
2025-02-07 15:00:00,306.88,306.88,306.4,306.53,23481.0,303.7441,303.7441,303.269,303.3977,23481.0
2025-02-07 15:30:00,306.53,306.91,305.82,305.97,104709.0,303.3977,303.7738,302.695,302.8434,104709.0
2025-02-10 09:30:00,308.24,308.26,306.47,307.56,37777.0,305.0902,305.11,303.3383,304.4172,37777.0
2025-02-10 10:00:00,307.57,308.0,307.26,307.51,16205.0,304.4271,304.8527,304.1203,304.3677,16205.0
2025-02-10 10:30:00,307.41,308.36,307.4,308.32,26605.0,304.2687,305.209,304.2588,305.1694,26605.0
2025-02-10 11:00:00,308.33,308.36,307.02,307.26,19204.0,305.1793,305.209,303.8827,304.1203,19204.0
2025-02-10 11:30:00,307.28,307.68,307.12,307.66,14974.0,304.14,304.536,303.9817,304.5162,14974.0
2025-02-10 12:00:00,307.64,307.73,307.0,307.05,12145.0,304.4964,304.5854,303.8629,303.9124,12145.0
2025-02-10 12:30:00,307.12,307.29,306.97,307.15,11131.0,303.9817,304.1499,303.8332,304.0114,11131.0
2025-02-10 13:00:00,307.25,307.69,307.18,307.57,12672.0,304.1104,304.5459,304.0411,304.4271,12672.0
2025-02-10 13:30:00,307.45,307.68,307.38,307.44,9456.0,304.3083,304.536,304.239,304.2984,9456.0
2025-02-10 14:00:00,307.39,307.46,307.1,307.23,14099.0,304.2489,304.3182,303.9619,304.0906,14099.0
2025-02-10 14:30:00,307.16,307.28,307.06,307.14,9128.0,304.0213,304.14,303.9223,304.0015,9128.0
2025-02-10 15:00:00,307.16,307.41,307.08,307.11,20657.0,304.0213,304.2687,303.9421,303.9718,20657.0
2025-02-10 15:30:00,307.06,307.31,306.62,306.97,73695.0,303.9223,304.1697,303.4868,303.8332,73695.0
2025-02-11 09:30:00,307.56,307.56,304.94,305.15,26430.0,304.4172,304.4172,301.824,302.0318,26430.0
2025-02-11 10:00:00,305.32,305.67,304.93,305.35,27207.0,302.2001,302.5465,301.8141,302.2298,27207.0
2025-02-11 10:30:00,305.21,305.77,304.94,305.72,13483.0,302.0912,302.6455,301.824,302.596,13483.0
2025-02-11 11:00:00,305.72,306.27,304.88,304.88,16116.0,302.596,303.1404,301.7646,301.7646,16116.0
2025-02-11 11:30:00,304.87,305.31,304.37,305.01,28335.0,301.7547,302.1902,301.2598,301.8932,28335.0
2025-02-11 12:00:00,305.07,305.69,305.01,305.68,10176.0,301.9526,302.5663,301.8932,302.5564,10176.0
2025-02-11 12:30:00,305.62,305.62,305.13,305.15,6295.0,302.497,302.497,302.012,302.0318,6295.0
2025-02-11 13:00:00,305.13,305.51,305.01,305.23,8241.0,302.012,302.3881,301.8932,302.111,8241.0
2025-02-11 13:30:00,305.18,305.52,305.14,305.22,9346.0,302.0615,302.398,302.0219,302.1011,9346.0
2025-02-11 14:00:00,305.13,305.24,304.89,305.09,9801.0,302.012,302.1209,301.7745,301.9724,9801.0
2025-02-11 14:30:00,305.23,305.76,305.18,305.48,8583.0,302.111,302.6356,302.0615,302.3584,8583.0
2025-02-11 15:00:00,305.47,306.24,305.33,306.08,23140.0,302.3485,303.1107,302.21,302.9523,23140.0
2025-02-11 15:30:00,306.02,306.31,305.43,305.87,63648.0,302.8929,303.18,302.309,302.7445,63648.0
2025-02-12 09:30:00,304.14,304.49,302.81,303.59,36607.0,301.0321,301.3786,299.7157,300.4878,36607.0
2025-02-12 10:00:00,303.57,304.68,302.87,304.68,28266.0,300.468,301.5666,299.7751,301.5666,28266.0
2025-02-12 10:30:00,304.86,305.19,304.69,304.94,20004.0,301.7448,302.0714,301.5765,301.824,20004.0
2025-02-12 11:00:00,304.85,304.97,304.39,304.69,16276.0,301.7349,301.8537,301.2796,301.5765,16276.0
2025-02-12 11:30:00,304.76,305.96,304.71,305.95,14051.0,301.6458,302.8335,301.5963,302.8236,14051.0
2025-02-12 12:00:00,306.06,306.12,305.48,305.62,18026.0,302.9325,302.9919,302.3584,302.497,18026.0
2025-02-12 12:30:00,305.55,305.9,305.09,305.77,21270.0,302.4277,302.7741,301.9724,302.6455,21270.0
2025-02-12 13:00:00,305.8,305.81,305.03,305.23,10910.0,302.6752,302.6851,301.913,302.111,10910.0
2025-02-12 13:30:00,305.13,305.18,304.85,304.93,12694.0,302.012,302.0615,301.7349,301.8141,12694.0
2025-02-12 14:00:00,304.93,305.26,304.83,305.2,35947.0,301.8141,302.1407,301.7151,302.0813,35947.0
2025-02-12 14:30:00,305.2,305.7,305.07,305.65,13844.0,302.0813,302.5762,301.9526,302.5267,13844.0
2025-02-12 15:00:00,305.68,305.71,305.06,305.25,21473.0,302.5564,302.5861,301.9427,302.1308,21473.0
2025-02-12 15:30:00,305.3,306.75,305.26,306.51,177993.0,302.1803,303.6155,302.1407,303.3779,177993.0
2025-02-13 09:30:00,306.0,306.84,305.0,306.19,49311.0,302.8731,303.7045,301.8833,303.0612,49311.0
2025-02-13 10:00:00,306.06,306.68,305.85,306.45,28701.0,302.9325,303.5462,302.7247,303.3185,28701.0
2025-02-13 10:30:00,306.45,306.77,306.3,306.5,24407.0,303.3185,303.6353,303.1701,303.368,24407.0
2025-02-13 11:00:00,306.53,307.56,306.51,306.81,82232.0,303.3977,304.4172,303.3779,303.6749,82232.0
2025-02-13 11:30:00,306.76,307.39,306.76,306.87,13468.0,303.6254,304.2489,303.6254,303.7342,13468.0
2025-02-13 12:00:00,306.71,307.5,306.71,307.33,30988.0,303.5759,304.3578,303.5759,304.1895,30988.0
2025-02-13 12:30:00,307.33,307.44,306.85,306.85,19344.0,304.1895,304.2984,303.7144,303.7144,19344.0
2025-02-13 13:00:00,306.88,307.38,306.78,307.16,15213.0,303.7441,304.239,303.6452,304.0213,15213.0
2025-02-13 13:30:00,307.16,307.93,307.07,307.89,11755.0,304.0213,304.7834,303.9322,304.7438,11755.0
2025-02-13 14:00:00,307.98,308.51,307.98,308.3,7883.0,304.8329,305.3575,304.8329,305.1496,7883.0
2025-02-13 14:30:00,308.31,308.61,308.19,308.52,24947.0,305.1595,305.4565,305.0407,305.3674,24947.0
2025-02-13 15:00:00,308.55,309.84,308.55,309.53,33830.0,305.3971,306.6739,305.3971,306.3671,33830.0
2025-02-13 15:30:00,309.53,310.58,309.28,310.16,95440.0,306.3671,307.4063,306.1196,306.9906,95440.0
2025-02-14 09:30:00,310.0,310.92,308.98,309.55,55601.0,306.8323,307.7429,305.8227,306.3869,55601.0
2025-02-14 10:00:00,309.55,311.0,309.45,310.86,35538.0,306.3869,307.822,306.2879,307.6835,35538.0
2025-02-14 10:30:00,310.85,311.59,309.72,309.72,24169.0,307.6736,308.406,306.5551,306.5551,24169.0
2025-02-14 11:00:00,309.88,310.08,309.34,309.81,30845.0,306.7135,306.9114,306.179,306.6442,30845.0
2025-02-14 11:30:00,309.82,309.82,309.32,309.73,28238.0,306.6541,306.6541,306.1592,306.565,28238.0
2025-02-14 12:00:00,309.75,309.86,308.89,309.22,32245.0,306.5848,306.6937,305.7336,306.0602,32245.0
2025-02-14 12:30:00,309.21,309.51,309.11,309.51,14613.0,306.0503,306.3473,305.9513,306.3473,14613.0
2025-02-14 13:00:00,309.52,309.68,309.26,309.68,12757.0,306.3572,306.5155,306.0998,306.5155,12757.0
2025-02-14 13:30:00,309.7,309.82,309.23,309.24,20916.0,306.5353,306.6541,306.0701,306.08,20916.0
2025-02-14 14:00:00,309.15,309.39,308.91,309.01,18547.0,305.9909,306.2285,305.7534,305.8524,18547.0
2025-02-14 14:30:00,309.0,309.22,308.87,309.02,21095.0,305.8425,306.0602,305.7138,305.8623,21095.0
2025-02-14 15:00:00,308.97,309.05,308.22,308.33,32279.0,305.8128,305.892,305.0704,305.1793,32279.0
2025-02-14 15:30:00,308.37,308.83,308.13,308.22,88764.0,305.2189,305.6742,304.9814,305.0704,88764.0
2025-02-18 09:30:00,310.28,311.35,307.77,310.12,78341.0,307.1094,308.1685,304.625,306.951,78341.0
2025-02-18 10:00:00,310.1,310.56,309.55,310.36,31089.0,306.9312,307.3865,306.3869,307.1886,31089.0
2025-02-18 10:30:00,310.35,311.47,310.34,311.1,24237.0,307.1787,308.2872,307.1688,307.921,24237.0
2025-02-18 11:00:00,311.06,311.12,310.0,310.04,38055.0,307.8814,307.9408,306.8323,306.8718,38055.0
2025-02-18 11:30:00,310.0,310.96,309.99,310.6,37634.0,306.8323,307.7824,306.8224,307.4261,37634.0
2025-02-18 12:00:00,310.55,310.81,310.26,310.78,20328.0,307.3766,307.634,307.0896,307.6043,20328.0
2025-02-18 12:30:00,310.79,310.99,310.47,310.78,23703.0,307.6142,307.8121,307.2975,307.6043,23703.0
2025-02-18 13:00:00,310.82,310.95,310.39,310.53,25588.0,307.6439,307.7725,307.2183,307.3568,25588.0
2025-02-18 13:30:00,310.53,310.65,310.11,310.26,18508.0,307.3568,307.4756,306.9411,307.0896,18508.0
2025-02-18 14:00:00,310.27,310.35,309.49,309.49,20006.0,307.0995,307.1787,306.3275,306.3275,20006.0
2025-02-18 14:30:00,309.5,309.68,309.28,309.29,19128.0,306.3374,306.5155,306.1196,306.1295,19128.0
2025-02-18 15:00:00,309.31,309.44,309.05,309.13,24954.0,306.1493,306.278,305.892,305.9711,24954.0
2025-02-18 15:30:00,309.19,310.0,309.03,309.92,128585.0,306.0305,306.8323,305.8722,306.7531,128585.0
2025-02-19 09:30:00,310.7,311.55,310.07,310.57,54854.0,307.5251,308.3664,306.9015,307.3964,54854.0
2025-02-19 10:00:00,310.57,310.58,309.66,310.08,32404.0,307.3964,307.4063,306.4957,306.9114,32404.0
2025-02-19 10:30:00,310.1,310.24,309.5,309.8,30941.0,306.9312,307.0698,306.3374,306.6343,30941.0
2025-02-19 11:00:00,309.81,310.41,309.7,310.32,31375.0,306.6442,307.2381,306.5353,307.149,31375.0
2025-02-19 11:30:00,310.36,311.2,310.25,310.94,26660.0,307.1886,308.02,307.0797,307.7626,26660.0
2025-02-19 12:00:00,310.97,311.19,310.84,311.03,32042.0,307.7923,308.0101,307.6637,307.8517,32042.0
2025-02-19 12:30:00,310.98,311.5,310.91,311.4,18921.0,307.8022,308.3169,307.733,308.2179,18921.0
2025-02-19 13:00:00,311.36,312.74,311.19,312.74,46172.0,308.1784,309.5443,308.0101,309.5443,46172.0
2025-02-19 13:30:00,312.77,313.23,312.27,312.36,35120.0,309.5739,310.0292,309.0791,309.1681,35120.0
2025-02-19 14:00:00,312.34,313.35,312.3,313.1,34185.0,309.1483,310.148,309.1088,309.9006,34185.0
2025-02-19 14:30:00,313.09,313.14,312.67,312.9,38637.0,309.8907,309.9402,309.475,309.7026,38637.0
2025-02-19 15:00:00,312.83,313.56,312.56,313.56,43478.0,309.6333,310.3559,309.3661,310.3559,43478.0
2025-02-19 15:30:00,313.6,313.72,312.94,313.25,121014.0,310.3955,310.5142,309.7422,310.049,121014.0
2025-02-20 09:30:00,311.97,312.89,311.68,312.55,47343.0,308.7821,309.6927,308.4951,309.3562,47343.0
2025-02-20 10:00:00,312.5,312.61,310.65,312.0,59857.0,309.3067,309.4156,307.4756,308.8118,59857.0
2025-02-20 10:30:00,311.88,312.08,311.07,311.32,23615.0,308.693,308.891,307.8913,308.1388,23615.0
2025-02-20 11:00:00,311.3,311.58,310.81,311.09,45185.0,308.119,308.3961,307.634,307.9111,45185.0
2025-02-20 11:30:00,311.1,311.1,309.95,310.03,31090.0,307.921,307.921,306.7828,306.8619,31090.0
2025-02-20 12:00:00,310.0,310.43,309.76,310.37,60788.0,306.8323,307.2579,306.5947,307.1985,60788.0
2025-02-20 12:30:00,310.44,310.76,310.35,310.61,33541.0,307.2678,307.5845,307.1787,307.436,33541.0
2025-02-20 13:00:00,310.6,310.96,310.3,310.37,35580.0,307.4261,307.7824,307.1292,307.1985,35580.0
2025-02-20 13:30:00,310.37,311.25,310.36,311.02,18347.0,307.1985,308.0695,307.1886,307.8418,18347.0
2025-02-20 14:00:00,311.02,311.65,311.01,311.49,19255.0,307.8418,308.4654,307.8319,308.307,19255.0
2025-02-20 14:30:00,311.43,312.02,311.39,311.88,23954.0,308.2476,308.8316,308.208,308.693,23954.0
2025-02-20 15:00:00,311.9,312.18,311.49,311.72,58614.0,308.7128,308.99,308.307,308.5347,58614.0
2025-02-20 15:30:00,311.74,312.36,311.56,311.98,114196.0,308.5545,309.1681,308.3763,308.792,114196.0
2025-02-21 09:30:00,311.78,312.36,307.32,310.11,110383.0,308.5941,309.1681,304.1796,306.9411,110383.0
2025-02-21 10:00:00,309.92,311.04,309.33,311.04,22135.0,306.7531,307.8616,306.1691,307.8616,22135.0
2025-02-21 10:30:00,311.04,311.72,310.88,311.45,18239.0,307.8616,308.5347,307.7033,308.2674,18239.0
2025-02-21 11:00:00,311.6,312.08,311.3,311.4,19105.0,308.4159,308.891,308.119,308.2179,19105.0
2025-02-21 11:30:00,311.4,311.99,311.21,311.38,19973.0,308.2179,308.8019,308.0299,308.1982,19973.0
2025-02-21 12:00:00,311.41,312.06,311.4,312.04,31366.0,308.2278,308.8712,308.2179,308.8514,31366.0
2025-02-21 12:30:00,311.92,311.97,311.19,311.36,34633.0,308.7326,308.7821,308.0101,308.1784,34633.0
2025-02-21 13:00:00,311.34,311.4,310.51,310.51,41830.0,308.1586,308.2179,307.337,307.337,41830.0
2025-02-21 13:30:00,310.51,310.51,309.11,309.68,24053.0,307.337,307.337,305.9513,306.5155,24053.0
2025-02-21 14:00:00,309.65,310.66,309.28,310.05,20672.0,306.4858,307.4855,306.1196,306.8817,20672.0
2025-02-21 14:30:00,310.25,311.16,310.09,310.86,32819.0,307.0797,307.9804,306.9213,307.6835,32819.0
2025-02-21 15:00:00,310.77,310.86,310.26,310.42,39052.0,307.5944,307.6835,307.0896,307.248,39052.0
2025-02-21 15:30:00,310.49,311.02,310.18,310.9,187956.0,307.3172,307.8418,307.0104,307.7231,187956.0
2025-02-24 09:30:00,311.2,313.37,310.12,313.25,93358.0,308.02,310.1678,306.951,310.049,93358.0
2025-02-24 10:00:00,313.2,313.9,312.03,312.84,68275.0,309.9996,310.6924,308.8415,309.6432,68275.0
2025-02-24 10:30:00,312.82,313.23,312.26,313.16,47230.0,309.6234,310.0292,309.0692,309.96,47230.0
2025-02-24 11:00:00,313.15,314.06,312.97,313.47,35969.0,309.9501,310.8508,309.7719,310.2668,35969.0
2025-02-24 11:30:00,313.4,313.52,312.54,312.7,20234.0,310.1975,310.3163,309.3463,309.5047,20234.0
2025-02-24 12:00:00,312.72,313.05,312.38,312.63,14154.0,309.5245,309.8511,309.1879,309.4354,14154.0
2025-02-24 12:30:00,312.7,312.94,312.32,312.32,11134.0,309.5047,309.7422,309.1285,309.1285,11134.0
2025-02-24 13:00:00,312.14,312.27,311.75,312.05,9388.0,308.9504,309.0791,308.5644,308.8613,9388.0
2025-02-24 13:30:00,312.2,312.4,311.68,311.85,13788.0,309.0098,309.2077,308.4951,308.6633,13788.0
2025-02-24 14:00:00,312.08,312.66,312.0,312.63,15024.0,308.891,309.4651,308.8118,309.4354,15024.0
2025-02-24 14:30:00,312.64,312.94,312.44,312.82,14169.0,309.4453,309.7422,309.2473,309.6234,14169.0
2025-02-24 15:00:00,312.81,313.64,312.81,312.96,29533.0,309.6135,310.4351,309.6135,309.762,29533.0
2025-02-24 15:30:00,313.0,313.55,311.94,312.19,138141.0,309.8016,310.346,308.7524,308.9999,138141.0
2025-02-25 09:30:00,312.99,314.23,310.44,313.44,95807.0,309.7917,311.019,307.2678,310.2371,95807.0
2025-02-25 10:00:00,313.42,313.98,312.66,313.41,106377.0,310.2173,310.7716,309.4651,310.2074,106377.0
2025-02-25 10:30:00,313.41,314.7,313.33,313.34,28663.0,310.2074,311.4842,310.1282,310.1381,28663.0
2025-02-25 11:00:00,313.45,314.15,312.81,313.99,32556.0,310.247,310.9398,309.6135,310.7815,32556.0
2025-02-25 11:30:00,313.94,314.55,313.36,314.03,32115.0,310.732,311.3358,310.1579,310.8211,32115.0
2025-02-25 12:00:00,314.16,314.16,313.01,313.28,16174.0,310.9497,310.9497,309.8115,310.0787,16174.0
2025-02-25 12:30:00,313.28,313.32,312.82,312.9,13888.0,310.0787,310.1183,309.6234,309.7026,13888.0
2025-02-25 13:00:00,313.0,313.49,312.64,312.71,14941.0,309.8016,310.2866,309.4453,309.5146,14941.0
2025-02-25 13:30:00,312.58,313.83,312.52,313.44,28936.0,309.3859,310.6231,309.3265,310.2371,28936.0
2025-02-25 14:00:00,313.45,313.53,313.1,313.11,28485.0,310.247,310.3262,309.9006,309.9105,28485.0
2025-02-25 14:30:00,313.19,314.55,313.17,314.35,28520.0,309.9897,311.3358,309.9699,311.1378,28520.0
2025-02-25 15:00:00,314.36,314.45,312.98,313.15,55005.0,311.1477,311.2368,309.7818,309.9501,55005.0
2025-02-25 15:30:00,313.07,313.85,311.72,313.37,173810.0,309.8709,310.6429,308.5347,310.1678,173810.0
2025-02-26 09:30:00,312.74,313.78,311.92,312.95,74713.0,309.5443,310.5736,308.7326,309.7521,74713.0
2025-02-26 10:00:00,313.27,314.44,313.18,314.21,27829.0,310.0688,311.2269,309.9798,310.9992,27829.0
2025-02-26 10:30:00,314.46,315.3,314.15,314.16,41598.0,311.2467,312.0781,310.9398,310.9497,41598.0
2025-02-26 11:00:00,314.15,314.73,314.02,314.54,37889.0,310.9398,311.5139,310.8112,311.3259,37889.0
2025-02-26 11:30:00,314.5,314.57,313.84,314.21,46052.0,311.2863,311.3556,310.633,310.9992,46052.0
2025-02-26 12:00:00,314.23,314.4,313.2,313.81,33530.0,311.019,311.1873,309.9996,310.6033,33530.0
2025-02-26 12:30:00,313.72,313.82,311.83,312.03,25076.0,310.5142,310.6132,308.6436,308.8415,25076.0
2025-02-26 13:00:00,311.98,312.57,311.88,312.09,17265.0,308.792,309.376,308.693,308.9009,17265.0
2025-02-26 13:30:00,312.06,312.17,311.65,312.05,31673.0,308.8712,308.9801,308.4654,308.8613,31673.0
2025-02-26 14:00:00,312.01,312.76,311.82,312.54,32473.0,308.8217,309.5641,308.6337,309.3463,32473.0
2025-02-26 14:30:00,312.57,313.07,312.3,312.35,19088.0,309.376,309.8709,309.1088,309.1582,19088.0
2025-02-26 15:00:00,312.46,312.71,312.01,312.02,23664.0,309.2671,309.5146,308.8217,308.8316,23664.0
2025-02-26 15:30:00,311.99,312.65,311.03,311.26,132666.0,308.8019,309.4552,307.8517,308.0794,132666.0
2025-02-27 09:30:00,311.98,314.12,311.8,313.39,45157.0,308.792,310.9102,308.6139,310.1876,45157.0
2025-02-27 10:00:00,313.38,313.52,312.07,313.3,27821.0,310.1777,310.3163,308.8811,310.0985,27821.0
2025-02-27 10:30:00,313.13,313.28,312.49,312.84,17001.0,309.9303,310.0787,309.2968,309.6432,17001.0
2025-02-27 11:00:00,312.97,313.21,312.66,312.67,17670.0,309.7719,310.0095,309.4651,309.475,17670.0
2025-02-27 11:30:00,312.69,312.91,311.89,311.89,14473.0,309.4948,309.7125,308.7029,308.7029,14473.0
2025-02-27 12:00:00,311.77,312.73,311.52,312.73,40415.0,308.5842,309.5344,308.3367,309.5344,40415.0
2025-02-27 12:30:00,312.72,313.13,312.25,312.4,21173.0,309.5245,309.9303,309.0593,309.2077,21173.0
2025-02-27 13:00:00,312.48,313.27,312.34,313.06,26564.0,309.2869,310.0688,309.1483,309.861,26564.0
2025-02-27 13:30:00,313.06,313.29,312.92,313.08,14150.0,309.861,310.0886,309.7224,309.8808,14150.0
2025-02-27 14:00:00,312.94,313.3,312.71,312.71,20723.0,309.7422,310.0985,309.5146,309.5146,20723.0
2025-02-27 14:30:00,312.6,312.6,311.47,311.58,30783.0,309.4057,309.4057,308.2872,308.3961,30783.0
2025-02-27 15:00:00,311.29,311.29,310.24,310.3,46383.0,308.1091,308.1091,307.0698,307.1292,46383.0
2025-02-27 15:30:00,310.44,311.53,310.32,311.22,153972.0,307.2678,308.3466,307.149,308.0398,153972.0
2025-02-28 09:30:00,314.64,316.46,313.08,314.14,82393.0,311.4248,313.2262,309.8808,310.9299,82393.0
2025-02-28 10:00:00,314.27,314.42,311.65,311.84,32338.0,311.0586,311.2071,308.4654,308.6535,32338.0
2025-02-28 10:30:00,311.79,312.29,311.13,312.24,56811.0,308.604,309.0989,307.9507,309.0494,56811.0
2025-02-28 11:00:00,312.19,312.32,311.66,311.8,53678.0,308.9999,309.1285,308.4753,308.6139,53678.0
2025-02-28 11:30:00,311.8,313.51,311.75,313.38,57126.0,308.6139,310.3064,308.5644,310.1777,57126.0
2025-02-28 12:00:00,313.43,313.64,312.73,313.08,21349.0,310.2272,310.4351,309.5344,309.8808,21349.0
2025-02-28 12:30:00,313.06,313.08,311.99,312.09,34365.0,309.861,309.8808,308.8019,308.9009,34365.0
2025-02-28 13:00:00,312.08,312.3,311.25,311.8,38890.0,308.891,309.1088,308.0695,308.6139,38890.0
2025-02-28 13:30:00,311.63,312.66,311.63,312.13,49483.0,308.4456,309.4651,308.4456,308.9405,49483.0
2025-02-28 14:00:00,312.12,312.78,311.94,312.64,81798.0,308.9306,309.5838,308.7524,309.4453,81798.0
2025-02-28 14:30:00,312.64,313.59,312.6,313.49,89449.0,309.4453,310.3856,309.4057,310.2866,89449.0
2025-02-28 15:00:00,313.49,313.75,312.72,313.75,81509.0,310.2866,310.5439,309.5245,310.5439,81509.0
2025-02-28 15:30:00,313.67,316.0,313.05,315.19,260263.0,310.4648,312.7709,309.8511,311.9692,260263.0
2025-03-03 09:30:00,316.01,320.49,315.7,319.54,115727.0,312.7808,317.2151,312.474,316.2748,115727.0
2025-03-03 10:00:00,318.84,319.61,318.53,318.77,37846.0,315.5819,316.3441,315.2751,315.5126,37846.0
2025-03-03 10:30:00,318.8,320.05,318.57,318.98,30544.0,315.5423,316.7796,315.3147,315.7205,30544.0
2025-03-03 11:00:00,318.86,319.86,318.61,319.26,24435.0,315.6017,316.5915,315.3543,315.9976,24435.0
2025-03-03 11:30:00,319.26,319.62,318.37,319.62,30518.0,315.9976,316.354,315.1167,316.354,30518.0
2025-03-03 12:00:00,319.62,320.47,319.57,320.42,28144.0,316.354,317.1953,316.3045,317.1458,28144.0
2025-03-03 12:30:00,320.43,320.5,319.92,320.25,24497.0,317.1557,317.225,316.6509,316.9775,24497.0
2025-03-03 13:00:00,319.94,320.48,319.31,319.32,25532.0,316.6707,317.2052,316.0471,316.057,25532.0
2025-03-03 13:30:00,319.4,319.61,318.85,319.24,38548.0,316.1362,316.3441,315.5918,315.9778,38548.0
2025-03-03 14:00:00,319.27,319.94,319.16,319.41,27686.0,316.0075,316.6707,315.8987,316.1461,27686.0
2025-03-03 14:30:00,319.5,320.32,319.11,319.12,48232.0,316.2352,317.0468,315.8492,315.8591,48232.0
2025-03-03 15:00:00,319.02,319.03,317.63,317.66,47645.0,315.7601,315.77,314.3843,314.414,47645.0
2025-03-03 15:30:00,317.54,318.73,317.44,318.68,138311.0,314.2952,315.473,314.1962,315.4236,138311.0
2025-03-04 09:30:00,322.84,322.84,317.26,317.42,108160.0,319.541,319.541,314.0181,314.1764,108160.0
2025-03-04 10:00:00,317.38,318.95,316.9,318.02,82733.0,314.1368,315.6908,313.6617,314.7703,82733.0
2025-03-04 10:30:00,317.89,318.15,315.69,316.77,52549.0,314.6416,314.899,312.4641,313.5331,52549.0
2025-03-04 11:00:00,316.69,318.12,316.13,316.73,80484.0,313.4539,314.8693,312.8996,313.4935,80484.0
2025-03-04 11:30:00,316.81,317.16,315.93,316.1,35707.0,313.5727,313.9191,312.7017,312.8699,35707.0
2025-03-04 12:00:00,316.27,316.49,315.49,316.22,27438.0,313.0382,313.2559,312.2662,312.9887,27438.0
2025-03-04 12:30:00,316.24,316.38,315.28,315.36,25195.0,313.0085,313.1471,312.0583,312.1375,25195.0
2025-03-04 13:00:00,315.35,316.37,315.21,315.3,29005.0,312.1276,313.1372,311.989,312.0781,29005.0
2025-03-04 13:30:00,315.29,315.64,314.63,315.48,41874.0,312.0682,312.4146,311.4149,312.2563,41874.0
2025-03-04 14:00:00,315.48,316.26,314.85,315.04,45459.0,312.2563,313.0283,311.6327,311.8208,45459.0
2025-03-04 14:30:00,315.14,316.43,314.95,316.33,32134.0,311.9197,313.1965,311.7317,313.0976,32134.0
2025-03-04 15:00:00,316.49,317.43,315.62,316.57,78855.0,313.2559,314.1863,312.3948,313.3351,78855.0
2025-03-04 15:30:00,316.33,316.38,310.5,313.49,227748.0,313.0976,313.1471,307.3271,310.2866,227748.0
2025-03-05 09:30:00,311.38,312.47,309.39,311.2,122042.0,308.1982,309.277,306.2285,308.02,122042.0
2025-03-05 10:00:00,311.43,313.62,310.67,310.95,59411.0,308.2476,310.4153,307.4954,307.7725,59411.0
2025-03-05 10:30:00,311.0,311.72,310.78,311.16,44767.0,307.822,308.5347,307.6043,307.9804,44767.0
2025-03-05 11:00:00,311.31,311.31,309.77,310.22,34910.0,308.1289,308.1289,306.6046,307.05,34910.0
2025-03-05 11:30:00,310.25,310.84,309.59,310.75,35162.0,307.0797,307.6637,306.4264,307.5746,35162.0
2025-03-05 12:00:00,310.75,312.09,310.74,312.09,16474.0,307.5746,308.9009,307.5647,308.9009,16474.0
2025-03-05 12:30:00,312.35,313.07,312.25,313.06,20211.0,309.1582,309.8709,309.0593,309.861,20211.0
2025-03-05 13:00:00,313.07,313.4,312.18,312.36,33202.0,309.8709,310.1975,308.99,309.1681,33202.0
2025-03-05 13:30:00,312.32,313.07,311.94,313.0,32754.0,309.1285,309.8709,308.7524,309.8016,32754.0
2025-03-05 14:00:00,313.04,313.9,312.98,313.41,30822.0,309.8412,310.6924,309.7818,310.2074,30822.0
2025-03-05 14:30:00,313.37,313.5,312.55,312.55,93490.0,310.1678,310.2965,309.3562,309.3562,93490.0
2025-03-05 15:00:00,312.4,313.0,311.48,312.2,569720.0,309.2077,309.8016,308.2971,309.0098,569720.0
2025-03-05 15:30:00,312.2,312.28,310.0,310.43,190434.0,309.0098,309.089,306.8323,307.2579,190434.0
2025-03-06 09:30:00,308.5,309.46,303.67,303.76,235548.0,305.3476,306.2978,300.5669,300.656,235548.0
2025-03-06 10:00:00,303.74,304.86,302.75,304.15,502425.0,300.6362,301.7448,299.6563,301.042,502425.0
2025-03-06 10:30:00,304.18,306.04,304.11,306.04,74330.0,301.0717,302.9127,301.0024,302.9127,74330.0
2025-03-06 11:00:00,306.14,306.3,305.26,305.65,69645.0,303.0117,303.1701,302.1407,302.5267,69645.0
2025-03-06 11:30:00,305.85,306.27,304.22,304.34,40941.0,302.7247,303.1404,301.1113,301.2301,40941.0
2025-03-06 12:00:00,304.31,304.44,303.22,303.41,24974.0,301.2004,301.3291,300.1215,300.3096,24974.0
2025-03-06 12:30:00,303.38,304.01,302.93,303.66,45292.0,300.2799,300.9035,299.8345,300.557,45292.0
2025-03-06 13:00:00,303.72,303.72,301.59,301.63,76093.0,300.6164,300.6164,298.5082,298.5478,76093.0
2025-03-06 13:30:00,301.63,302.09,301.08,301.71,37521.0,298.5478,299.0031,298.0034,298.627,37521.0
2025-03-06 14:00:00,301.69,302.21,301.21,301.94,57842.0,298.6072,299.1219,298.1321,298.8546,57842.0
2025-03-06 14:30:00,301.92,302.33,301.16,301.17,83317.0,298.8348,299.2406,298.0826,298.0925,83317.0
2025-03-06 15:00:00,301.12,302.08,301.12,301.96,73152.0,298.043,298.9932,298.043,298.8744,73152.0
2025-03-06 15:30:00,301.96,303.44,301.55,302.5,273090.0,298.8744,300.3393,298.4686,299.4089,273090.0
2025-03-07 09:30:00,302.52,305.38,302.15,304.05,84263.0,299.4287,302.2595,299.0625,300.9431,84263.0
2025-03-07 10:00:00,304.07,305.17,303.43,305.17,104485.0,300.9628,302.0516,300.3294,302.0516,104485.0
2025-03-07 10:30:00,304.9,305.41,303.67,304.89,37233.0,301.7844,302.2892,300.5669,301.7745,37233.0
2025-03-07 11:00:00,305.01,305.24,303.0,303.21,45649.0,301.8932,302.1209,299.9038,300.1116,45649.0
2025-03-07 11:30:00,303.22,303.8,302.86,303.76,80294.0,300.1215,300.6956,299.7652,300.656,80294.0
2025-03-07 12:00:00,303.69,303.91,302.63,303.0,52043.0,300.5867,300.8045,299.5376,299.9038,52043.0
2025-03-07 12:30:00,303.1,304.8,302.89,303.8,138152.0,300.0028,301.6854,299.7949,300.6956,138152.0
2025-03-07 13:00:00,303.64,304.52,303.59,303.72,96226.0,300.5372,301.4083,300.4878,300.6164,96226.0
2025-03-07 13:30:00,303.81,305.81,303.74,305.75,43750.0,300.7055,302.6851,300.6362,302.6257,43750.0
2025-03-07 14:00:00,305.84,306.79,305.67,306.67,37255.0,302.7148,303.6551,302.5465,303.5363,37255.0
2025-03-07 14:30:00,306.7,306.93,305.61,305.74,21063.0,303.566,303.7936,302.4871,302.6158,21063.0
2025-03-07 15:00:00,305.74,306.55,305.44,306.43,28185.0,302.6158,303.4175,302.3189,303.2987,28185.0
2025-03-07 15:30:00,306.4,307.29,304.9,306.34,173987.0,303.269,304.1499,301.7844,303.2097,173987.0
2025-03-10 09:30:00,306.2,308.47,305.46,306.69,97955.0,303.0711,305.3179,302.3386,303.5561,97955.0
2025-03-10 10:00:00,306.47,308.04,306.12,307.95,142278.0,303.3383,304.8923,302.9919,304.8032,142278.0
2025-03-10 10:30:00,307.82,308.79,307.44,308.0,164568.0,304.6745,305.6346,304.2984,304.8527,164568.0
2025-03-10 11:00:00,308.19,309.34,305.92,306.44,88284.0,305.0407,306.179,302.7939,303.3086,88284.0
2025-03-10 11:30:00,306.42,306.42,304.07,305.63,52002.0,303.2888,303.2888,300.9628,302.5069,52002.0
2025-03-10 12:00:00,305.53,306.24,305.36,306.11,48325.0,302.4079,303.1107,302.2397,302.982,48325.0
2025-03-10 12:30:00,306.32,307.11,306.03,306.52,46501.0,303.1899,303.9718,302.9028,303.3878,46501.0
2025-03-10 13:00:00,306.68,306.97,306.01,306.29,59522.0,303.5462,303.8332,302.883,303.1602,59522.0
2025-03-10 13:30:00,306.26,306.68,305.19,305.41,78873.0,303.1305,303.5462,302.0714,302.2892,78873.0
2025-03-10 14:00:00,305.51,306.04,304.49,304.66,37066.0,302.3881,302.9127,301.3786,301.5468,37066.0
2025-03-10 14:30:00,304.74,305.05,302.82,302.9,63509.0,301.626,301.9328,299.7256,299.8048,63509.0
2025-03-10 15:00:00,303.0,304.11,301.57,303.39,123545.0,299.9038,301.0024,298.4884,300.2898,123545.0
2025-03-10 15:30:00,303.36,303.68,302.37,303.15,423101.0,300.2601,300.5768,299.2802,300.0523,423101.0
2025-03-11 09:30:00,304.11,304.48,296.31,296.88,116133.0,301.0024,301.3687,293.2821,293.8463,116133.0
2025-03-11 10:00:00,296.54,297.56,295.05,296.03,91646.0,293.5098,294.5194,292.035,293.005,91646.0
2025-03-11 10:30:00,296.04,296.63,295.14,295.14,77636.0,293.0149,293.5989,292.1241,292.1241,77636.0
2025-03-11 11:00:00,295.06,296.86,294.93,295.63,72530.0,292.0449,293.8265,291.9162,292.6091,72530.0
2025-03-11 11:30:00,295.69,297.31,295.26,295.26,59586.0,292.6685,294.2719,292.2429,292.2429,59586.0
2025-03-11 12:00:00,295.23,295.39,294.37,294.73,47349.0,292.2132,292.3715,291.362,291.7183,47349.0
2025-03-11 12:30:00,295.04,295.26,293.88,294.38,26510.0,292.0251,292.2429,290.877,291.3719,26510.0
2025-03-11 13:00:00,294.3,294.55,293.34,293.34,55106.0,291.2927,291.5401,290.3425,290.3425,55106.0
2025-03-11 13:30:00,293.34,293.98,292.75,293.94,78683.0,290.3425,290.976,289.7585,290.9364,78683.0
2025-03-11 14:00:00,294.12,296.52,294.12,296.21,77020.0,291.1145,293.49,291.1145,293.1832,77020.0
2025-03-11 14:30:00,296.21,296.82,295.08,296.54,90250.0,293.1832,293.7869,292.0647,293.5098,90250.0
2025-03-11 15:00:00,296.56,296.75,294.68,294.8,58750.0,293.5296,293.7176,291.6688,291.7876,58750.0
2025-03-11 15:30:00,294.81,295.59,292.03,292.37,306211.0,291.7975,292.5695,289.0459,289.3824,306211.0
2025-03-12 09:30:00,292.78,294.38,290.1,291.72,100913.0,289.7882,291.3719,287.1356,288.739,100913.0
2025-03-12 10:00:00,291.72,293.72,290.9,293.44,65054.0,288.739,290.7186,287.9274,290.4415,65054.0
2025-03-12 10:30:00,293.36,293.43,291.77,291.77,41859.0,290.3623,290.4316,288.7885,288.7885,41859.0
2025-03-12 11:00:00,291.84,292.92,291.64,292.79,47062.0,288.8578,289.9268,288.6599,289.7981,47062.0
2025-03-12 11:30:00,292.79,293.71,292.49,293.62,25507.0,289.7981,290.7087,289.5012,290.6196,25507.0
2025-03-12 12:00:00,293.51,293.71,293.1,293.28,27259.0,290.5108,290.7087,290.1049,290.2831,27259.0
2025-03-12 12:30:00,293.45,293.91,292.37,292.37,29774.0,290.4514,290.9067,289.3824,289.3824,29774.0
2025-03-12 13:00:00,292.31,293.6,292.18,293.6,31492.0,289.323,290.5998,289.1943,290.5998,31492.0
2025-03-12 13:30:00,293.6,293.93,292.63,292.73,38299.0,290.5998,290.9265,289.6397,289.7387,38299.0
2025-03-12 14:00:00,292.75,293.97,292.68,293.91,35139.0,289.7585,290.9661,289.6892,290.9067,35139.0
2025-03-12 14:30:00,293.91,294.46,293.69,294.13,58623.0,290.9067,291.451,290.6889,291.1244,58623.0
2025-03-12 15:00:00,294.12,294.6,293.54,294.35,62606.0,291.1145,291.5896,290.5405,291.3422,62606.0
2025-03-12 15:30:00,294.52,294.78,293.79,294.19,253463.0,291.5104,291.7678,290.7879,291.1838,253463.0
2025-03-13 09:30:00,294.13,294.13,292.09,293.75,74076.0,291.1244,291.1244,289.1053,290.7483,74076.0
2025-03-13 10:00:00,293.78,294.19,293.24,293.34,61327.0,290.778,291.1838,290.2435,290.3425,61327.0
2025-03-13 10:30:00,293.28,293.86,292.72,292.73,40208.0,290.2831,290.8572,289.7288,289.7387,40208.0
2025-03-13 11:00:00,292.74,292.87,291.34,291.53,35192.0,289.7486,289.8773,288.3629,288.551,35192.0
2025-03-13 11:30:00,291.49,291.51,290.42,290.45,46889.0,288.5114,288.5312,287.4523,287.482,46889.0
2025-03-13 12:00:00,290.41,290.85,289.9,290.24,47561.0,287.4424,287.8779,286.9376,287.2742,47561.0
2025-03-13 12:30:00,290.22,291.31,290.04,291.07,41118.0,287.2544,288.3332,287.0762,288.0957,41118.0
2025-03-13 13:00:00,291.08,291.29,290.28,290.84,28140.0,288.1056,288.3134,287.3138,287.868,28140.0
2025-03-13 13:30:00,290.84,291.03,290.3,290.52,25904.0,287.868,288.0561,287.3336,287.5513,25904.0
2025-03-13 14:00:00,290.38,291.5,290.18,291.05,22683.0,287.4127,288.5213,287.2148,288.0759,22683.0
2025-03-13 14:30:00,290.98,292.02,290.91,292.01,30748.0,288.0066,289.036,287.9373,289.0261,30748.0
2025-03-13 15:00:00,292.02,292.18,290.87,291.14,45746.0,289.036,289.1943,287.8977,288.165,45746.0
2025-03-13 15:30:00,291.02,291.53,289.45,290.62,180090.0,288.0462,288.551,286.4922,287.6503,180090.0
2025-03-14 09:30:00,289.2,291.73,289.2,291.19,44031.0,287.7557,290.2731,287.7557,289.7357,44031.0
2025-03-14 10:00:00,291.1,291.11,289.63,290.74,40948.0,289.6462,289.6561,288.1835,289.288,40948.0
2025-03-14 10:30:00,290.76,291.4,290.58,291.4,39817.0,289.3079,289.9447,289.1288,289.9447,39817.0
2025-03-14 11:00:00,291.45,291.79,291.25,291.65,38334.0,289.9945,290.3328,289.7955,290.1935,38334.0
2025-03-14 11:30:00,291.65,292.24,291.33,292.0,22711.0,290.1935,290.7805,289.8751,290.5417,22711.0
2025-03-14 12:00:00,292.1,292.1,291.1,291.25,15715.0,290.6412,290.6412,289.6462,289.7955,15715.0
2025-03-14 12:30:00,291.24,292.05,291.23,291.94,13521.0,289.7855,290.5915,289.7756,290.482,13521.0
2025-03-14 13:00:00,291.94,292.32,291.8,291.94,36204.0,290.482,290.8601,290.3427,290.482,36204.0
2025-03-14 13:30:00,291.94,292.0,291.52,291.62,25009.0,290.482,290.5417,290.0641,290.1636,25009.0
2025-03-14 14:00:00,291.69,292.32,291.6,291.62,20350.0,290.2333,290.8601,290.1437,290.1636,20350.0
2025-03-14 14:30:00,291.67,292.01,291.57,291.86,58111.0,290.2134,290.5517,290.1139,290.4024,58111.0
2025-03-14 15:00:00,291.69,292.56,291.64,291.98,62114.0,290.2333,291.0989,290.1835,290.5218,62114.0
2025-03-14 15:30:00,291.96,292.47,291.45,291.65,173252.0,290.5019,291.0094,289.9945,290.1935,173252.0
2025-03-17 09:30:00,292.08,295.01,291.22,294.4,66520.0,290.6213,293.5367,289.7656,292.9297,66520.0
2025-03-17 10:00:00,294.51,295.61,293.91,295.35,40381.0,293.0392,294.1337,292.4422,293.875,40381.0
2025-03-17 10:30:00,295.18,295.4,294.33,294.43,14645.0,293.7058,293.9247,292.8601,292.9596,14645.0
2025-03-17 11:00:00,294.56,295.24,294.56,294.73,21184.0,293.0889,293.7655,293.0889,293.2581,21184.0
2025-03-17 11:30:00,294.71,294.81,294.12,294.36,19344.0,293.2382,293.3377,292.6511,292.8899,19344.0
2025-03-17 12:00:00,294.28,295.09,294.25,294.45,13305.0,292.8103,293.6163,292.7805,292.9795,13305.0
2025-03-17 12:30:00,294.4,295.01,294.23,294.79,18139.0,292.9297,293.5367,292.7606,293.3178,18139.0
2025-03-17 13:00:00,294.75,295.2,294.27,295.2,20468.0,293.278,293.7257,292.8004,293.7257,20468.0
2025-03-17 13:30:00,295.42,296.21,295.1,296.1,22673.0,293.9446,294.7307,293.6262,294.6212,22673.0
2025-03-17 14:00:00,296.3,296.92,296.17,296.83,19679.0,294.8202,295.4371,294.6909,295.3476,19679.0
2025-03-17 14:30:00,296.87,297.87,296.87,297.4,45507.0,295.3874,296.3824,295.3874,295.9147,45507.0
2025-03-17 15:00:00,297.39,297.72,296.67,297.56,33243.0,295.9048,296.2331,295.1884,296.0739,33243.0
2025-03-17 15:30:00,297.6,297.9,296.3,296.61,161348.0,296.1137,296.4122,294.8202,295.1287,161348.0
2025-03-18 09:30:00,295.45,296.48,294.25,294.98,35920.0,293.9745,294.9993,292.7805,293.5068,35920.0
2025-03-18 10:00:00,294.86,295.7,294.5,295.69,39795.0,293.3874,294.2232,293.0292,294.2133,39795.0
2025-03-18 10:30:00,295.51,295.69,294.84,294.93,18956.0,294.0342,294.2133,293.3675,293.4571,18956.0
2025-03-18 11:00:00,294.92,294.93,293.67,293.89,15484.0,293.4471,293.4571,292.2034,292.4223,15484.0
2025-03-18 11:30:00,293.73,293.95,293.0,293.0,10249.0,292.2631,292.482,291.5367,291.5367,10249.0
2025-03-18 12:00:00,293.05,294.58,293.05,294.58,22927.0,291.5865,293.1088,291.5865,293.1088,22927.0
2025-03-18 12:30:00,294.71,294.71,293.72,294.06,14724.0,293.2382,293.2382,292.2531,292.5914,14724.0
2025-03-18 13:00:00,294.0,294.74,293.85,294.63,19937.0,292.5317,293.268,292.3825,293.1586,19937.0
2025-03-18 13:30:00,294.57,295.02,294.57,294.84,6276.0,293.0989,293.5466,293.0989,293.3675,6276.0
2025-03-18 14:00:00,294.95,295.52,294.74,295.05,18662.0,293.477,294.0441,293.268,293.5765,18662.0
2025-03-18 14:30:00,295.07,295.41,294.98,295.19,12928.0,293.5964,293.9347,293.5068,293.7158,12928.0
2025-03-18 15:00:00,295.14,295.44,294.68,295.44,25379.0,293.666,293.9645,293.2083,293.9645,25379.0
2025-03-18 15:30:00,295.46,296.3,295.29,295.94,143803.0,293.9844,294.8202,293.8153,294.462,143803.0
2025-03-19 09:30:00,296.21,298.29,295.93,297.73,42589.0,294.7307,296.8003,294.4521,296.2431,42589.0
2025-03-19 10:00:00,297.57,298.06,297.16,297.95,34112.0,296.0839,296.5714,295.6759,296.462,34112.0
2025-03-19 10:30:00,297.94,297.96,297.22,297.42,12956.0,296.452,296.4719,295.7356,295.9346,12956.0
2025-03-19 11:00:00,297.44,298.04,297.22,298.04,15325.0,295.9545,296.5515,295.7356,296.5515,15325.0
2025-03-19 11:30:00,297.92,298.4,297.65,298.07,12893.0,296.4321,296.9097,296.1635,296.5814,12893.0
2025-03-19 12:00:00,298.15,298.56,297.79,298.0,20365.0,296.661,297.0689,296.3028,296.5117,20365.0
2025-03-19 12:30:00,298.1,298.18,297.83,297.9,11073.0,296.6112,296.6908,296.3426,296.4122,11073.0
2025-03-19 13:00:00,297.91,297.95,297.31,297.31,13112.0,296.4222,296.462,295.8252,295.8252,13112.0
2025-03-19 13:30:00,297.14,297.67,297.01,297.16,16573.0,295.656,296.1834,295.5267,295.6759,16573.0
2025-03-19 14:00:00,297.05,297.92,296.92,297.43,15935.0,295.5665,296.4321,295.4371,295.9446,15935.0
2025-03-19 14:30:00,297.54,299.2,297.54,298.92,24043.0,296.054,297.7057,296.054,297.4271,24043.0
2025-03-19 15:00:00,299.04,300.21,298.94,299.74,60980.0,297.5465,298.7107,297.447,298.243,60980.0
2025-03-19 15:30:00,299.74,300.27,298.67,298.8,127307.0,298.243,298.7704,297.1784,297.3077,127307.0
2025-03-20 09:30:00,295.13,298.71,294.9,298.34,95580.0,293.6561,297.2182,293.4272,296.85,95580.0
2025-03-20 10:00:00,298.57,299.81,298.23,299.5,73311.0,297.0789,298.3127,296.7406,298.0042,73311.0
2025-03-20 10:30:00,299.62,299.73,298.8,298.99,27560.0,298.1236,298.2331,297.3077,297.4968,27560.0
2025-03-20 11:00:00,298.99,299.12,297.98,298.18,21793.0,297.4968,297.6261,296.4918,296.6908,21793.0
2025-03-20 11:30:00,298.09,299.13,297.6,299.13,18494.0,296.6013,297.6361,296.1137,297.6361,18494.0
2025-03-20 12:00:00,299.06,299.5,297.86,297.88,31050.0,297.5664,298.0042,296.3724,296.3923,31050.0
2025-03-20 12:30:00,297.97,298.84,297.96,298.58,16072.0,296.4819,297.3475,296.4719,297.0888,16072.0
2025-03-20 13:00:00,298.56,298.96,297.67,297.67,16611.0,297.0689,297.4669,296.1834,296.1834,16611.0
2025-03-20 13:30:00,297.66,298.13,296.44,296.54,47110.0,296.1734,296.6411,294.9595,295.059,47110.0
2025-03-20 14:00:00,296.51,297.27,296.19,297.0,57179.0,295.0292,295.7854,294.7108,295.5167,57179.0
2025-03-20 14:30:00,296.96,298.58,296.82,297.97,32064.0,295.4769,297.0888,295.3376,296.4819,32064.0
2025-03-20 15:00:00,297.94,298.36,297.82,297.88,22460.0,296.452,296.8699,296.3326,296.3923,22460.0
2025-03-20 15:30:00,297.94,299.74,297.24,297.49,202585.0,296.452,298.243,295.7555,296.0043,202585.0
2025-03-21 09:30:00,294.95,295.45,293.38,294.73,380084.0,293.477,293.9745,291.9148,293.2581,380084.0
2025-03-21 10:00:00,294.73,294.83,293.34,293.71,28907.0,293.2581,293.3576,291.875,292.2432,28907.0
2025-03-21 10:30:00,293.71,294.29,293.15,294.1,20278.0,292.2432,292.8203,291.686,292.6312,20278.0
2025-03-21 11:00:00,294.12,294.59,293.46,293.6,25716.0,292.6511,293.1188,291.9944,292.1337,25716.0
2025-03-21 11:30:00,293.45,293.56,292.73,293.07,22144.0,291.9845,292.0939,291.2681,291.6064,22144.0
2025-03-21 12:00:00,293.14,294.2,293.0,294.12,13815.0,291.676,292.7307,291.5367,292.6511,13815.0
2025-03-21 12:30:00,294.05,294.59,293.64,294.59,12522.0,292.5815,293.1188,292.1735,293.1188,12522.0
2025-03-21 13:00:00,294.59,294.61,293.76,293.86,20443.0,293.1188,293.1387,292.2929,292.3924,20443.0
2025-03-21 13:30:00,293.86,294.61,293.35,294.37,25137.0,292.3924,293.1387,291.885,292.8999,25137.0
2025-03-21 14:00:00,294.33,294.4,293.79,294.07,31433.0,292.8601,292.9297,292.3228,292.6014,31433.0
2025-03-21 14:30:00,294.09,294.67,294.01,294.24,41126.0,292.6213,293.1984,292.5417,292.7705,41126.0
2025-03-21 15:00:00,294.16,294.5,293.62,294.31,51382.0,292.6909,293.0292,292.1536,292.8402,51382.0
2025-03-21 15:30:00,294.32,295.66,294.01,295.27,337223.0,292.8501,294.1834,292.5417,293.7954,337223.0
2025-03-24 09:30:00,297.53,300.23,296.73,299.42,71422.0,296.0441,298.7306,295.2481,297.9246,71422.0
2025-03-24 10:00:00,299.69,299.7,298.47,298.49,32629.0,298.1933,298.2032,296.9794,296.9993,32629.0
2025-03-24 10:30:00,298.57,299.63,298.44,299.6,27179.0,297.0789,298.1336,296.9495,298.1037,27179.0
2025-03-24 11:00:00,299.72,299.78,299.1,299.55,38635.0,298.2231,298.2828,297.6062,298.054,38635.0
2025-03-24 11:30:00,299.56,299.9,299.28,299.62,24277.0,298.0639,298.4023,297.7853,298.1236,24277.0
2025-03-24 12:00:00,299.58,299.72,299.11,299.35,32876.0,298.0838,298.2231,297.6162,297.855,32876.0
2025-03-24 12:30:00,299.22,299.66,298.84,299.0,24561.0,297.7256,298.1634,297.3475,297.5067,24561.0
2025-03-24 13:00:00,299.04,299.14,298.48,298.84,20138.0,297.5465,297.646,296.9893,297.3475,20138.0
2025-03-24 13:30:00,298.9,299.29,298.77,299.11,20507.0,297.4072,297.7953,297.2779,297.6162,20507.0
2025-03-24 14:00:00,299.11,299.11,298.47,298.54,29465.0,297.6162,297.6162,296.9794,297.049,29465.0
2025-03-24 14:30:00,298.48,299.61,298.44,299.59,38588.0,296.9893,298.1137,296.9495,298.0938,38588.0
2025-03-24 15:00:00,299.53,299.79,299.17,299.26,50462.0,298.0341,298.2928,297.6759,297.7654,50462.0
2025-03-24 15:30:00,299.25,299.72,298.82,298.84,169896.0,297.7555,298.2231,297.3276,297.3475,169896.0
2025-03-25 09:30:00,299.01,299.62,298.02,298.98,44763.0,297.5167,298.1236,296.5316,297.4868,44763.0
2025-03-25 10:00:00,298.96,299.95,298.82,299.79,40419.0,297.4669,298.452,297.3276,298.2928,40419.0
2025-03-25 10:30:00,299.79,300.03,299.44,299.96,26261.0,298.2928,298.5316,297.9445,298.462,26261.0
2025-03-25 11:00:00,299.94,299.95,298.83,299.28,22324.0,298.4421,298.452,297.3376,297.7853,22324.0
2025-03-25 11:30:00,299.27,299.29,298.22,298.22,21933.0,297.7754,297.7953,296.7306,296.7306,21933.0
2025-03-25 12:00:00,298.22,298.52,297.86,298.41,15961.0,296.7306,297.0291,296.3724,296.9197,15961.0
2025-03-25 12:30:00,298.38,298.52,298.09,298.35,13010.0,296.8898,297.0291,296.6013,296.86,13010.0
2025-03-25 13:00:00,298.44,298.61,298.23,298.51,17412.0,296.9495,297.1187,296.7406,297.0192,17412.0
2025-03-25 13:30:00,298.62,299.06,298.38,298.5,16595.0,297.1286,297.5664,296.8898,297.0092,16595.0
2025-03-25 14:00:00,298.41,298.59,298.02,298.4,20629.0,296.9197,297.0988,296.5316,296.9097,20629.0
2025-03-25 14:30:00,298.47,298.67,298.13,298.14,29474.0,296.9794,297.1784,296.6411,296.651,29474.0
2025-03-25 15:00:00,298.2,298.48,297.95,298.44,45900.0,296.7107,296.9893,296.462,296.9495,45900.0
2025-03-25 15:30:00,298.44,299.81,297.51,299.37,225462.0,296.9495,298.3127,296.0242,297.8749,225462.0
2025-03-26 09:30:00,300.42,305.16,298.87,304.67,105449.0,298.9197,303.636,297.3774,303.1484,105449.0
2025-03-26 10:00:00,304.58,306.93,303.71,306.77,68189.0,303.0589,305.3971,302.1932,305.2379,68189.0
2025-03-26 10:30:00,306.83,307.14,304.61,305.25,46369.0,305.2976,305.6061,303.0887,303.7255,46369.0
2025-03-26 11:00:00,305.25,305.5,304.65,304.81,35776.0,303.7255,303.9743,303.1285,303.2877,35776.0
2025-03-26 11:30:00,304.81,304.88,303.76,304.16,31410.0,303.2877,303.3574,302.243,302.641,31410.0
2025-03-26 12:00:00,304.02,304.89,303.2,303.48,83225.0,302.5017,303.3673,301.6858,301.9644,83225.0
2025-03-26 12:30:00,303.49,303.66,302.55,303.66,17245.0,301.9743,302.1435,301.039,302.1435,17245.0
2025-03-26 13:00:00,303.69,304.07,303.42,303.9,27041.0,302.1733,302.5514,301.9047,302.3823,27041.0
2025-03-26 13:30:00,303.88,304.04,303.29,303.53,37945.0,302.3624,302.5216,301.7753,302.0141,37945.0
2025-03-26 14:00:00,303.51,304.09,303.37,303.49,44520.0,301.9942,302.5713,301.8549,301.9743,44520.0
2025-03-26 14:30:00,303.56,303.63,302.09,302.56,28166.0,302.044,302.1136,300.5813,301.049,28166.0
2025-03-26 15:00:00,302.61,302.8,301.93,302.31,47610.0,301.0987,301.2878,300.4221,300.8002,47610.0
2025-03-26 15:30:00,302.41,303.53,302.21,302.41,170290.0,300.8997,302.0141,300.7007,300.8997,170290.0
2025-03-27 09:30:00,303.03,304.04,301.27,303.58,85286.0,301.5166,302.5216,299.7654,302.0639,85286.0
2025-03-27 10:00:00,303.89,305.04,303.15,304.46,36476.0,302.3723,303.5166,301.636,302.9395,36476.0
2025-03-27 10:30:00,304.33,304.77,303.74,304.42,26495.0,302.8101,303.2479,302.2231,302.8997,26495.0
2025-03-27 11:00:00,304.34,304.87,304.05,304.05,16006.0,302.8201,303.3474,302.5315,302.5315,16006.0
2025-03-27 11:30:00,304.13,304.38,303.01,303.38,14808.0,302.6111,302.8599,301.4967,301.8649,14808.0
2025-03-27 12:00:00,303.4,304.52,303.39,304.46,9542.0,301.8848,302.9992,301.8748,302.9395,9542.0
2025-03-27 12:30:00,304.45,304.61,303.62,303.82,18145.0,302.9295,303.0887,302.1037,302.3027,18145.0
2025-03-27 13:00:00,303.83,304.52,303.65,304.3,12727.0,302.3126,302.9992,302.1335,302.7803,12727.0
2025-03-27 13:30:00,304.16,304.31,303.3,303.37,11370.0,302.641,302.7902,301.7853,301.8549,11370.0
2025-03-27 14:00:00,303.45,304.47,303.45,303.99,14445.0,301.9345,302.9494,301.9345,302.4718,14445.0
2025-03-27 14:30:00,303.97,304.9,303.97,304.12,38547.0,302.4519,303.3773,302.4519,302.6012,38547.0
2025-03-27 15:00:00,304.21,305.18,304.14,305.14,21591.0,302.6907,303.6559,302.6211,303.6161,21591.0
2025-03-27 15:30:00,305.13,306.25,304.43,305.4,136867.0,303.6061,304.7205,302.9096,303.8748,136867.0
2025-03-28 09:30:00,306.3,308.89,304.39,304.4,42386.0,304.7703,307.3474,302.8698,302.8798,42386.0
2025-03-28 10:00:00,304.24,305.57,303.73,304.65,33717.0,302.7206,304.0439,302.2131,303.1285,33717.0
2025-03-28 10:30:00,304.81,305.0,304.05,304.59,49768.0,303.2877,303.4768,302.5315,303.0688,49768.0
2025-03-28 11:00:00,304.63,305.0,304.04,304.25,47021.0,303.1086,303.4768,302.5216,302.7305,47021.0
2025-03-28 11:30:00,304.23,304.42,303.88,304.05,48201.0,302.7106,302.8997,302.3624,302.5315,48201.0
2025-03-28 12:00:00,304.05,304.13,302.79,302.84,65136.0,302.5315,302.6111,301.2778,301.3276,65136.0
2025-03-28 12:30:00,302.75,303.67,302.65,303.07,32852.0,301.238,302.1534,301.1385,301.5564,32852.0
2025-03-28 13:00:00,303.1,303.29,302.49,302.73,18829.0,301.5863,301.7753,300.9793,301.2181,18829.0
2025-03-28 13:30:00,302.65,303.02,302.56,302.94,17603.0,301.1385,301.5067,301.049,301.4271,17603.0
2025-03-28 14:00:00,303.0,303.01,301.56,301.56,15757.0,301.4868,301.4967,300.054,300.054,15757.0
2025-03-28 14:30:00,301.65,301.87,301.15,301.25,53786.0,300.1435,300.3624,299.646,299.7455,53786.0
2025-03-28 15:00:00,301.25,301.39,300.65,301.02,86349.0,299.7455,299.8848,299.1485,299.5167,86349.0
2025-03-28 15:30:00,300.94,301.34,300.66,300.79,183699.0,299.4371,299.8351,299.1585,299.2878,183699.0
2025-03-31 09:30:00,301.25,303.29,300.93,301.76,141030.0,299.7455,301.7753,299.4271,300.253,141030.0
2025-03-31 10:00:00,301.71,302.64,300.9,302.64,55847.0,300.2032,301.1286,299.3973,301.1286,55847.0
2025-03-31 10:30:00,302.34,303.32,302.06,302.78,51726.0,300.8301,301.8052,300.5515,301.2679,51726.0
2025-03-31 11:00:00,302.85,303.39,302.42,302.47,26466.0,301.3375,301.8748,300.9097,300.9594,26466.0
2025-03-31 11:30:00,302.38,302.97,302.11,302.28,31066.0,300.8699,301.4569,300.6012,300.7704,31066.0
2025-03-31 12:00:00,302.28,302.43,301.43,302.38,26582.0,300.7704,300.9196,299.9246,300.8699,26582.0
2025-03-31 12:30:00,302.35,302.35,301.65,301.97,26524.0,300.84,300.84,300.1435,300.4619,26524.0
2025-03-31 13:00:00,301.79,302.42,301.42,301.65,39284.0,300.2828,300.9097,299.9147,300.1435,39284.0
2025-03-31 13:30:00,301.67,302.3,301.56,302.01,38952.0,300.1634,300.7903,300.054,300.5017,38952.0
2025-03-31 14:00:00,302.03,304.05,302.03,304.05,42308.0,300.5216,302.5315,300.5216,302.5315,42308.0
2025-03-31 14:30:00,304.18,304.38,303.53,303.87,33506.0,302.6609,302.8599,302.0141,302.3524,33506.0
2025-03-31 15:00:00,303.96,305.67,303.96,305.02,31559.0,302.442,304.1434,302.442,303.4967,31559.0
2025-03-31 15:30:00,304.93,306.33,304.82,305.47,251538.0,303.4071,304.8001,303.2977,303.9444,251538.0
2025-04-01 09:30:00,305.01,306.14,303.59,305.36,69651.0,303.4867,304.6111,302.0738,303.835,69651.0
2025-04-01 10:00:00,305.17,305.54,303.76,304.43,29793.0,303.6459,304.0141,302.243,302.9096,29793.0
2025-04-01 10:30:00,304.21,306.33,303.65,306.1,21221.0,302.6907,304.8001,302.1335,304.5713,21221.0
2025-04-01 11:00:00,306.09,307.38,305.86,306.16,25735.0,304.5613,305.8449,304.3325,304.631,25735.0
2025-04-01 11:30:00,306.18,306.47,305.97,306.34,14733.0,304.6509,304.9394,304.4419,304.8101,14733.0
2025-04-01 12:00:00,306.3,306.8,305.87,305.87,16254.0,304.7703,305.2678,304.3424,304.3424,16254.0
2025-04-01 12:30:00,305.78,306.11,305.19,305.82,15728.0,304.2529,304.5812,303.6658,304.2927,15728.0
2025-04-01 13:00:00,305.85,306.1,305.16,305.16,16403.0,304.3225,304.5713,303.636,303.636,16403.0
2025-04-01 13:30:00,305.26,305.79,305.2,305.63,14699.0,303.7355,304.2628,303.6758,304.1036,14699.0
2025-04-01 14:00:00,305.62,305.62,304.59,304.66,26615.0,304.0937,304.0937,303.0688,303.1385,26615.0
2025-04-01 14:30:00,304.66,305.5,304.47,305.42,36019.0,303.1385,303.9743,302.9494,303.8947,36019.0
2025-04-01 15:00:00,305.36,305.86,305.04,305.78,37554.0,303.835,304.3325,303.5166,304.2529,37554.0
2025-04-01 15:30:00,305.77,306.8,305.66,306.61,76168.0,304.2429,305.2678,304.1335,305.0787,76168.0
2025-04-02 09:30:00,304.93,306.45,303.75,304.93,49558.0,303.4071,304.9195,302.233,303.4071,49558.0
2025-04-02 10:00:00,304.68,305.85,304.4,305.18,32287.0,303.1584,304.3225,302.8798,303.6559,32287.0
2025-04-02 10:30:00,305.54,305.85,304.86,305.35,24344.0,304.0141,304.3225,303.3375,303.825,24344.0
2025-04-02 11:00:00,305.35,306.02,304.88,305.69,28114.0,303.825,304.4917,303.3574,304.1633,28114.0
2025-04-02 11:30:00,305.82,306.01,304.34,304.35,27683.0,304.2927,304.4817,302.8201,302.83,27683.0
2025-04-02 12:00:00,304.41,305.28,304.21,305.23,15120.0,302.8897,303.7554,302.6907,303.7056,15120.0
2025-04-02 12:30:00,305.36,306.19,305.08,305.8,12943.0,303.835,304.6608,303.5564,304.2728,12943.0
2025-04-02 13:00:00,306.03,306.48,305.95,306.0,11190.0,304.5016,304.9494,304.422,304.4718,11190.0
2025-04-02 13:30:00,306.01,306.35,305.61,306.11,17450.0,304.4817,304.82,304.0837,304.5812,17450.0
2025-04-02 14:00:00,306.19,306.29,305.36,305.37,13424.0,304.6608,304.7603,303.835,303.8449,13424.0
2025-04-02 14:30:00,305.25,306.23,305.24,305.33,17338.0,303.7255,304.7006,303.7156,303.8051,17338.0
2025-04-02 15:00:00,305.32,306.46,305.32,306.11,22450.0,303.7952,304.9295,303.7952,304.5812,22450.0
2025-04-02 15:30:00,306.0,307.97,305.96,307.17,99302.0,304.4718,306.4319,304.432,305.6359,99302.0
2025-04-03 09:30:00,304.69,309.5,303.48,305.88,83961.0,303.1683,307.9543,301.9644,304.3524,83961.0
2025-04-03 10:00:00,305.63,305.97,304.2,305.7,63222.0,304.1036,304.4419,302.6808,304.1733,63222.0
2025-04-03 10:30:00,305.8,307.33,305.71,306.42,58225.0,304.2728,305.7951,304.1832,304.8897,58225.0
2025-04-03 11:00:00,306.3,307.57,305.99,307.3,43956.0,304.7703,306.0339,304.4618,305.7653,43956.0
2025-04-03 11:30:00,307.17,308.07,306.63,307.2,33469.0,305.6359,306.5314,305.0986,305.6658,33469.0
2025-04-03 12:00:00,307.31,308.85,306.74,308.54,24961.0,305.7752,307.3076,305.2081,306.9991,24961.0
2025-04-03 12:30:00,308.56,308.93,307.18,308.04,52195.0,307.019,307.3872,305.6459,306.5016,52195.0
2025-04-03 13:00:00,308.13,308.3,306.92,307.25,35319.0,306.5911,306.7603,305.3872,305.7155,35319.0
2025-04-03 13:30:00,307.19,307.6,306.87,307.05,25269.0,305.6558,306.0638,305.3374,305.5165,25269.0
2025-04-03 14:00:00,307.25,307.53,306.74,307.38,37630.0,305.7155,305.9941,305.2081,305.8449,37630.0
2025-04-03 14:30:00,307.47,307.67,306.84,307.53,41047.0,305.9344,306.1334,305.3076,305.9941,41047.0
2025-04-03 15:00:00,307.7,307.79,306.02,306.29,100144.0,306.1633,306.2528,304.4917,304.7603,100144.0
2025-04-03 15:30:00,306.31,306.32,304.71,305.39,167959.0,304.7802,304.7902,303.1882,303.8648,167959.0
2025-04-04 09:30:00,305.68,306.0,296.36,300.21,216598.0,304.1534,304.4718,294.8799,298.7107,216598.0
2025-04-04 10:00:00,300.1,300.11,297.44,298.03,63752.0,298.6013,298.6112,295.9545,296.5416,63752.0
2025-04-04 10:30:00,298.0,299.31,297.35,299.05,163858.0,296.5117,297.8152,295.865,297.5565,163858.0
2025-04-04 11:00:00,298.75,300.34,296.5,296.61,86978.0,297.258,298.8401,295.0192,295.1287,86978.0
2025-04-04 11:30:00,296.56,297.26,295.45,296.22,94772.0,295.0789,295.7754,293.9745,294.7406,94772.0
2025-04-04 12:00:00,296.31,297.25,293.74,294.07,52391.0,294.8302,295.7655,292.273,292.6014,52391.0
2025-04-04 12:30:00,294.05,294.78,292.75,293.18,82841.0,292.5815,293.3078,291.288,291.7158,82841.0
2025-04-04 13:00:00,293.05,293.52,289.21,291.43,110547.0,291.5865,292.0541,287.7656,289.9746,110547.0
2025-04-04 13:30:00,291.43,292.43,290.1,291.85,55669.0,289.9746,290.9696,288.6512,290.3925,55669.0
2025-04-04 14:00:00,291.96,292.72,288.86,289.09,43972.0,290.5019,291.2581,287.4174,287.6462,43972.0
2025-04-04 14:30:00,288.84,290.87,288.14,289.75,147012.0,287.3975,289.4173,286.701,288.3029,147012.0
2025-04-04 15:00:00,289.69,290.33,288.26,289.34,162435.0,288.2432,288.88,286.8204,287.895,162435.0
2025-04-04 15:30:00,289.34,291.01,285.9,286.05,335023.0,287.895,289.5566,284.4722,284.6214,335023.0
2025-04-07 09:30:00,284.74,284.74,272.61,278.29,282409.0,283.318,283.318,271.2485,276.9002,282409.0
2025-04-07 10:00:00,278.29,288.53,275.0,279.93,243675.0,276.9002,287.089,273.6266,278.532,243675.0
2025-04-07 10:30:00,280.06,282.67,277.77,282.3,93902.0,278.6613,281.2583,276.3828,280.8901,93902.0
2025-04-07 11:00:00,282.05,284.45,276.01,277.06,109477.0,280.6414,283.0294,274.6316,275.6763,109477.0
2025-04-07 11:30:00,277.08,281.55,277.08,279.59,66619.0,275.6962,280.1439,275.6962,278.1937,66619.0
2025-04-07 12:00:00,279.56,280.69,278.15,280.59,61225.0,278.1638,279.2882,276.7609,279.1887,61225.0
2025-04-07 12:30:00,280.32,281.43,278.06,278.34,38708.0,278.92,280.0245,276.6713,276.9499,38708.0
2025-04-07 13:00:00,278.42,281.68,277.67,281.68,99333.0,277.0295,280.2732,276.2833,280.2732,99333.0
2025-04-07 13:30:00,281.68,284.32,280.02,284.32,73448.0,280.2732,282.9001,278.6215,282.9001,73448.0
2025-04-07 14:00:00,284.29,284.96,282.52,282.83,69362.0,282.8702,283.5369,281.109,281.4175,69362.0
2025-04-07 14:30:00,282.83,283.71,281.4,281.85,52314.0,281.4175,282.2931,279.9946,280.4424,52314.0
2025-04-07 15:00:00,282.02,283.01,279.44,279.54,45699.0,280.6115,281.5966,278.0444,278.1439,45699.0
2025-04-07 15:30:00,279.51,282.22,279.51,281.24,185994.0,278.1141,280.8105,278.1141,279.8354,185994.0
2025-04-08 09:30:00,282.8,284.45,280.68,283.86,200392.0,281.3877,283.0294,279.2782,282.4424,200392.0
2025-04-08 10:00:00,283.86,286.02,282.93,285.01,144017.0,282.4424,284.5916,281.517,283.5866,144017.0
2025-04-08 10:30:00,285.05,286.43,283.73,283.94,112668.0,283.6264,284.9995,282.313,282.522,112668.0
2025-04-08 11:00:00,283.94,284.34,282.69,283.01,74887.0,282.522,282.92,281.2782,281.5966,74887.0
2025-04-08 11:30:00,282.95,285.49,282.85,284.94,60990.0,281.5369,284.0642,281.4374,283.517,60990.0
2025-04-08 12:00:00,284.81,285.67,283.95,284.73,53395.0,283.3876,284.2433,282.5319,283.308,53395.0
2025-04-08 12:30:00,284.75,284.8,280.85,280.85,124355.0,283.3279,283.3777,279.4474,279.4474,124355.0
2025-04-08 13:00:00,280.87,281.04,279.48,279.79,123837.0,279.4673,279.6364,278.0842,278.3927,123837.0
2025-04-08 13:30:00,279.8,281.59,278.66,281.36,74628.0,278.4026,280.1837,277.2683,279.9548,74628.0
2025-04-08 14:00:00,281.4,282.01,279.07,279.46,78471.0,279.9946,280.6016,277.6763,278.0643,78471.0
2025-04-08 14:30:00,279.41,281.6,278.92,279.81,75601.0,278.0146,280.1936,277.527,278.4126,75601.0
2025-04-08 15:00:00,279.63,279.86,277.03,277.93,73255.0,278.2335,278.4623,275.6465,276.542,73255.0
2025-04-08 15:30:00,277.94,277.95,273.54,276.91,240608.0,276.5519,276.5619,272.1739,275.5271,240608.0
2025-04-09 09:30:00,275.16,279.59,274.89,278.66,67760.0,273.7858,278.1937,273.5172,277.2683,67760.0
2025-04-09 10:00:00,278.32,279.96,275.44,276.16,63099.0,276.93,278.5618,274.0644,274.7808,63099.0
2025-04-09 10:30:00,276.4,277.24,273.81,273.98,26798.0,275.0196,275.8554,272.4425,272.6117,26798.0
2025-04-09 11:00:00,274.02,276.15,274.0,275.83,72674.0,272.6515,274.7709,272.6316,274.4525,72674.0
2025-04-09 11:30:00,275.97,276.29,274.34,274.74,21688.0,274.5918,274.9102,272.9699,273.3679,21688.0
2025-04-09 12:00:00,274.6,277.52,274.48,276.99,24415.0,273.2286,276.134,273.1092,275.6067,24415.0
2025-04-09 12:30:00,276.92,277.87,276.58,277.82,69437.0,275.537,276.4823,275.1987,276.4325,69437.0
2025-04-09 13:00:00,277.8,293.03,276.73,289.31,141065.0,276.4126,291.5666,275.348,287.8651,141065.0
2025-04-09 13:30:00,289.41,294.62,288.6,293.18,81673.0,287.9646,293.1486,287.1587,291.7158,81673.0
2025-04-09 14:00:00,293.48,294.44,290.36,292.36,90215.0,292.0143,292.9695,288.9099,290.8999,90215.0
2025-04-09 14:30:00,292.17,292.94,289.33,290.22,68381.0,290.7109,291.477,287.885,288.7706,68381.0
2025-04-09 15:00:00,290.18,294.27,289.77,293.4,92059.0,288.7308,292.8004,288.3228,291.9347,92059.0
2025-04-09 15:30:00,293.54,295.69,292.19,294.5,349879.0,292.074,294.2133,290.7308,293.0292,349879.0
2025-04-10 09:30:00,293.14,297.47,293.14,296.31,158802.0,291.676,295.9844,291.676,294.8302,158802.0
2025-04-10 10:00:00,296.38,296.72,294.15,294.26,116027.0,294.8998,295.2381,292.681,292.7904,116027.0
2025-04-10 10:30:00,294.47,295.9,292.76,292.84,133311.0,292.9994,294.4222,291.2979,291.3775,133311.0
2025-04-10 11:00:00,292.82,294.44,292.2,292.2,57719.0,291.3576,292.9695,290.7407,290.7407,57719.0
2025-04-10 11:30:00,292.16,292.39,289.82,290.06,110641.0,290.7009,290.9298,288.3726,288.6114,110641.0
2025-04-10 12:00:00,290.05,291.0,285.14,286.12,61677.0,288.6014,289.5467,283.716,284.6911,61677.0
2025-04-10 12:30:00,286.11,288.84,285.86,288.62,76474.0,284.6811,287.3975,284.4324,287.1786,76474.0
2025-04-10 13:00:00,288.62,290.87,285.81,288.46,64566.0,287.1786,289.4173,284.3826,287.0194,64566.0
2025-04-10 13:30:00,288.47,291.33,287.9,290.73,62578.0,287.0293,289.8751,286.4622,289.278,62578.0
2025-04-10 14:00:00,290.63,293.17,288.89,292.82,73199.0,289.1785,291.7059,287.4472,291.3576,73199.0
2025-04-10 14:30:00,292.6,294.44,291.5,292.81,98350.0,291.1387,292.9695,290.0442,291.3477,98350.0
2025-04-10 15:00:00,292.86,294.53,290.45,290.45,106550.0,291.3974,293.0591,288.9994,288.9994,106550.0
2025-04-10 15:30:00,290.41,293.29,288.79,292.34,389697.0,288.9596,291.8253,287.3477,290.88,389697.0
2025-04-11 09:30:00,291.77,294.4,290.29,293.6,78737.0,290.3129,292.9297,288.8402,292.1337,78737.0
2025-04-11 10:00:00,293.09,294.6,291.34,291.5,73261.0,291.6263,293.1287,289.885,290.0442,73261.0
2025-04-11 10:30:00,291.42,293.99,291.36,293.12,40769.0,289.9646,292.5218,289.9049,291.6561,40769.0
2025-04-11 11:00:00,292.93,294.77,291.68,292.99,89931.0,291.4671,293.2979,290.2233,291.5268,89931.0
2025-04-11 11:30:00,292.99,295.83,292.56,295.67,39687.0,291.5268,294.3526,291.0989,294.1934,39687.0
2025-04-11 12:00:00,295.46,297.75,295.44,297.14,50094.0,293.9844,296.263,293.9645,295.656,50094.0
2025-04-11 12:30:00,297.19,299.93,297.01,299.4,62858.0,295.7058,298.4321,295.5267,297.9047,62858.0
2025-04-11 13:00:00,299.49,299.98,298.22,298.6,46782.0,297.9943,298.4819,296.7306,297.1087,46782.0
2025-04-11 13:30:00,298.6,301.31,298.02,300.69,38299.0,297.1087,299.8052,296.5316,299.1883,38299.0
2025-04-11 14:00:00,300.74,301.39,299.1,300.17,47761.0,299.2381,299.8848,297.6062,298.6709,47761.0
2025-04-11 14:30:00,300.01,300.87,299.44,299.55,30702.0,298.5117,299.3674,297.9445,298.054,30702.0
2025-04-11 15:00:00,299.52,300.69,299.13,300.35,56517.0,298.0241,299.1883,297.6361,298.85,56517.0
2025-04-11 15:30:00,300.29,300.83,299.29,299.37,213618.0,298.7903,299.3276,297.7953,297.8749,213618.0
2025-04-14 09:30:00,299.65,302.89,298.72,301.48,68342.0,298.1535,301.3773,297.2281,299.9744,68342.0
2025-04-14 10:00:00,301.77,303.39,301.02,303.18,99927.0,300.2629,301.8748,299.5167,301.6659,99927.0
2025-04-14 10:30:00,303.4,304.27,302.98,303.89,51666.0,301.8848,302.7504,301.4669,302.3723,51666.0
2025-04-14 11:00:00,303.91,304.31,301.78,301.78,36031.0,302.3922,302.7902,300.2729,300.2729,36031.0
2025-04-14 11:30:00,301.82,302.43,301.35,301.5,36122.0,300.3127,300.9196,299.845,299.9943,36122.0
2025-04-14 12:00:00,301.39,302.35,300.38,301.71,36649.0,299.8848,300.84,298.8799,300.2032,36649.0
2025-04-14 12:30:00,301.71,302.29,301.23,301.54,27828.0,300.2032,300.7803,299.7256,300.0341,27828.0
2025-04-14 13:00:00,301.35,302.78,300.69,301.69,33697.0,299.845,301.2679,299.1883,300.1833,33697.0
2025-04-14 13:30:00,301.96,302.75,301.59,302.69,24716.0,300.452,301.238,300.0838,301.1783,24716.0
2025-04-14 14:00:00,302.61,303.21,302.03,302.82,21199.0,301.0987,301.6957,300.5216,301.3077,21199.0
2025-04-14 14:30:00,302.94,303.33,302.76,303.21,35314.0,301.4271,301.8151,301.248,301.6957,35314.0
2025-04-14 15:00:00,303.22,303.65,302.71,302.76,71881.0,301.7057,302.1335,301.1982,301.248,71881.0
2025-04-14 15:30:00,302.86,303.11,301.4,301.58,186473.0,301.3475,301.5962,299.8948,300.0739,186473.0
2025-04-15 09:30:00,301.35,303.27,300.63,301.65,73919.0,299.845,301.7554,299.1286,300.1435,73919.0
2025-04-15 10:00:00,301.64,302.33,300.48,300.93,51801.0,300.1336,300.8201,298.9794,299.4271,51801.0
2025-04-15 10:30:00,300.97,301.76,300.75,301.6,38529.0,299.4669,300.253,299.248,300.0938,38529.0
2025-04-15 11:00:00,301.36,301.71,300.29,300.3,44064.0,299.855,300.2032,298.7903,298.8003,44064.0
2025-04-15 11:30:00,300.3,300.84,299.96,300.56,39141.0,298.8003,299.3376,298.462,299.059,39141.0
2025-04-15 12:00:00,300.52,300.71,299.87,299.97,46236.0,299.0192,299.2082,298.3724,298.4719,46236.0
2025-04-15 12:30:00,300.0,300.25,299.21,299.44,34485.0,298.5018,298.7505,297.7157,297.9445,34485.0
2025-04-15 13:00:00,299.26,299.48,298.35,298.43,26210.0,297.7654,297.9843,296.86,296.9396,26210.0
2025-04-15 13:30:00,298.43,299.04,298.28,298.56,56260.0,296.9396,297.5465,296.7903,297.0689,56260.0
2025-04-15 14:00:00,298.57,298.74,297.97,298.16,26229.0,297.0789,297.248,296.4819,296.6709,26229.0
2025-04-15 14:30:00,298.07,298.88,298.07,298.52,42615.0,296.5814,297.3873,296.5814,297.0291,42615.0
2025-04-15 15:00:00,298.47,299.08,298.09,298.43,38893.0,296.9794,297.5863,296.6013,296.9396,38893.0
2025-04-15 15:30:00,298.49,298.93,297.8,298.1,148372.0,296.9993,297.4371,296.3127,296.6112,148372.0
2025-04-16 09:30:00,298.25,298.26,295.93,297.0,38436.0,296.7605,296.7704,294.4521,295.5167,38436.0
2025-04-16 10:00:00,296.64,297.33,296.02,297.33,35072.0,295.1585,295.8451,294.5416,295.8451,35072.0
2025-04-16 10:30:00,297.34,298.56,297.16,298.34,18412.0,295.855,297.0689,295.6759,296.85,18412.0
2025-04-16 11:00:00,298.4,299.2,298.08,298.94,19098.0,296.9097,297.7057,296.5913,297.447,19098.0
2025-04-16 11:30:00,298.94,298.99,297.69,297.79,28224.0,297.447,297.4968,296.2033,296.3028,28224.0
2025-04-16 12:00:00,297.89,298.07,297.14,297.56,27404.0,296.4023,296.5814,295.656,296.0739,27404.0
2025-04-16 12:30:00,297.47,297.81,297.29,297.67,25065.0,295.9844,296.3227,295.8053,296.1834,25065.0
2025-04-16 13:00:00,297.58,297.87,297.17,297.87,15433.0,296.0938,296.3824,295.6859,296.3824,15433.0
2025-04-16 13:30:00,297.61,297.61,294.64,294.65,29224.0,296.1237,296.1237,293.1685,293.1785,29224.0
2025-04-16 14:00:00,294.77,295.39,294.53,294.97,28501.0,293.2979,293.9148,293.0591,293.4969,28501.0
2025-04-16 14:30:00,295.09,295.27,294.51,294.51,26084.0,293.6163,293.7954,293.0392,293.0392,26084.0
2025-04-16 15:00:00,294.57,294.57,292.75,292.91,46072.0,293.0989,293.0989,291.288,291.4472,46072.0
2025-04-16 15:30:00,293.02,294.55,292.25,294.14,139206.0,291.5566,293.079,290.7905,292.671,139206.0
2025-04-17 09:30:00,295.88,296.01,293.57,294.37,157513.0,294.4023,294.5317,292.1039,292.8999,157513.0
2025-04-17 10:00:00,294.61,296.01,294.1,294.15,165102.0,293.1387,294.5317,292.6312,292.681,165102.0
2025-04-17 10:30:00,294.28,294.29,293.25,293.87,34988.0,292.8103,292.8203,291.7855,292.4024,34988.0
2025-04-17 11:00:00,293.93,294.77,293.07,293.16,34065.0,292.4621,293.2979,291.6064,291.6959,34065.0
2025-04-17 11:30:00,293.11,294.62,293.06,293.97,37806.0,291.6462,293.1486,291.5964,292.5019,37806.0
2025-04-17 12:00:00,294.01,294.67,293.31,294.63,26910.0,292.5417,293.1984,291.8452,293.1586,26910.0
2025-04-17 12:30:00,294.45,295.13,294.11,295.02,39855.0,292.9795,293.6561,292.6412,293.5466,39855.0
2025-04-17 13:00:00,295.02,295.24,293.71,294.1,31996.0,293.5466,293.7655,292.2432,292.6312,31996.0
2025-04-17 13:30:00,294.1,295.6,293.98,295.42,26281.0,292.6312,294.1237,292.5118,293.9446,26281.0
2025-04-17 14:00:00,295.34,296.1,294.93,294.93,30980.0,293.865,294.6212,293.4571,293.4571,30980.0
2025-04-17 14:30:00,295.25,295.43,294.63,294.79,54289.0,293.7755,293.9546,293.1586,293.3178,54289.0
2025-04-17 15:00:00,294.79,294.79,293.74,294.54,79008.0,293.3178,293.3178,292.273,293.069,79008.0
2025-04-17 15:30:00,294.54,294.98,292.96,293.23,144459.0,293.069,293.5068,291.4969,291.7656,144459.0
2025-04-21 09:30:00,291.21,293.24,290.77,293.07,54607.0,289.7556,291.7755,289.3178,291.6064,54607.0
2025-04-21 10:00:00,292.89,292.9,290.32,290.74,37987.0,291.4273,291.4372,288.8701,289.288,37987.0
2025-04-21 10:30:00,290.79,291.06,289.36,289.53,83515.0,289.3377,289.6064,287.9149,288.084,83515.0
2025-04-21 11:00:00,289.64,289.78,289.0,289.31,64162.0,288.1935,288.3328,287.5567,287.8651,64162.0
2025-04-21 11:30:00,289.38,289.38,287.0,287.3,24668.0,287.9348,287.9348,285.5667,285.8652,24668.0
2025-04-21 12:00:00,287.29,287.32,286.21,286.32,31025.0,285.8552,285.8851,284.7806,284.8901,31025.0
2025-04-21 12:30:00,286.32,286.7,284.51,284.89,29667.0,284.8901,285.2682,283.0891,283.4672,29667.0
2025-04-21 13:00:00,285.0,285.04,282.35,282.39,35076.0,283.5767,283.6165,280.9399,280.9797,35076.0
2025-04-21 13:30:00,282.5,282.79,281.07,281.26,37181.0,281.0891,281.3777,279.6663,279.8553,37181.0
2025-04-21 14:00:00,281.11,282.16,280.69,282.15,22648.0,279.7061,280.7508,279.2882,280.7409,22648.0
2025-04-21 14:30:00,282.16,282.38,280.36,280.41,33718.0,280.7508,280.9697,278.9598,279.0096,33718.0
2025-04-21 15:00:00,280.44,282.24,280.33,281.84,65411.0,279.0394,280.8304,278.93,280.4324,65411.0
2025-04-21 15:30:00,282.03,285.0,281.88,284.97,196824.0,280.6215,283.5767,280.4722,283.5468,196824.0
2025-04-22 09:30:00,288.32,289.69,286.76,289.69,43180.0,286.8801,288.2432,285.3279,288.2432,43180.0
2025-04-22 10:00:00,289.71,291.17,289.62,291.15,23230.0,288.2631,289.7158,288.1736,289.6959,23230.0
2025-04-22 10:30:00,291.23,292.35,290.82,291.94,32579.0,289.7756,290.89,289.3676,290.482,32579.0
2025-04-22 11:00:00,291.94,292.23,291.43,291.94,28010.0,290.482,290.7706,289.9746,290.482,28010.0
2025-04-22 11:30:00,291.77,293.5,291.27,293.5,63895.0,290.3129,292.0342,289.8154,292.0342,63895.0
2025-04-22 12:00:00,293.57,295.13,293.41,295.03,212919.0,292.1039,293.6561,291.9447,293.5566,212919.0
2025-04-22 12:30:00,294.99,295.51,293.55,293.98,100539.0,293.5168,294.0342,292.084,292.5118,100539.0
2025-04-22 13:00:00,293.94,294.17,291.5,291.63,81795.0,292.472,292.7009,290.0442,290.1736,81795.0
2025-04-22 13:30:00,291.63,291.63,289.8,289.9,21722.0,290.1736,290.1736,288.3527,288.4522,21722.0
2025-04-22 14:00:00,289.81,291.51,289.73,291.37,24493.0,288.3626,290.0542,288.283,289.9149,24493.0
2025-04-22 14:30:00,291.36,292.89,291.36,292.82,16489.0,289.9049,291.4273,289.9049,291.3576,16489.0
2025-04-22 15:00:00,292.86,292.96,291.87,292.08,23983.0,291.3974,291.4969,290.4124,290.6213,23983.0
2025-04-22 15:30:00,292.06,293.23,291.76,292.77,115366.0,290.6014,291.7656,290.3029,291.3079,115366.0
2025-04-23 09:30:00,294.23,297.49,293.78,296.89,65026.0,292.7606,296.0043,292.3128,295.4073,65026.0
2025-04-23 10:00:00,296.88,297.58,295.8,296.82,35962.0,295.3973,296.0938,294.3227,295.3376,35962.0
2025-04-23 10:30:00,297.08,297.6,295.19,295.42,40789.0,295.5963,296.1137,293.7158,293.9446,40789.0
2025-04-23 11:00:00,295.28,295.9,293.64,293.94,30766.0,293.8053,294.4222,292.1735,292.472,30766.0
2025-04-23 11:30:00,294.17,294.56,292.92,293.5,27219.0,292.7009,293.0889,291.4571,292.0342,27219.0
2025-04-23 12:00:00,293.59,293.68,291.73,292.79,15458.0,292.1238,292.2133,290.2731,291.3278,15458.0
2025-04-23 12:30:00,292.79,293.75,292.59,293.62,13718.0,291.3278,292.283,291.1288,292.1536,13718.0
2025-04-23 13:00:00,293.67,294.34,293.01,293.78,29120.0,292.2034,292.87,291.5467,292.3128,29120.0
2025-04-23 13:30:00,293.8,294.1,292.75,293.28,20057.0,292.3327,292.6312,291.288,291.8153,20057.0
2025-04-23 14:00:00,293.44,293.93,292.89,292.95,17065.0,291.9745,292.4621,291.4273,291.487,17065.0
2025-04-23 14:30:00,293.18,293.72,292.7,293.14,20482.0,291.7158,292.2531,291.2382,291.676,20482.0
2025-04-23 15:00:00,293.01,293.26,292.32,292.99,26492.0,291.5467,291.7954,290.8601,291.5268,26492.0
2025-04-23 15:30:00,292.95,294.41,292.62,293.53,97458.0,291.487,292.9397,291.1586,292.0641,97458.0
2025-04-24 09:30:00,292.56,293.09,288.96,290.29,51698.0,291.0989,291.6263,287.5169,288.8402,51698.0
2025-04-24 10:00:00,290.31,292.41,290.03,292.41,35648.0,288.8601,290.9497,288.5815,290.9497,35648.0
2025-04-24 10:30:00,292.38,294.1,292.37,293.61,35953.0,290.9198,292.6312,290.9099,292.1437,35953.0
2025-04-24 11:00:00,293.65,293.9,292.82,293.16,31136.0,292.1835,292.4322,291.3576,291.6959,31136.0
2025-04-24 11:30:00,292.97,293.55,292.62,292.95,28281.0,291.5069,292.084,291.1586,291.487,28281.0
2025-04-24 12:00:00,293.05,294.02,292.72,293.88,19576.0,291.5865,292.5516,291.2581,292.4123,19576.0
2025-04-24 12:30:00,293.97,294.49,293.83,294.28,13136.0,292.5019,293.0193,292.3626,292.8103,13136.0
2025-04-24 13:00:00,294.18,294.18,292.93,293.54,22056.0,292.7108,292.7108,291.4671,292.074,22056.0
2025-04-24 13:30:00,293.65,293.68,293.06,293.24,19823.0,292.1835,292.2133,291.5964,291.7755,19823.0
2025-04-24 14:00:00,293.26,294.08,293.23,293.43,16633.0,291.7954,292.6113,291.7656,291.9646,16633.0
2025-04-24 14:30:00,293.68,293.97,293.36,293.6,23609.0,292.2133,292.5019,291.8949,292.1337,23609.0
2025-04-24 15:00:00,293.51,293.87,293.07,293.71,35087.0,292.0442,292.4024,291.6064,292.2432,35087.0
2025-04-24 15:30:00,293.69,294.86,292.91,294.35,148429.0,292.2233,293.3874,291.4472,292.88,148429.0
2025-04-25 09:30:00,293.09,294.2,290.09,290.09,58659.0,291.6263,292.7307,288.6412,288.6412,58659.0
2025-04-25 10:00:00,290.66,291.18,288.75,289.56,61387.0,289.2084,289.7258,287.3079,288.1139,61387.0
2025-04-25 10:30:00,289.56,291.32,289.33,291.04,33505.0,288.1139,289.8651,287.885,289.5865,33505.0
2025-04-25 11:00:00,291.08,291.12,289.82,290.25,41454.0,289.6263,289.6661,288.3726,288.8004,41454.0
2025-04-25 11:30:00,290.25,290.71,289.88,290.4,44004.0,288.8004,289.2581,288.4323,288.9497,44004.0
2025-04-25 12:00:00,290.42,291.29,290.36,291.17,28382.0,288.9696,289.8353,288.9099,289.7158,28382.0
2025-04-25 12:30:00,291.17,291.51,290.08,290.72,29816.0,289.7158,290.0542,288.6313,289.2681,29816.0
2025-04-25 13:00:00,290.68,291.34,290.53,291.17,25089.0,289.2283,289.885,289.079,289.7158,25089.0
2025-04-25 13:30:00,291.07,291.23,290.38,290.71,49293.0,289.6163,289.7756,288.9298,289.2581,49293.0
2025-04-25 14:00:00,290.71,292.14,290.54,291.83,28381.0,289.2581,290.681,289.089,290.3726,28381.0
2025-04-25 14:30:00,291.81,292.2,291.32,291.59,27818.0,290.3527,290.7407,289.8651,290.1338,27818.0
2025-04-25 15:00:00,291.57,292.13,291.41,291.51,33923.0,290.1139,290.6711,289.9547,290.0542,33923.0
2025-04-25 15:30:00,291.39,292.13,290.62,291.81,98295.0,289.9348,290.6711,289.1686,290.3527,98295.0
2025-04-28 09:30:00,291.65,293.1,291.21,291.87,53421.0,290.1935,291.6362,289.7556,290.4124,53421.0
2025-04-28 10:00:00,291.83,292.62,291.17,292.13,53259.0,290.3726,291.1586,289.7158,290.6711,53259.0
2025-04-28 10:30:00,292.34,293.52,291.69,293.38,25564.0,290.88,292.0541,290.2333,291.9148,25564.0
2025-04-28 11:00:00,293.29,293.4,292.2,292.66,35623.0,291.8253,291.9347,290.7407,291.1984,35623.0
2025-04-28 11:30:00,292.77,292.81,291.9,291.93,32787.0,291.3079,291.3477,290.4422,290.4721,32787.0
2025-04-28 12:00:00,292.06,292.06,290.81,291.18,23864.0,290.6014,290.6014,289.3576,289.7258,23864.0
2025-04-28 12:30:00,291.27,291.65,291.09,291.31,31008.0,289.8154,290.1935,289.6362,289.8552,31008.0
2025-04-28 13:00:00,291.32,291.63,290.47,290.76,33133.0,289.8651,290.1736,289.0193,289.3079,33133.0
2025-04-28 13:30:00,290.77,291.76,290.4,291.68,16095.0,289.3178,290.3029,288.9497,290.2233,16095.0
2025-04-28 14:00:00,291.68,292.43,291.35,292.12,35003.0,290.2233,290.9696,289.895,290.6611,35003.0
2025-04-28 14:30:00,292.21,292.3,291.77,292.15,36308.0,290.7507,290.8402,290.3129,290.691,36308.0
2025-04-28 15:00:00,292.06,293.16,292.05,293.15,60399.0,290.6014,291.6959,290.5915,291.686,60399.0
2025-04-28 15:30:00,293.23,294.21,292.24,293.76,147926.0,291.7656,292.7407,290.7805,292.2929,147926.0
2025-04-29 09:30:00,292.4,294.36,292.37,293.95,49566.0,290.9397,292.8899,290.9099,292.482,49566.0
2025-04-29 10:00:00,293.8,294.71,293.02,293.16,53811.0,292.3327,293.2382,291.5566,291.6959,53811.0
2025-04-29 10:30:00,293.31,294.8,293.0,294.64,32557.0,291.8452,293.3277,291.5367,293.1685,32557.0
2025-04-29 11:00:00,294.59,294.97,293.92,294.49,39049.0,293.1188,293.4969,292.4521,293.0193,39049.0
2025-04-29 11:30:00,294.44,294.57,293.66,293.81,30294.0,292.9695,293.0989,292.1934,292.3427,30294.0
2025-04-29 12:00:00,293.86,294.82,293.73,294.64,31733.0,292.3924,293.3476,292.2631,293.1685,31733.0
2025-04-29 12:30:00,294.59,294.76,293.58,293.78,31670.0,293.1188,293.2879,292.1138,292.3128,31670.0
2025-04-29 13:00:00,293.69,294.84,293.56,294.84,31114.0,292.2233,293.3675,292.0939,293.3675,31114.0
2025-04-29 13:30:00,294.95,295.63,294.72,295.49,62504.0,293.477,294.1536,293.2481,294.0143,62504.0
2025-04-29 14:00:00,295.52,295.96,295.1,295.36,43543.0,294.0441,294.4819,293.6262,293.8849,43543.0
2025-04-29 14:30:00,295.35,295.53,294.79,295.19,108214.0,293.875,294.0541,293.3178,293.7158,108214.0
2025-04-29 15:00:00,295.26,295.56,295.08,295.32,52457.0,293.7854,294.0839,293.6063,293.8451,52457.0
2025-04-29 15:30:00,295.35,296.02,295.0,295.68,113837.0,293.875,294.5416,293.5267,294.2033,113837.0
2025-04-30 09:30:00,290.87,293.98,288.34,290.08,130473.0,289.4173,292.5118,286.9,288.6313,130473.0
2025-04-30 10:00:00,289.84,292.94,288.36,292.34,75869.0,288.3925,291.477,286.9199,290.88,75869.0
2025-04-30 10:30:00,292.34,294.19,292.04,293.73,41225.0,290.88,292.7208,290.5815,292.2631,41225.0
2025-04-30 11:00:00,293.79,297.1,293.63,296.69,43672.0,292.3228,295.6162,292.1636,295.2083,43672.0
2025-04-30 11:30:00,296.7,298.21,296.63,298.0,41914.0,295.2182,296.7207,295.1486,296.5117,41914.0
2025-04-30 12:00:00,298.12,299.03,297.67,298.95,30542.0,296.6311,297.5366,296.1834,297.457,30542.0
2025-04-30 12:30:00,298.85,300.6,298.04,300.6,55306.0,297.3575,299.0988,296.5515,299.0988,55306.0
2025-04-30 13:00:00,300.44,301.03,298.46,300.6,46311.0,298.9396,299.5266,296.9694,299.0988,46311.0
2025-04-30 13:30:00,300.48,300.89,299.8,299.89,39460.0,298.9794,299.3873,298.3028,298.3923,39460.0
2025-04-30 14:00:00,299.89,301.25,299.17,299.48,45122.0,298.3923,299.7455,297.6759,297.9843,45122.0
2025-04-30 14:30:00,299.51,299.71,296.98,297.38,44750.0,298.0142,298.2132,295.4968,295.8948,44750.0
2025-04-30 15:00:00,297.49,298.24,296.87,297.0,50377.0,296.0043,296.7505,295.3874,295.5167,50377.0
2025-04-30 15:30:00,297.05,301.36,296.54,300.53,240506.0,295.5665,299.855,295.059,299.0291,240506.0
2025-05-01 09:30:00,299.21,299.97,293.72,296.97,91525.0,297.7157,298.4719,292.2531,295.4869,91525.0
2025-05-01 10:00:00,297.11,298.77,297.08,298.42,66388.0,295.6262,297.2779,295.5963,296.9296,66388.0
2025-05-01 10:30:00,298.23,299.52,297.66,299.52,27957.0,296.7406,298.0241,296.1734,298.0241,27957.0
2025-05-01 11:00:00,299.52,299.76,298.75,299.18,43862.0,298.0241,298.2629,297.258,297.6858,43862.0
2025-05-01 11:30:00,299.36,299.68,298.34,298.56,23645.0,297.8649,298.1833,296.85,297.0689,23645.0
2025-05-01 12:00:00,298.69,299.01,297.94,298.83,17216.0,297.1983,297.5167,296.452,297.3376,17216.0
2025-05-01 12:30:00,298.83,298.92,298.23,298.52,14798.0,297.3376,297.4271,296.7406,297.0291,14798.0
2025-05-01 13:00:00,298.68,299.65,298.56,298.88,40749.0,297.1883,298.1535,297.0689,297.3873,40749.0
2025-05-01 13:30:00,299.15,299.15,297.84,298.14,15907.0,297.656,297.656,296.3525,296.651,15907.0
2025-05-01 14:00:00,298.08,299.28,298.07,299.05,53147.0,296.5913,297.7853,296.5814,297.5565,53147.0
2025-05-01 14:30:00,299.07,299.43,298.62,298.72,20602.0,297.5764,297.9346,297.1286,297.2281,20602.0
2025-05-01 15:00:00,298.84,299.75,298.33,299.68,46726.0,297.3475,298.253,296.8401,298.1833,46726.0
2025-05-01 15:30:00,299.69,300.32,298.5,298.74,144858.0,298.1933,298.8202,297.0092,297.248,144858.0
2025-05-02 09:30:00,301.31,303.71,300.08,302.96,53081.0,299.8052,302.1932,298.5814,301.447,53081.0
2025-05-02 10:00:00,302.81,304.58,302.81,304.42,38536.0,301.2977,303.0589,301.2977,302.8997,38536.0
2025-05-02 10:30:00,304.42,304.42,303.64,304.05,38820.0,302.8997,302.8997,302.1236,302.5315,38820.0
2025-05-02 11:00:00,304.04,304.11,303.46,303.64,29891.0,302.5216,302.5912,301.9445,302.1236,29891.0
2025-05-02 11:30:00,303.65,304.46,303.6,304.29,25670.0,302.1335,302.9395,302.0838,302.7703,25670.0
2025-05-02 12:00:00,304.29,304.76,303.89,303.9,32878.0,302.7703,303.238,302.3723,302.3823,32878.0
2025-05-02 12:30:00,303.99,304.44,303.81,304.4,19518.0,302.4718,302.9196,302.2927,302.8798,19518.0
2025-05-02 13:00:00,304.35,304.79,303.3,303.32,29794.0,302.83,303.2678,301.7853,301.8052,29794.0
2025-05-02 13:30:00,303.27,303.81,302.87,303.81,21482.0,301.7554,302.2927,301.3574,302.2927,21482.0
2025-05-02 14:00:00,303.91,304.42,303.79,304.05,21709.0,302.3922,302.8997,302.2728,302.5315,21709.0
2025-05-02 14:30:00,304.04,304.42,303.74,304.11,10689.0,302.5216,302.8997,302.2231,302.5912,10689.0
2025-05-02 15:00:00,304.09,304.78,303.87,304.59,20972.0,302.5713,303.2579,302.3524,303.0688,20972.0
2025-05-02 15:30:00,304.52,305.06,303.4,303.5,96785.0,302.9992,303.5365,301.8848,301.9843,96785.0
2025-05-05 09:30:00,303.3,303.3,301.45,303.14,50715.0,301.7853,301.7853,299.9445,301.6261,50715.0
2025-05-05 10:00:00,303.38,304.78,303.07,304.51,34042.0,301.8649,303.2579,301.5564,302.9892,34042.0
2025-05-05 10:30:00,304.62,305.53,304.22,305.45,13063.0,303.0987,304.0041,302.7007,303.9245,13063.0
2025-05-05 11:00:00,305.45,305.64,305.09,305.09,17031.0,303.9245,304.1136,303.5663,303.5663,17031.0
2025-05-05 11:30:00,305.07,305.65,304.72,305.54,12520.0,303.5464,304.1235,303.1982,304.0141,12520.0
2025-05-05 12:00:00,305.44,305.75,305.27,305.53,13596.0,303.9146,304.223,303.7454,304.0041,13596.0
2025-05-05 12:30:00,305.52,305.52,304.52,304.62,13010.0,303.9942,303.9942,302.9992,303.0987,13010.0
2025-05-05 13:00:00,304.63,304.71,303.98,303.98,10311.0,303.1086,303.1882,302.4619,302.4619,10311.0
2025-05-05 13:30:00,304.08,304.88,304.08,304.88,17569.0,302.5614,303.3574,302.5614,303.3574,17569.0
2025-05-05 14:00:00,304.88,305.1,304.74,304.91,11073.0,303.3574,303.5763,303.2181,303.3872,11073.0
2025-05-05 14:30:00,304.88,305.11,304.7,304.93,13562.0,303.3574,303.5862,303.1783,303.4071,13562.0
2025-05-05 15:00:00,304.78,304.95,303.81,303.93,14216.0,303.2579,303.427,302.2927,302.4121,14216.0
2025-05-05 15:30:00,304.02,304.08,303.62,303.86,111104.0,302.5017,302.5614,302.1037,302.3425,111104.0
2025-05-06 09:30:00,303.23,303.92,300.92,302.26,32304.0,301.7156,302.4022,299.4172,300.7505,32304.0
2025-05-06 10:00:00,301.99,303.15,301.75,302.89,44711.0,300.4818,301.636,300.243,301.3773,44711.0
2025-05-06 10:30:00,302.96,303.76,302.92,303.75,12024.0,301.447,302.243,301.4072,302.233,12024.0
2025-05-06 11:00:00,303.69,303.85,303.4,303.8,9553.0,302.1733,302.3325,301.8848,302.2828,9553.0
2025-05-06 11:30:00,303.6,303.73,303.12,303.47,13484.0,302.0838,302.2131,301.6062,301.9544,13484.0
2025-05-06 12:00:00,303.45,304.19,303.06,303.06,13555.0,301.9345,302.6708,301.5465,301.5465,13555.0
2025-05-06 12:30:00,303.08,303.42,302.73,302.88,7157.0,301.5664,301.9047,301.2181,301.3674,7157.0
2025-05-06 13:00:00,302.88,303.63,302.87,303.31,7298.0,301.3674,302.1136,301.3574,301.7952,7298.0
2025-05-06 13:30:00,303.18,303.29,302.4,302.4,7542.0,301.6659,301.7753,300.8898,300.8898,7542.0
2025-05-06 14:00:00,302.53,303.41,302.53,303.36,16385.0,301.0191,301.8947,301.0191,301.845,16385.0
2025-05-06 14:30:00,303.29,303.7,302.98,303.69,10212.0,301.7753,302.1833,301.4669,302.1733,10212.0
2025-05-06 15:00:00,303.6,303.68,303.06,303.23,8133.0,302.0838,302.1634,301.5465,301.7156,8133.0
2025-05-06 15:30:00,303.41,303.8,303.13,303.13,57756.0,301.8947,302.2828,301.6161,301.6161,57756.0
2025-05-07 09:30:00,303.41,305.68,303.36,305.26,54028.0,301.8947,304.1534,301.845,303.7355,54028.0
2025-05-07 10:00:00,305.14,305.14,304.31,304.47,53540.0,303.6161,303.6161,302.7902,302.9494,53540.0
2025-05-07 10:30:00,304.47,304.47,302.75,303.04,26248.0,302.9494,302.9494,301.238,301.5266,26248.0
2025-05-07 11:00:00,302.82,303.84,302.38,303.73,19697.0,301.3077,302.3226,300.8699,302.2131,19697.0
2025-05-07 11:30:00,303.77,304.82,303.77,304.82,29903.0,302.2529,303.2977,302.2529,303.2977,29903.0
2025-05-07 12:00:00,304.89,305.2,304.7,304.8,18719.0,303.3673,303.6758,303.1783,303.2778,18719.0
2025-05-07 12:30:00,304.83,305.6,304.45,305.6,10568.0,303.3076,304.0738,302.9295,304.0738,10568.0
2025-05-07 13:00:00,305.56,306.0,305.52,305.85,10323.0,304.034,304.4718,303.9942,304.3225,10323.0
2025-05-07 13:30:00,305.75,305.75,304.22,304.44,29298.0,304.223,304.223,302.7007,302.9196,29298.0
2025-05-07 14:00:00,304.2,304.9,302.77,303.67,17268.0,302.6808,303.3773,301.2579,302.1534,17268.0
2025-05-07 14:30:00,303.65,305.71,303.65,305.43,54828.0,302.1335,304.1832,302.1335,303.9046,54828.0
2025-05-07 15:00:00,305.26,305.64,304.24,304.31,32574.0,303.7355,304.1136,302.7206,302.7902,32574.0
2025-05-07 15:30:00,304.34,306.2,303.91,305.29,155385.0,302.8201,304.6708,302.3922,303.7653,155385.0
2025-05-08 09:30:00,306.9,307.24,305.19,306.29,37055.0,305.3673,305.7056,303.6658,304.7603,37055.0
2025-05-08 10:00:00,306.26,307.97,306.08,307.6,62174.0,304.7305,306.4319,304.5514,306.0638,62174.0
2025-05-08 10:30:00,307.6,307.88,306.07,306.48,22855.0,306.0638,306.3424,304.5414,304.9494,22855.0
2025-05-08 11:00:00,306.45,308.57,306.05,308.14,16424.0,304.9195,307.029,304.5215,306.6011,16424.0
2025-05-08 11:30:00,308.27,309.66,307.9,308.93,24082.0,306.7304,308.1135,306.3623,307.3872,24082.0
2025-05-08 12:00:00,308.93,309.35,308.92,309.18,13191.0,307.3872,307.8051,307.3772,307.6359,13191.0
2025-05-08 12:30:00,309.32,309.6,309.09,309.39,12813.0,307.7752,308.0538,307.5464,307.8449,12813.0
2025-05-08 13:00:00,309.49,309.67,308.85,309.59,16893.0,307.9444,308.1235,307.3076,308.0439,16893.0
2025-05-08 13:30:00,309.56,309.67,307.76,307.76,12173.0,308.014,308.1235,306.223,306.223,12173.0
2025-05-08 14:00:00,307.82,308.5,307.69,308.24,7682.0,306.2827,306.9593,306.1533,306.7006,7682.0
2025-05-08 14:30:00,308.36,308.87,308.36,308.39,13135.0,306.82,307.3275,306.82,306.8499,13135.0
2025-05-08 15:00:00,308.38,308.45,307.84,308.25,16769.0,306.8399,306.9096,306.3026,306.7105,16769.0
2025-05-08 15:30:00,308.21,308.21,306.65,306.93,65362.0,306.6707,306.6707,305.1185,305.3971,65362.0
2025-05-09 09:30:00,307.09,307.32,305.82,306.96,34013.0,305.5563,305.7852,304.2927,305.427,34013.0
2025-05-09 10:00:00,306.89,307.77,306.55,306.67,26441.0,305.3573,306.2329,305.019,305.1384,26441.0
2025-05-09 10:30:00,306.8,306.86,305.91,306.49,10156.0,305.2678,305.3275,304.3822,304.9593,10156.0
2025-05-09 11:00:00,306.43,306.77,305.86,306.5,10397.0,304.8996,305.2379,304.3325,304.9693,10397.0
2025-05-09 11:30:00,306.48,306.99,306.27,306.95,11871.0,304.9494,305.4568,304.7404,305.417,11871.0
2025-05-09 12:00:00,306.94,306.94,306.26,306.46,8240.0,305.4071,305.4071,304.7305,304.9295,8240.0
2025-05-09 12:30:00,306.51,306.66,305.92,306.23,6691.0,304.9792,305.1285,304.3922,304.7006,6691.0
2025-05-09 13:00:00,306.24,307.26,306.14,307.04,11877.0,304.7106,305.7255,304.6111,305.5066,11877.0
2025-05-09 13:30:00,306.91,307.62,306.81,307.5,9710.0,305.3772,306.0837,305.2777,305.9643,9710.0
2025-05-09 14:00:00,307.39,307.58,307.23,307.25,6825.0,305.8548,306.0439,305.6956,305.7155,6825.0
2025-05-09 14:30:00,307.28,308.01,307.28,307.94,12248.0,305.7454,306.4717,305.7454,306.4021,12248.0
2025-05-09 15:00:00,307.99,308.71,307.96,307.97,17009.0,306.4518,307.1683,306.422,306.4319,17009.0
2025-05-09 15:30:00,307.96,308.33,307.66,307.69,51684.0,306.422,306.7901,306.1235,306.1533,51684.0
2025-05-12 09:30:00,311.82,312.14,306.24,307.79,77838.0,310.2627,310.5811,304.7106,306.2528,77838.0
2025-05-12 10:00:00,307.81,308.12,306.02,306.13,32424.0,306.2727,306.5812,304.4917,304.6011,32424.0
2025-05-12 10:30:00,306.17,306.98,305.21,306.11,42709.0,304.6409,305.4469,303.6857,304.5812,42709.0
2025-05-12 11:00:00,306.13,306.77,305.48,305.94,21766.0,304.6011,305.2379,303.9544,304.4121,21766.0
2025-05-12 11:30:00,305.75,306.2,305.57,305.82,16961.0,304.223,304.6708,304.0439,304.2927,16961.0
2025-05-12 12:00:00,305.78,306.42,305.73,306.08,20578.0,304.2529,304.8897,304.2031,304.5514,20578.0
2025-05-12 12:30:00,306.19,306.97,306.0,306.97,16565.0,304.6608,305.4369,304.4718,305.4369,16565.0
2025-05-12 13:00:00,306.98,307.21,306.68,306.9,19710.0,305.4469,305.6757,305.1484,305.3673,19710.0
2025-05-12 13:30:00,306.94,307.66,306.68,307.47,39924.0,305.4071,306.1235,305.1484,305.9344,39924.0
2025-05-12 14:00:00,307.56,308.63,307.51,308.27,24722.0,306.024,307.0887,305.9742,306.7304,24722.0
2025-05-12 14:30:00,308.31,309.23,308.21,308.45,19088.0,306.7702,307.6857,306.6707,306.9096,19088.0
2025-05-12 15:00:00,308.42,308.83,308.39,308.5,20776.0,306.8797,307.2877,306.8499,306.9593,20776.0
2025-05-12 15:30:00,308.44,309.7,308.44,309.46,131999.0,306.8996,308.1533,306.8996,307.9145,131999.0
2025-05-13 09:30:00,310.09,310.37,308.51,309.64,41066.0,308.5414,308.82,306.9693,308.0936,41066.0
2025-05-13 10:00:00,309.86,310.23,308.95,309.84,50407.0,308.3125,308.6807,307.4071,308.2926,50407.0
2025-05-13 10:30:00,309.71,310.1,309.02,309.6,21790.0,308.1633,308.5513,307.4767,308.0538,21790.0
2025-05-13 11:00:00,309.59,310.5,309.21,310.31,21707.0,308.0439,308.9493,307.6658,308.7603,21707.0
2025-05-13 11:30:00,310.35,310.64,309.37,309.59,9595.0,308.8001,309.0886,307.825,308.0439,9595.0
2025-05-13 12:00:00,309.5,309.96,309.24,309.47,8319.0,307.9543,308.412,307.6956,307.9245,8319.0
2025-05-13 12:30:00,309.53,309.95,309.46,309.73,9651.0,307.9842,308.4021,307.9145,308.1832,9651.0
2025-05-13 13:00:00,309.89,310.7,309.67,310.48,12001.0,308.3424,309.1483,308.1235,308.9294,12001.0
2025-05-13 13:30:00,310.48,310.86,309.98,310.26,19450.0,308.9294,309.3075,308.4319,308.7105,19450.0
2025-05-13 14:00:00,310.27,310.34,309.41,309.46,11577.0,308.7205,308.7901,307.8648,307.9145,11577.0
2025-05-13 14:30:00,309.41,309.7,309.2,309.63,13553.0,307.8648,308.1533,307.6558,308.0837,13553.0
2025-05-13 15:00:00,309.72,309.77,309.03,309.14,17989.0,308.1732,308.223,307.4867,307.5961,17989.0
2025-05-13 15:30:00,309.18,309.64,308.18,308.18,81489.0,307.6359,308.0936,306.6409,306.6409,81489.0
2025-05-14 09:30:00,306.66,307.66,306.09,307.64,54196.0,305.1285,306.1235,304.5613,306.1036,54196.0
2025-05-14 10:00:00,307.6,307.62,305.58,306.33,32477.0,306.0638,306.0837,304.0539,304.8001,32477.0
2025-05-14 10:30:00,306.18,306.56,305.69,306.25,19238.0,304.6509,305.029,304.1633,304.7205,19238.0
2025-05-14 11:00:00,306.23,307.48,305.51,307.35,14810.0,304.7006,305.9444,303.9842,305.815,14810.0
2025-05-14 11:30:00,307.48,307.52,306.83,307.21,21134.0,305.9444,305.9842,305.2976,305.6757,21134.0
2025-05-14 12:00:00,307.19,307.62,307.17,307.5,15078.0,305.6558,306.0837,305.6359,305.9643,15078.0
2025-05-14 12:30:00,307.58,307.74,307.14,307.73,7650.0,306.0439,306.2031,305.6061,306.1931,7650.0
2025-05-14 13:00:00,307.65,308.35,307.65,308.15,14958.0,306.1135,306.81,306.1135,306.611,14958.0
2025-05-14 13:30:00,308.19,308.66,308.06,308.65,8811.0,306.6508,307.1185,306.5215,307.1086,8811.0
2025-05-14 14:00:00,308.69,309.01,308.34,308.48,8934.0,307.1484,307.4668,306.8001,306.9394,8934.0
2025-05-14 14:30:00,308.49,309.05,308.48,308.99,9774.0,306.9494,307.5066,306.9394,307.4469,9774.0
2025-05-14 15:00:00,309.02,309.2,308.63,309.14,16593.0,307.4767,307.6558,307.0887,307.5961,16593.0
2025-05-14 15:30:00,309.08,309.98,308.99,309.26,112856.0,307.5364,308.4319,307.4469,307.7155,112856.0
2025-05-15 09:30:00,309.96,314.75,309.96,314.45,65531.0,308.412,313.1781,308.412,312.8796,65531.0
2025-05-15 10:00:00,314.33,315.76,314.2,315.71,40381.0,312.7602,314.183,312.6308,314.1333,40381.0
2025-05-15 10:30:00,315.38,315.68,314.39,314.52,31302.0,313.8049,314.1034,312.8199,312.9492,31302.0
2025-05-15 11:00:00,314.64,315.84,314.27,315.5,30756.0,313.0686,314.2626,312.7005,313.9243,30756.0
2025-05-15 11:30:00,315.5,315.78,314.92,315.11,27468.0,313.9243,314.2029,313.3472,313.5363,27468.0
2025-05-15 12:00:00,315.11,315.7,314.86,315.13,20242.0,313.5363,314.1233,313.2875,313.5562,20242.0
2025-05-15 12:30:00,314.93,315.2,314.47,315.0,24722.0,313.3572,313.6258,312.8995,313.4268,24722.0
2025-05-15 13:00:00,315.07,315.39,314.76,315.29,14585.0,313.4965,313.8149,313.188,313.7154,14585.0
2025-05-15 13:30:00,315.16,315.44,314.72,315.17,16050.0,313.586,313.8646,313.1482,313.596,16050.0
2025-05-15 14:00:00,315.17,315.17,314.19,314.44,29531.0,313.596,313.596,312.6209,312.8696,29531.0
2025-05-15 14:30:00,314.45,315.12,314.45,315.0,31731.0,312.8796,313.5462,312.8796,313.4268,31731.0
2025-05-15 15:00:00,314.97,315.32,314.74,314.84,38984.0,313.397,313.7452,313.1681,313.2676,38984.0
2025-05-15 15:30:00,314.95,315.95,314.89,315.85,163351.0,313.3771,314.3721,313.3174,314.2726,163351.0
2025-05-16 09:30:00,316.44,316.44,314.39,315.86,159059.0,314.8596,314.8596,312.8199,314.2825,159059.0
2025-05-16 10:00:00,315.75,316.73,315.24,316.37,23434.0,314.1731,315.1482,313.6656,314.79,23434.0
2025-05-16 10:30:00,316.19,318.07,316.16,317.72,22350.0,314.6109,316.4815,314.581,316.1333,22350.0
2025-05-16 11:00:00,317.72,318.08,317.43,317.56,28993.0,316.1333,316.4915,315.8447,315.9741,28993.0
2025-05-16 11:30:00,317.5,317.96,317.39,317.84,14992.0,315.9144,316.3721,315.8049,316.2527,14992.0
2025-05-16 12:00:00,317.86,318.42,317.86,318.2,24805.0,316.2726,316.8298,316.2726,316.6109,24805.0
2025-05-16 12:30:00,318.23,318.58,317.86,318.42,18856.0,316.6407,316.989,316.2726,316.8298,18856.0
2025-05-16 13:00:00,318.42,318.82,318.39,318.62,18156.0,316.8298,317.2278,316.7999,317.0288,18156.0
2025-05-16 13:30:00,318.63,318.95,318.47,318.52,16282.0,317.0387,317.3571,316.8795,316.9293,16282.0
2025-05-16 14:00:00,318.52,318.78,318.28,318.78,10857.0,316.9293,317.188,316.6905,317.188,10857.0
2025-05-16 14:30:00,318.72,318.93,318.59,318.59,10207.0,317.1283,317.3372,316.9989,316.9989,10207.0
2025-05-16 15:00:00,318.58,319.04,318.45,319.0,19884.0,316.989,317.4467,316.8596,317.4069,19884.0
2025-05-16 15:30:00,319.0,319.5,318.89,319.32,62981.0,317.4069,317.9044,317.2974,317.7253,62981.0
2025-05-19 09:30:00,318.7,321.21,317.37,320.7,56293.0,317.1084,319.6058,315.785,319.0984,56293.0
2025-05-19 10:00:00,320.66,321.4,320.4,321.03,22482.0,319.0586,319.7949,318.7999,319.4267,22482.0
2025-05-19 10:30:00,320.95,321.06,320.54,320.76,13383.0,319.3471,319.4566,318.9392,319.1581,13383.0
2025-05-19 11:00:00,320.8,321.27,320.67,320.8,11703.0,319.1979,319.6655,319.0685,319.1979,11703.0
2025-05-19 11:30:00,320.93,321.84,320.93,321.35,6347.0,319.3272,320.2327,319.3272,319.7451,6347.0
2025-05-19 12:00:00,321.26,322.08,321.25,321.96,12707.0,319.6556,320.4715,319.6456,320.3521,12707.0
2025-05-19 12:30:00,321.93,322.9,321.92,322.75,41550.0,320.3222,321.2874,320.3123,321.1381,41550.0
2025-05-19 13:00:00,322.77,323.09,322.51,322.91,25241.0,321.158,321.4764,320.8993,321.2973,25241.0
2025-05-19 13:30:00,322.92,323.0,322.3,322.47,13366.0,321.3073,321.3869,320.6904,320.8595,13366.0
2025-05-19 14:00:00,322.46,322.46,322.02,322.25,11070.0,320.8496,320.8496,320.4118,320.6406,11070.0
2025-05-19 14:30:00,322.32,322.89,322.23,322.83,14308.0,320.7103,321.2774,320.6207,321.2177,14308.0
2025-05-19 15:00:00,322.79,322.8,321.7,321.86,15180.0,321.1779,321.1879,320.0934,320.2526,15180.0
2025-05-19 15:30:00,321.82,323.17,321.81,322.99,66639.0,320.2128,321.556,320.2028,321.3769,66639.0
2025-05-20 09:30:00,321.36,322.42,320.83,322.29,38632.0,319.7551,320.8098,319.2277,320.6804,38632.0
2025-05-20 10:00:00,322.13,322.75,321.97,322.44,19019.0,320.5212,321.1381,320.362,320.8297,19019.0
2025-05-20 10:30:00,322.53,323.14,322.31,322.64,14811.0,320.9192,321.5262,320.7003,321.0287,14811.0
2025-05-20 11:00:00,322.44,322.97,322.26,322.73,12787.0,320.8297,321.357,320.6506,321.1182,12787.0
2025-05-20 11:30:00,322.73,322.75,321.71,321.94,20463.0,321.1182,321.1381,320.1033,320.3322,20463.0
2025-05-20 12:00:00,321.9,321.93,321.45,321.45,8637.0,320.2924,320.3222,319.8446,319.8446,8637.0
2025-05-20 12:30:00,321.42,322.31,321.41,322.09,12076.0,319.8148,320.7003,319.8048,320.4814,12076.0
2025-05-20 13:00:00,322.22,322.48,322.16,322.32,7335.0,320.6108,320.8695,320.5511,320.7103,7335.0
2025-05-20 13:30:00,322.34,322.44,321.93,322.26,10225.0,320.7302,320.8297,320.3222,320.6506,10225.0
2025-05-20 14:00:00,322.34,322.39,321.63,321.87,7788.0,320.7302,320.7799,320.0237,320.2625,7788.0
2025-05-20 14:30:00,321.64,321.9,321.49,321.77,11580.0,320.0337,320.2924,319.8844,320.163,11580.0
2025-05-20 15:00:00,321.7,321.77,321.21,321.48,16101.0,320.0934,320.163,319.6058,319.8745,16101.0
2025-05-20 15:30:00,321.68,322.88,321.61,322.77,67330.0,320.0735,321.2675,320.0038,321.158,67330.0
2025-05-21 09:30:00,320.31,322.25,320.31,322.09,45398.0,318.7103,320.6406,318.7103,320.4814,45398.0
2025-05-21 10:00:00,322.16,322.9,321.57,321.61,19263.0,320.5511,321.2874,319.964,320.0038,19263.0
2025-05-21 10:30:00,321.57,322.55,321.37,322.2,37614.0,319.964,320.9391,319.765,320.5909,37614.0
2025-05-21 11:00:00,322.27,323.04,322.01,322.86,25739.0,320.6605,321.4267,320.4018,321.2476,25739.0
2025-05-21 11:30:00,322.86,323.29,322.62,322.67,15453.0,321.2476,321.6754,321.0088,321.0585,15453.0
2025-05-21 12:00:00,322.82,323.14,322.8,323.12,10194.0,321.2078,321.5262,321.1879,321.5063,10194.0
2025-05-21 12:30:00,323.19,323.46,323.07,323.28,23494.0,321.5759,321.8446,321.4565,321.6655,23494.0
2025-05-21 13:00:00,323.28,323.66,321.17,321.17,20373.0,321.6655,322.0436,319.566,319.566,20373.0
2025-05-21 13:30:00,320.86,322.36,320.8,322.03,53815.0,319.2576,320.7501,319.1979,320.4217,53815.0
2025-05-21 14:00:00,321.94,322.34,321.38,322.25,18886.0,320.3322,320.7302,319.775,320.6406,18886.0
2025-05-21 14:30:00,322.24,322.6,321.68,321.9,36304.0,320.6307,320.9889,320.0735,320.2924,36304.0
2025-05-21 15:00:00,321.95,322.42,321.44,321.92,42868.0,320.3421,320.8098,319.8347,320.3123,42868.0
2025-05-21 15:30:00,322.04,322.96,321.79,322.43,115064.0,320.4317,321.3471,320.1829,320.8197,115064.0
2025-05-22 09:30:00,322.6,322.66,320.75,320.8,42166.0,320.9889,321.0486,319.1481,319.1979,42166.0
2025-05-22 10:00:00,320.96,321.36,320.89,321.19,29784.0,319.3571,319.7551,319.2874,319.5859,29784.0
2025-05-22 10:30:00,321.19,321.48,320.15,320.87,45763.0,319.5859,319.8745,318.5511,319.2675,45763.0
2025-05-22 11:00:00,321.14,321.54,320.64,321.04,12479.0,319.5362,319.9342,319.0387,319.4367,12479.0
2025-05-22 11:30:00,320.94,321.72,320.92,321.63,9767.0,319.3372,320.1133,319.3173,320.0237,9767.0
2025-05-22 12:00:00,321.66,322.15,321.47,321.52,8101.0,320.0536,320.5411,319.8645,319.9143,8101.0
2025-05-22 12:30:00,321.34,321.6,320.94,321.03,6629.0,319.7352,319.9939,319.3372,319.4267,6629.0
2025-05-22 13:00:00,321.09,321.92,320.57,321.89,11746.0,319.4864,320.3123,318.969,320.2824,11746.0
2025-05-22 13:30:00,321.69,322.35,321.68,322.26,13586.0,320.0834,320.7401,320.0735,320.6506,13586.0
2025-05-22 14:00:00,322.27,322.71,322.16,322.56,12734.0,320.6605,321.0983,320.5511,320.9491,12734.0
2025-05-22 14:30:00,322.52,322.64,322.15,322.46,12946.0,320.9093,321.0287,320.5411,320.8496,12946.0
2025-05-22 15:00:00,322.39,323.21,322.34,323.07,39686.0,320.7799,321.5958,320.7302,321.4565,39686.0
2025-05-22 15:30:00,323.13,323.2,321.52,321.59,100296.0,321.5162,321.5859,319.9143,319.9839,100296.0
2025-05-23 09:30:00,319.07,319.78,317.65,317.97,50948.0,317.4765,318.183,316.0636,316.382,50948.0
2025-05-23 10:00:00,318.07,319.59,317.97,318.93,37544.0,316.4815,317.9939,316.382,317.3372,37544.0
2025-05-23 10:30:00,318.92,319.95,318.91,319.25,25850.0,317.3273,318.3521,317.3173,317.6556,25850.0
2025-05-23 11:00:00,319.23,320.47,319.1,320.46,23053.0,317.6357,318.8695,317.5064,318.8596,23053.0
2025-05-23 11:30:00,320.35,320.96,320.17,320.27,17904.0,318.7501,319.3571,318.571,318.6705,17904.0
2025-05-23 12:00:00,320.27,320.89,319.93,320.65,13710.0,318.6705,319.2874,318.3322,319.0486,13710.0
2025-05-23 12:30:00,320.66,321.14,320.37,321.0,14371.0,319.0586,319.5362,318.77,319.3969,14371.0
2025-05-23 13:00:00,320.91,321.3,320.7,321.09,15497.0,319.3073,319.6954,319.0984,319.4864,15497.0
2025-05-23 13:30:00,321.16,321.16,320.79,321.15,11880.0,319.5561,319.5561,319.1879,319.5461,11880.0
2025-05-23 14:00:00,321.09,321.58,320.9,321.1,12416.0,319.4864,319.974,319.2974,319.4964,12416.0
2025-05-23 14:30:00,321.18,321.83,321.14,321.6,9743.0,319.576,320.2227,319.5362,319.9939,9743.0
2025-05-23 15:00:00,321.54,321.62,320.94,321.1,12215.0,319.9342,320.0138,319.3372,319.4964,12215.0
2025-05-23 15:30:00,321.17,321.61,320.67,321.04,65007.0,319.566,320.0038,319.0685,319.4367,65007.0
2025-05-27 09:30:00,322.91,323.36,321.82,322.49,64958.0,321.2973,321.7451,320.2128,320.8794,64958.0
2025-05-27 10:00:00,322.49,323.94,321.98,323.47,42444.0,320.8794,322.3222,320.372,321.8545,42444.0
2025-05-27 10:30:00,323.47,324.37,323.32,323.89,22143.0,321.8545,322.75,321.7053,322.2724,22143.0
2025-05-27 11:00:00,323.9,324.52,323.41,324.32,17903.0,322.2824,322.8993,321.7948,322.7003,17903.0
2025-05-27 11:30:00,324.59,324.75,324.44,324.65,16483.0,322.9689,323.1281,322.8197,323.0286,16483.0
2025-05-27 12:00:00,324.73,325.06,324.55,324.55,16605.0,323.1082,323.4366,322.9291,322.9291,16605.0
2025-05-27 12:30:00,324.66,325.54,324.63,325.18,16061.0,323.0386,323.9142,323.0087,323.556,16061.0
2025-05-27 13:00:00,325.21,325.31,324.72,324.96,9639.0,323.5858,323.6853,323.0983,323.3371,9639.0
2025-05-27 13:30:00,324.88,325.35,324.84,325.22,22513.0,323.2575,323.7251,323.2177,323.5958,22513.0
2025-05-27 14:00:00,325.22,325.61,325.09,325.33,27850.0,323.5958,323.9839,323.4664,323.7052,27850.0
2025-05-27 14:30:00,325.36,325.55,325.24,325.4,21521.0,323.7351,323.9242,323.6157,323.7749,21521.0
2025-05-27 15:00:00,325.36,325.58,325.06,325.56,31573.0,323.7351,323.954,323.4366,323.9341,31573.0
2025-05-27 15:30:00,325.58,326.0,325.29,325.57,161948.0,323.954,324.3719,323.6654,323.9441,161948.0
2025-05-28 09:30:00,327.31,327.99,326.2,326.6,61069.0,325.6754,326.352,324.5709,324.9689,61069.0
2025-05-28 10:00:00,326.5,326.74,325.51,325.61,34984.0,324.8694,325.1082,323.8844,323.9839,34984.0
2025-05-28 10:30:00,325.76,326.08,325.29,325.52,21749.0,324.1331,324.4515,323.6654,323.8943,21749.0
2025-05-28 11:00:00,325.54,325.87,324.84,324.85,16978.0,323.9142,324.2426,323.2177,323.2276,16978.0
2025-05-28 11:30:00,324.94,325.36,324.4,325.11,16614.0,323.3172,323.7351,322.7799,323.4863,16614.0
2025-05-28 12:00:00,325.26,325.63,325.15,325.29,13909.0,323.6356,324.0038,323.5261,323.6654,13909.0
2025-05-28 12:30:00,325.37,325.62,325.12,325.53,13790.0,323.745,323.9938,323.4963,323.9043,13790.0
2025-05-28 13:00:00,325.55,325.93,325.17,325.48,28856.0,323.9242,324.3023,323.546,323.8545,28856.0
2025-05-28 13:30:00,325.4,325.4,324.8,324.88,14954.0,323.7749,323.7749,323.1779,323.2575,14954.0
2025-05-28 14:00:00,324.96,325.24,324.6,324.97,13657.0,323.3371,323.6157,322.9789,323.347,13657.0
2025-05-28 14:30:00,325.06,325.14,323.75,324.63,18063.0,323.4366,323.5162,322.1331,323.0087,18063.0
2025-05-28 15:00:00,324.62,325.09,324.52,324.56,24049.0,322.9988,323.4664,322.8993,322.9391,24049.0
2025-05-28 15:30:00,324.59,324.76,323.71,324.22,127401.0,322.9689,323.1381,322.0933,322.6008,127401.0
2025-05-29 09:30:00,324.2,325.07,322.34,323.72,28412.0,322.5809,323.4465,320.7302,322.1033,28412.0
2025-05-29 10:00:00,323.75,323.97,322.87,323.68,17102.0,322.1331,322.352,321.2575,322.0635,17102.0
2025-05-29 10:30:00,323.96,323.96,323.1,323.52,12545.0,322.3421,322.3421,321.4864,321.9043,12545.0
2025-05-29 11:00:00,323.63,323.63,322.93,323.5,11025.0,322.0137,322.0137,321.3172,321.8844,11025.0
2025-05-29 11:30:00,323.41,323.41,321.61,321.84,13201.0,321.7948,321.7948,320.0038,320.2327,13201.0
2025-05-29 12:00:00,321.85,322.92,321.27,322.92,11818.0,320.2426,321.3073,319.6655,321.3073,11818.0
2025-05-29 12:30:00,322.91,323.6,322.72,323.56,9865.0,321.2973,321.9839,321.1083,321.9441,9865.0
2025-05-29 13:00:00,323.81,323.81,323.32,323.4,10996.0,322.1928,322.1928,321.7053,321.7849,10996.0
2025-05-29 13:30:00,323.44,323.91,323.43,323.69,4464.0,321.8247,322.2923,321.8147,322.0734,4464.0
2025-05-29 14:00:00,323.67,323.72,323.06,323.34,7490.0,322.0535,322.1033,321.4466,321.7252,7490.0
2025-05-29 14:30:00,323.61,324.04,323.56,323.69,9641.0,321.9938,322.4217,321.9441,322.0734,9641.0
2025-05-29 15:00:00,323.8,324.04,323.43,323.65,22096.0,322.1829,322.4217,321.8147,322.0336,22096.0
2025-05-29 15:30:00,323.73,324.47,323.67,324.01,72060.0,322.1132,322.8495,322.0535,322.3918,72060.0
2025-05-30 09:30:00,325.18,325.27,323.91,324.66,25385.0,323.556,323.6455,322.2923,323.0386,25385.0
2025-05-30 10:00:00,324.81,325.45,324.77,324.87,25929.0,323.1878,323.8246,323.148,323.2475,25929.0
2025-05-30 10:30:00,324.86,325.07,324.17,324.17,17756.0,323.2376,323.4465,322.551,322.551,17756.0
2025-05-30 11:00:00,324.11,324.84,324.1,324.84,24952.0,322.4913,323.2177,322.4814,323.2177,24952.0
2025-05-30 11:30:00,324.84,325.11,324.55,324.73,17932.0,323.2177,323.4863,322.9291,323.1082,17932.0
2025-05-30 12:00:00,324.79,325.35,323.82,323.82,20329.0,323.1679,323.7251,322.2028,322.2028,20329.0
2025-05-30 12:30:00,323.92,324.37,323.37,324.16,10489.0,322.3023,322.75,321.755,322.5411,10489.0
2025-05-30 13:00:00,323.97,324.88,323.97,324.88,16533.0,322.352,323.2575,322.352,323.2575,16533.0
2025-05-30 13:30:00,324.97,325.13,324.63,324.95,11204.0,323.347,323.5062,323.0087,323.3271,11204.0
2025-05-30 14:00:00,324.99,325.79,324.9,325.57,19293.0,323.3669,324.163,323.2774,323.9441,19293.0
2025-05-30 14:30:00,325.56,325.73,325.16,325.53,26690.0,323.9341,324.1033,323.5361,323.9043,26690.0
2025-05-30 15:00:00,325.57,326.6,325.57,326.32,43645.0,323.9441,324.9689,323.9441,324.6903,43645.0
2025-05-30 15:30:00,326.37,326.6,324.2,325.34,299894.0,324.7401,324.9689,322.5809,323.7152,299894.0
2025-06-02 09:30:00,322.8,324.05,321.84,322.39,56034.0,321.1879,322.4316,320.2327,320.7799,56034.0
2025-06-02 10:00:00,322.18,323.88,321.07,323.8,36088.0,320.571,322.2625,319.4665,322.1829,36088.0
2025-06-02 10:30:00,323.75,324.69,323.75,324.49,27248.0,322.1331,323.0684,322.1331,322.8694,27248.0
2025-06-02 11:00:00,324.36,324.76,323.6,323.75,27064.0,322.7401,323.1381,321.9839,322.1331,27064.0
2025-06-02 11:30:00,323.6,324.49,323.42,324.37,18674.0,321.9839,322.8694,321.8048,322.75,18674.0
2025-06-02 12:00:00,324.36,324.36,323.3,323.45,12325.0,322.7401,322.7401,321.6854,321.8346,12325.0
2025-06-02 12:30:00,323.47,323.6,323.08,323.6,17946.0,321.8545,321.9839,321.4665,321.9839,17946.0
2025-06-02 13:00:00,323.55,324.12,323.52,323.67,17509.0,321.9341,322.5013,321.9043,322.0535,17509.0
2025-06-02 13:30:00,323.63,324.36,323.63,324.27,17476.0,322.0137,322.7401,322.0137,322.6505,17476.0
2025-06-02 14:00:00,324.18,324.98,324.04,324.9,17663.0,322.561,323.357,322.4217,323.2774,17663.0
2025-06-02 14:30:00,324.86,324.98,324.56,324.95,9628.0,323.2376,323.357,322.9391,323.3271,9628.0
2025-06-02 15:00:00,324.95,325.5,324.83,325.27,17526.0,323.3271,323.8744,323.2077,323.6455,17526.0
2025-06-02 15:30:00,325.24,325.91,325.03,325.9,63473.0,323.6157,324.2824,323.4067,324.2724,63473.0
2025-06-03 09:30:00,324.46,326.26,323.03,323.5,55036.0,322.8396,324.6306,321.4167,321.8844,55036.0
2025-06-03 10:00:00,323.25,323.76,322.98,323.69,22662.0,321.6356,322.1431,321.367,322.0734,22662.0
2025-06-03 10:30:00,323.83,323.83,323.02,323.46,19477.0,322.2127,322.2127,321.4068,321.8446,19477.0
2025-06-03 11:00:00,323.46,324.09,323.14,323.9,20085.0,321.8446,322.4714,321.5262,322.2824,20085.0
2025-06-03 11:30:00,323.96,324.82,323.96,324.73,12433.0,322.3421,323.1978,322.3421,323.1082,12433.0
2025-06-03 12:00:00,324.62,325.0,324.23,324.74,21274.0,322.9988,323.3769,322.6107,323.1182,21274.0
2025-06-03 12:30:00,324.75,325.15,324.63,325.12,18194.0,323.1281,323.5261,323.0087,323.4963,18194.0
2025-06-03 13:00:00,325.23,325.91,325.03,325.61,20186.0,323.6057,324.2824,323.4067,323.9839,20186.0
2025-06-03 13:30:00,325.61,325.93,325.52,325.69,29663.0,323.9839,324.3023,323.8943,324.0635,29663.0
2025-06-03 14:00:00,325.73,326.23,325.44,326.23,14873.0,324.1033,324.6008,323.8147,324.6008,14873.0
2025-06-03 14:30:00,326.14,326.4,326.0,326.25,18886.0,324.5112,324.7699,324.3719,324.6207,18886.0
2025-06-03 15:00:00,326.24,326.35,326.08,326.35,24024.0,324.6107,324.7202,324.4515,324.7202,24024.0
2025-06-03 15:30:00,326.35,326.8,325.88,326.54,95569.0,324.7202,325.1679,324.2525,324.9092,95569.0
2025-06-04 09:30:00,325.72,327.56,324.21,324.43,50557.0,324.0933,325.9241,322.5908,322.8097,50557.0
2025-06-04 10:00:00,324.14,325.62,323.96,325.14,32414.0,322.5212,323.9938,322.3421,323.5162,32414.0
2025-06-04 10:30:00,325.16,325.66,324.95,325.38,14817.0,323.5361,324.0336,323.3271,323.755,14817.0
2025-06-04 11:00:00,325.54,325.6,325.27,325.4,11536.0,323.9142,323.9739,323.6455,323.7749,11536.0
2025-06-04 11:30:00,325.32,326.17,325.31,326.09,8808.0,323.6953,324.5411,323.6853,324.4615,8808.0
2025-06-04 12:00:00,325.96,325.98,325.51,325.61,8339.0,324.3321,324.352,323.8844,323.9839,8339.0
2025-06-04 12:30:00,325.64,326.36,325.64,326.28,16022.0,324.0137,324.7301,324.0137,324.6505,16022.0
2025-06-04 13:00:00,326.35,326.56,326.28,326.5,8816.0,324.7202,324.9291,324.6505,324.8694,8816.0
2025-06-04 13:30:00,326.49,326.83,326.47,326.68,9590.0,324.8595,325.1978,324.8396,325.0485,9590.0
2025-06-04 14:00:00,326.69,326.83,326.23,326.37,16051.0,325.0585,325.1978,324.6008,324.7401,16051.0
2025-06-04 14:30:00,326.38,326.38,326.03,326.19,17627.0,324.75,324.75,324.4018,324.561,17627.0
2025-06-04 15:00:00,326.16,326.39,325.91,326.37,18565.0,324.5311,324.76,324.2824,324.7401,18565.0
2025-06-04 15:30:00,326.25,326.75,325.77,326.21,87019.0,324.6207,325.1182,324.1431,324.5809,87019.0
2025-06-05 09:30:00,327.18,327.8,325.42,326.22,45262.0,325.546,326.1629,323.7948,324.5908,45262.0
2025-06-05 10:00:00,326.1,326.44,325.26,325.44,38798.0,324.4714,324.8097,323.6356,323.8147,38798.0
2025-06-05 10:30:00,325.6,326.19,325.15,326.13,26449.0,323.9739,324.561,323.5261,324.5013,26449.0
2025-06-05 11:00:00,326.11,326.63,326.0,326.34,19563.0,324.4814,324.9988,324.3719,324.7102,19563.0
2025-06-05 11:30:00,326.37,326.97,326.11,326.39,14124.0,324.7401,325.3371,324.4814,324.76,14124.0
2025-06-05 12:00:00,326.45,326.92,326.14,326.27,19795.0,324.8197,325.2873,324.5112,324.6406,19795.0
2025-06-05 12:30:00,326.24,326.45,325.16,325.63,26312.0,324.6107,324.8197,323.5361,324.0038,26312.0
2025-06-05 13:00:00,325.32,326.32,325.32,326.32,12651.0,323.6953,324.6903,323.6953,324.6903,12651.0
2025-06-05 13:30:00,326.32,326.57,325.83,325.83,14302.0,324.6903,324.9391,324.2028,324.2028,14302.0
2025-06-05 14:00:00,325.85,325.85,324.67,325.83,16844.0,324.2227,324.2227,323.0485,324.2028,16844.0
2025-06-05 14:30:00,325.9,326.76,325.9,326.29,18243.0,324.2724,325.1281,324.2724,324.6605,18243.0
2025-06-05 15:00:00,326.38,326.75,325.45,325.79,44456.0,324.75,325.1182,323.8246,324.163,44456.0
2025-06-05 15:30:00,325.84,326.85,325.31,326.12,164880.0,324.2127,325.2177,323.6853,324.4913,164880.0
2025-06-06 09:30:00,328.85,329.75,327.81,329.5,31781.0,327.2077,328.1032,326.1729,327.8544,31781.0
2025-06-06 10:00:00,329.68,329.93,328.03,328.06,21408.0,328.0335,328.2823,326.3918,326.4216,21408.0
2025-06-06 10:30:00,328.13,328.34,327.49,327.54,13036.0,326.4913,326.7002,325.8545,325.9042,13036.0
2025-06-06 11:00:00,327.56,328.01,326.28,327.01,13487.0,325.9241,326.3719,324.6505,325.3769,13487.0
2025-06-06 11:30:00,327.07,327.32,326.49,326.87,19000.0,325.4366,325.6853,324.8595,325.2376,19000.0
2025-06-06 12:00:00,326.54,327.07,326.54,326.83,5935.0,324.9092,325.4366,324.9092,325.1978,5935.0
2025-06-06 12:30:00,326.97,326.99,326.12,326.25,4803.0,325.3371,325.357,324.4913,324.6207,4803.0
2025-06-06 13:00:00,326.45,326.8,326.14,326.8,5162.0,324.8197,325.1679,324.5112,325.1679,5162.0
2025-06-06 13:30:00,326.7,326.87,326.6,326.73,8692.0,325.0684,325.2376,324.9689,325.0983,8692.0
2025-06-06 14:00:00,326.73,327.62,326.72,327.62,13971.0,325.0983,325.9838,325.0883,325.9838,13971.0
2025-06-06 14:30:00,327.56,327.82,327.32,327.32,8488.0,325.9241,326.1828,325.6853,325.6853,8488.0
2025-06-06 15:00:00,327.32,327.36,326.54,326.84,48872.0,325.6853,325.7251,324.9092,325.2077,48872.0
2025-06-06 15:30:00,326.84,327.36,326.7,326.74,60498.0,325.2077,325.7251,325.0684,325.1082,60498.0
2025-06-09 09:30:00,325.72,325.84,321.38,321.38,79675.0,324.0933,324.2127,319.775,319.775,79675.0
2025-06-09 10:00:00,321.48,321.74,318.14,319.33,24638.0,319.8745,320.1332,316.5512,317.7352,24638.0
2025-06-09 10:30:00,319.6,319.61,317.8,319.5,21305.0,318.0039,318.0138,316.2129,317.9044,21305.0
2025-06-09 11:00:00,319.71,320.12,319.43,319.83,11541.0,318.1133,318.5213,317.8347,318.2327,11541.0
2025-06-09 11:30:00,319.79,320.12,319.27,319.75,35281.0,318.1929,318.5213,317.6755,318.1531,35281.0
2025-06-09 12:00:00,319.81,320.35,319.5,320.26,12380.0,318.2128,318.7501,317.9044,318.6606,12380.0
2025-06-09 12:30:00,320.35,320.54,319.73,320.15,10735.0,318.7501,318.9392,318.1332,318.5511,10735.0
2025-06-09 13:00:00,320.07,320.87,320.01,320.78,7443.0,318.4715,319.2675,318.4118,319.178,7443.0
2025-06-09 13:30:00,320.75,320.85,320.46,320.68,14002.0,319.1481,319.2476,318.8596,319.0785,14002.0
2025-06-09 14:00:00,320.63,320.95,320.63,320.71,7675.0,319.0287,319.3471,319.0287,319.1083,7675.0
2025-06-09 14:30:00,320.71,320.82,319.97,320.42,20353.0,319.1083,319.2178,318.372,318.8198,20353.0
2025-06-09 15:00:00,320.41,320.71,320.08,320.21,15673.0,318.8098,319.1083,318.4815,318.6108,15673.0
2025-06-09 15:30:00,320.21,320.36,318.42,318.46,114151.0,318.6108,318.7601,316.8298,316.8696,114151.0
2025-06-10 09:30:00,318.53,319.72,314.22,314.58,62839.0,316.9392,318.1233,312.6507,313.0089,62839.0
2025-06-10 10:00:00,314.89,315.37,312.68,315.18,41455.0,313.3174,313.795,311.1184,313.6059,41455.0
2025-06-10 10:30:00,315.31,316.74,314.97,316.29,27019.0,313.7353,315.1581,313.397,314.7104,27019.0
2025-06-10 11:00:00,316.14,316.87,315.63,315.9,31592.0,314.5611,315.2875,314.0537,314.3223,31592.0
2025-06-10 11:30:00,315.9,316.12,315.24,315.8,15553.0,314.3223,314.5412,313.6656,314.2228,15553.0
2025-06-10 12:00:00,315.8,316.3,315.52,315.69,40964.0,314.2228,314.7203,313.9442,314.1134,40964.0
2025-06-10 12:30:00,315.58,315.61,314.73,314.9,12855.0,314.0039,314.0338,313.1582,313.3273,12855.0
2025-06-10 13:00:00,314.83,315.46,314.6,314.84,26557.0,313.2577,313.8845,313.0288,313.2676,26557.0
2025-06-10 13:30:00,314.87,315.09,314.5,314.57,15794.0,313.2975,313.5164,312.9293,312.999,15794.0
2025-06-10 14:00:00,314.63,314.63,313.98,314.32,26757.0,313.0587,313.0587,312.4119,312.7502,26757.0
2025-06-10 14:30:00,314.28,315.25,313.87,314.86,24960.0,312.7104,313.6756,312.3025,313.2875,24960.0
2025-06-10 15:00:00,314.96,315.54,314.89,315.42,29007.0,313.387,313.9641,313.3174,313.8447,29007.0
2025-06-10 15:30:00,315.37,315.37,313.9,314.54,109467.0,313.795,313.795,312.3323,312.9691,109467.0
2025-06-11 09:30:00,314.38,314.38,311.37,313.41,42174.0,312.8099,312.8099,309.815,311.8448,42174.0
2025-06-11 10:00:00,313.44,314.0,313.17,313.31,24004.0,311.8746,312.4318,311.606,311.7453,24004.0
2025-06-11 10:30:00,313.27,313.85,312.6,313.64,29798.0,311.7055,312.2826,311.0388,312.0736,29798.0
2025-06-11 11:00:00,313.62,314.05,313.48,313.48,11378.0,312.0537,312.4816,311.9144,311.9144,11378.0
2025-06-11 11:30:00,313.55,313.82,313.13,313.45,15757.0,311.9841,312.2527,311.5662,311.8846,15757.0
2025-06-11 12:00:00,313.52,313.61,312.86,313.38,20018.0,311.9542,312.0438,311.2975,311.8149,20018.0
2025-06-11 12:30:00,313.38,313.58,313.1,313.28,11350.0,311.8149,312.0139,311.5363,311.7154,11350.0
2025-06-11 13:00:00,313.28,313.33,312.72,313.0,23636.0,311.7154,311.7652,311.1582,311.4368,23636.0
2025-06-11 13:30:00,313.0,313.3,312.34,312.36,15813.0,311.4368,311.7353,310.7801,310.8,15813.0
2025-06-11 14:00:00,312.46,312.46,310.93,311.79,30030.0,310.8995,310.8995,309.3772,310.2329,30030.0
2025-06-11 14:30:00,311.64,312.92,311.42,312.2,31055.0,310.0836,311.3572,309.8647,310.6408,31055.0
2025-06-11 15:00:00,312.21,312.47,311.88,312.09,30149.0,310.6508,310.9095,310.3224,310.5314,30149.0
2025-06-11 15:30:00,312.0,312.53,311.4,312.43,139930.0,310.4418,310.9692,309.8448,310.8697,139930.0
2025-06-12 09:30:00,312.96,314.25,308.2,308.36,161365.0,311.397,312.6806,306.6608,306.82,161365.0
2025-06-12 10:00:00,308.51,308.51,305.28,307.15,98005.0,306.9693,306.9693,303.7554,305.616,98005.0
2025-06-12 10:30:00,307.25,309.38,306.73,308.95,61825.0,305.7155,307.8349,305.1981,307.4071,61825.0
2025-06-12 11:00:00,308.91,309.7,308.75,309.48,28741.0,307.3673,308.1533,307.2081,307.9344,28741.0
2025-06-12 11:30:00,309.53,309.83,309.14,309.48,20261.0,307.9842,308.2827,307.5961,307.9344,20261.0
2025-06-12 12:00:00,309.35,309.6,309.01,309.37,17318.0,307.8051,308.0538,307.4668,307.825,17318.0
2025-06-12 12:30:00,309.56,309.91,309.33,309.34,9571.0,308.014,308.3623,307.7852,307.7951,9571.0
2025-06-12 13:00:00,309.35,309.82,309.32,309.32,16956.0,307.8051,308.2727,307.7752,307.7752,16956.0
2025-06-12 13:30:00,309.25,309.92,309.11,309.7,13269.0,307.7056,308.3722,307.5663,308.1533,13269.0
2025-06-12 14:00:00,309.72,310.45,309.69,310.45,23839.0,308.1732,308.8996,308.1434,308.8996,23839.0
2025-06-12 14:30:00,310.33,310.47,310.15,310.46,18502.0,308.7802,308.9195,308.6011,308.9095,18502.0
2025-06-12 15:00:00,310.4,310.53,310.22,310.5,23372.0,308.8498,308.9792,308.6707,308.9493,23372.0
2025-06-12 15:30:00,310.47,310.56,309.0,309.75,145099.0,308.9195,309.009,307.4568,308.2031,145099.0
2025-06-13 09:30:00,306.25,310.85,306.14,308.42,126400.0,306.25,310.85,306.14,308.42,126400.0
2025-06-13 10:00:00,308.6,308.85,307.74,307.75,24468.0,308.6,308.85,307.74,307.75,24468.0
2025-06-13 10:30:00,307.65,308.18,307.16,308.18,29189.0,307.65,308.18,307.16,308.18,29189.0
2025-06-13 11:00:00,308.15,308.24,307.79,308.17,12952.0,308.15,308.24,307.79,308.17,12952.0
2025-06-13 11:30:00,308.44,308.96,307.98,308.66,17103.0,308.44,308.96,307.98,308.66,17103.0
2025-06-13 12:00:00,308.57,308.84,308.12,308.23,15765.0,308.57,308.84,308.12,308.23,15765.0
2025-06-13 12:30:00,308.23,308.51,307.28,307.42,14942.0,308.23,308.51,307.28,307.42,14942.0
2025-06-13 13:00:00,307.36,307.5,306.98,307.07,10532.0,307.36,307.5,306.98,307.07,10532.0
2025-06-13 13:30:00,307.06,307.41,306.6,307.26,14068.0,307.06,307.41,306.6,307.26,14068.0
2025-06-13 14:00:00,307.36,307.5,306.36,306.44,37835.0,307.36,307.5,306.36,306.44,37835.0
2025-06-13 14:30:00,306.5,306.92,306.1,306.81,40285.0,306.5,306.92,306.1,306.81,40285.0
2025-06-13 15:00:00,306.79,307.03,306.07,306.22,58453.0,306.79,307.03,306.07,306.22,58453.0
2025-06-13 15:30:00,306.26,306.9,305.74,306.8,170508.0,306.26,306.9,305.74,306.8,170508.0
2025-06-16 09:30:00,307.46,309.16,307.05,308.43,60970.0,307.46,309.16,307.05,308.43,60970.0
2025-06-16 10:00:00,308.33,309.49,308.27,308.86,26537.0,308.33,309.49,308.27,308.86,26537.0
2025-06-16 10:30:00,308.86,309.69,308.03,308.11,50139.0,308.86,309.69,308.03,308.11,50139.0
2025-06-16 11:00:00,308.11,308.29,306.94,307.77,21122.0,308.11,308.29,306.94,307.77,21122.0
2025-06-16 11:30:00,307.81,308.33,307.64,307.82,33070.0,307.81,308.33,307.64,307.82,33070.0
2025-06-16 12:00:00,307.82,307.91,307.11,307.29,25014.0,307.82,307.91,307.11,307.29,25014.0
2025-06-16 12:30:00,307.33,307.47,306.95,306.95,9961.0,307.33,307.47,306.95,306.95,9961.0
2025-06-16 13:00:00,306.94,307.36,306.63,307.21,16700.0,306.94,307.36,306.63,307.21,16700.0
2025-06-16 13:30:00,307.46,307.5,307.05,307.22,89363.0,307.46,307.5,307.05,307.22,89363.0
2025-06-16 14:00:00,307.11,307.96,307.0,307.84,19786.0,307.11,307.96,307.0,307.84,19786.0
2025-06-16 14:30:00,307.79,307.98,307.58,307.73,76286.0,307.79,307.98,307.58,307.73,76286.0
2025-06-16 15:00:00,307.73,307.98,307.46,307.51,78379.0,307.73,307.98,307.46,307.51,78379.0
2025-06-16 15:30:00,307.53,308.29,307.06,307.9,111265.0,307.53,308.29,307.06,307.9,111265.0
2025-06-17 09:30:00,308.96,309.3,306.99,307.77,131374.0,308.96,309.3,306.99,307.77,131374.0
2025-06-17 10:00:00,307.72,308.63,307.04,308.23,32024.0,307.72,308.63,307.04,308.23,32024.0
2025-06-17 10:30:00,308.2,308.78,307.85,308.4,15951.0,308.2,308.78,307.85,308.4,15951.0
2025-06-17 11:00:00,308.3,309.11,308.23,308.53,17836.0,308.3,309.11,308.23,308.53,17836.0
2025-06-17 11:30:00,308.44,308.98,308.38,308.4,16717.0,308.44,308.98,308.38,308.4,16717.0
2025-06-17 12:00:00,308.47,308.79,307.9,308.4,12488.0,308.47,308.79,307.9,308.4,12488.0
2025-06-17 12:30:00,308.37,308.68,308.14,308.32,17257.0,308.37,308.68,308.14,308.32,17257.0
2025-06-17 13:00:00,308.39,308.79,307.48,307.71,40080.0,308.39,308.79,307.48,307.71,40080.0
2025-06-17 13:30:00,307.62,308.03,307.07,307.36,59273.0,307.62,308.03,307.07,307.36,59273.0
2025-06-17 14:00:00,307.25,308.25,306.87,307.7,71838.0,307.25,308.25,306.87,307.7,71838.0
2025-06-17 14:30:00,307.66,307.7,306.89,307.25,14698.0,307.66,307.7,306.89,307.25,14698.0
2025-06-17 15:00:00,307.18,307.49,306.85,307.47,17289.0,307.18,307.49,306.85,307.47,17289.0
2025-06-17 15:30:00,307.39,307.97,307.3,307.62,74324.0,307.39,307.97,307.3,307.62,74324.0
2025-06-18 09:30:00,307.62,308.0,306.13,306.84,37227.0,307.62,308.0,306.13,306.84,37227.0
2025-06-18 10:00:00,306.74,308.34,306.66,308.14,23363.0,306.74,308.34,306.66,308.14,23363.0
2025-06-18 10:30:00,308.31,308.4,307.75,308.16,24931.0,308.31,308.4,307.75,308.16,24931.0
2025-06-18 11:00:00,308.03,308.31,307.61,307.69,16991.0,308.03,308.31,307.61,307.69,16991.0
2025-06-18 11:30:00,307.69,308.03,307.29,307.65,29439.0,307.69,308.03,307.29,307.65,29439.0
2025-06-18 12:00:00,307.54,308.19,307.5,307.56,16174.0,307.54,308.19,307.5,307.56,16174.0
2025-06-18 12:30:00,307.55,307.75,307.03,307.53,50993.0,307.55,307.75,307.03,307.53,50993.0
2025-06-18 13:00:00,307.52,307.57,307.08,307.3,27120.0,307.52,307.57,307.08,307.3,27120.0
2025-06-18 13:30:00,307.35,308.41,307.11,308.16,27654.0,307.35,308.41,307.11,308.16,27654.0
2025-06-18 14:00:00,308.35,308.81,307.28,307.92,26215.0,308.35,308.81,307.28,307.92,26215.0
2025-06-18 14:30:00,307.93,308.58,306.83,307.05,28444.0,307.93,308.58,306.83,307.05,28444.0
2025-06-18 15:00:00,306.93,307.47,306.17,306.2,32243.0,306.93,307.47,306.17,306.2,32243.0
2025-06-18 15:30:00,306.15,307.31,306.08,306.66,130865.0,306.15,307.31,306.08,306.66,130865.0
2025-06-20 09:30:00,308.51,308.51,304.0,306.6,419947.0,308.51,308.51,304.0,306.6,419947.0
2025-06-20 10:00:00,306.98,308.18,306.56,307.52,18518.0,306.98,308.18,306.56,307.52,18518.0
2025-06-20 10:30:00,307.26,308.21,307.02,307.49,17064.0,307.26,308.21,307.02,307.49,17064.0
2025-06-20 11:00:00,307.27,308.04,307.09,307.4,20116.0,307.27,308.04,307.09,307.4,20116.0
2025-06-20 11:30:00,307.29,308.1,307.08,307.08,16262.0,307.29,308.1,307.08,307.08,16262.0
2025-06-20 12:00:00,306.99,307.09,306.21,306.62,26103.0,306.99,307.09,306.21,306.62,26103.0
2025-06-20 12:30:00,306.61,306.64,306.18,306.26,17365.0,306.61,306.64,306.18,306.26,17365.0
2025-06-20 13:00:00,306.35,306.54,305.3,305.31,20123.0,306.35,306.54,305.3,305.31,20123.0
2025-06-20 13:30:00,305.3,305.58,305.13,305.52,19835.0,305.3,305.58,305.13,305.52,19835.0
2025-06-20 14:00:00,305.49,306.38,305.39,305.92,14180.0,305.49,306.38,305.39,305.92,14180.0
2025-06-20 14:30:00,306.0,306.11,305.06,305.25,14713.0,306.0,306.11,305.06,305.25,14713.0
2025-06-20 15:00:00,305.17,305.65,305.05,305.28,35119.0,305.17,305.65,305.05,305.28,35119.0
2025-06-20 15:30:00,305.33,307.0,304.9,306.33,207489.0,305.33,307.0,304.9,306.33,207489.0